661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195800,141276500,96200,96200,96200,96200,34
|
|
20240409,195700,141276500,96200,96200,96200,96200,0
|
|
20240409,195600,141276500,96200,96200,96200,96200,0
|
|
20240409,195500,141276500,96200,96200,96200,96200,0
|
|
20240409,195400,141276500,96200,96200,96200,96200,0
|
|
20240409,195300,141276500,96200,96200,96200,96200,0
|
|
20240409,195200,141276500,96200,96200,96200,96200,0
|
|
20240409,195100,141276500,96200,96200,96200,96200,0
|
|
20240409,195000,141276500,96200,96200,96200,96200,0
|
|
20240409,194900,141276500,96200,96200,96200,96200,0
|
|
20240409,194800,141276500,96200,96200,96200,96200,0
|
|
20240409,194700,141276500,96200,96200,96200,96200,0
|
|
20240409,194600,141276500,96200,96200,96200,96200,0
|
|
20240409,194500,141276500,96200,96200,96200,96200,0
|
|
20240409,194400,141276500,96200,96200,96200,96200,0
|
|
20240409,194300,141276500,96200,96200,96200,96200,0
|
|
20240409,194200,141276500,96200,96200,96200,96200,0
|
|
20240409,194100,141276500,96200,96200,96200,96200,0
|
|
20240409,194000,141276500,96200,96200,96200,96200,0
|
|
20240409,193900,141276500,96200,96200,96200,96200,0
|
|
20240409,193800,141276500,96200,96200,96200,96200,0
|
|
20240409,193700,141276500,96200,96200,96200,96200,0
|
|
20240409,193600,141276500,96200,96200,96200,96200,0
|
|
20240409,193500,141276500,96200,96200,96200,96200,0
|
|
20240409,193400,141276500,96200,96200,96200,96200,0
|
|
20240409,193300,141276500,96200,96200,96200,96200,0
|
|
20240409,193200,141276500,96200,96200,96200,96200,0
|
|
20240409,193100,141276500,96200,96200,96200,96200,0
|
|
20240409,193000,141276500,96200,96200,96200,96200,0
|
|
20240409,192900,141276500,96200,96200,96200,96200,0
|
|
20240409,192800,141276500,96200,96200,96200,96200,34
|
|
20240409,192700,141276500,96200,96200,96200,96200,0
|
|
20240409,192600,141276500,96200,96200,96200,96200,0
|
|
20240409,192500,141276500,96200,96200,96200,96200,0
|
|
20240409,192400,141276500,96200,96200,96200,96200,0
|
|
20240409,192300,141276500,96200,96200,96200,96200,0
|
|
20240409,192200,141276500,96200,96200,96200,96200,0
|
|
20240409,192100,141276500,96200,96200,96200,96200,0
|
|
20240409,192000,141276500,96200,96200,96200,96200,0
|
|
20240409,191900,141276500,96200,96200,96200,96200,0
|
|
20240409,191800,141276500,96200,96200,96200,96200,0
|
|
20240409,191700,141276500,96200,96200,96200,96200,0
|
|
20240409,191600,141276500,96200,96200,96200,96200,0
|
|
20240409,191500,141276500,96200,96200,96200,96200,0
|
|
20240409,191400,141276500,96200,96200,96200,96200,0
|
|
20240409,191300,141276500,96200,96200,96200,96200,0
|
|
20240409,191200,141276500,96200,96200,96200,96200,0
|
|
20240409,191100,141276500,96200,96200,96200,96200,0
|
|
20240409,191000,141276500,96200,96200,96200,96200,0
|
|
20240409,190900,141276500,96200,96200,96200,96200,0
|
|
20240409,190800,141276500,96200,96200,96200,96200,0
|
|
20240409,190700,141276500,96200,96200,96200,96200,0
|
|
20240409,190600,141276500,96200,96200,96200,96200,0
|
|
20240409,190500,141276500,96200,96200,96200,96200,0
|
|
20240409,190400,141276500,96200,96200,96200,96200,0
|
|
20240409,190300,141276500,96200,96200,96200,96200,0
|
|
20240409,190200,141276500,96200,96200,96200,96200,0
|
|
20240409,190100,141276500,96200,96200,96200,96200,0
|
|
20240409,190000,141276500,96200,96200,96200,96200,0
|
|
20240409,185900,141276500,96200,96200,96200,96200,0
|
|
20240409,185800,141276500,96200,96200,96200,96200,34
|
|
20240409,185700,141276500,96200,96200,96200,96200,0
|
|
20240409,185600,141276500,96200,96200,96200,96200,0
|
|
20240409,185500,141276500,96200,96200,96200,96200,0
|
|
20240409,185400,141276500,96200,96200,96200,96200,0
|
|
20240409,185300,141276500,96200,96200,96200,96200,0
|
|
20240409,185200,141276500,96200,96200,96200,96200,0
|
|
20240409,185100,141276500,96200,96200,96200,96200,0
|
|
20240409,185000,141276500,96200,96200,96200,96200,0
|
|
20240409,184900,141276500,96200,96200,96200,96200,0
|
|
20240409,184800,141276500,96200,96200,96200,96200,0
|
|
20240409,184700,141276500,96200,96200,96200,96200,0
|
|
20240409,184600,141276500,96200,96200,96200,96200,0
|
|
20240409,184500,141276500,96200,96200,96200,96200,0
|
|
20240409,184400,141276500,96200,96200,96200,96200,0
|
|
20240409,184300,141276500,96200,96200,96200,96200,0
|
|
20240409,184200,141276500,96200,96200,96200,96200,0
|
|
20240409,184100,141276500,96200,96200,96200,96200,0
|
|
20240409,184000,141276500,96200,96200,96200,96200,0
|
|
20240409,183900,141276500,96200,96200,96200,96200,0
|
|
20240409,183800,141276500,96200,96200,96200,96200,0
|
|
20240409,183700,141276500,96200,96200,96200,96200,0
|
|
20240409,183600,141276500,96200,96200,96200,96200,0
|
|
20240409,183500,141276500,96200,96200,96200,96200,0
|
|
20240409,183400,141276500,96200,96200,96200,96200,0
|
|
20240409,183300,141276500,96200,96200,96200,96200,0
|
|
20240409,183200,141276500,96200,96200,96200,96200,0
|
|
20240409,183100,141276500,96200,96200,96200,96200,0
|
|
20240409,183000,141276500,96200,96200,96200,96200,0
|
|
20240409,182900,141276500,96200,96200,96200,96200,0
|
|
20240409,182800,141276500,96200,96200,96200,96200,34
|
|
20240409,182700,141276500,96200,96200,96200,96200,0
|
|
20240409,182600,141276500,96200,96200,96200,96200,0
|
|
20240409,182500,141276500,96200,96200,96200,96200,0
|
|
20240409,182400,141276500,96200,96200,96200,96200,0
|
|
20240409,182300,141276500,96200,96200,96200,96200,0
|
|
20240409,182200,141276500,96200,96200,96200,96200,0
|
|
20240409,182100,141276500,96200,96200,96200,96200,0
|
|
20240409,182000,141276500,96200,96200,96200,96200,0
|
|
20240409,181900,141276500,96200,96200,96200,96200,0
|
|
20240409,181800,141276500,96200,96200,96200,96200,0
|
|
20240409,181700,141276500,96200,96200,96200,96200,0
|
|
20240409,181600,141276500,96200,96200,96200,96200,0
|
|
20240409,181500,141276500,96200,96200,96200,96200,0
|
|
20240409,181400,141276500,96200,96200,96200,96200,0
|
|
20240409,181300,141276500,96200,96200,96200,96200,0
|
|
20240409,181200,141276500,96200,96200,96200,96200,0
|
|
20240409,181100,141276500,96200,96200,96200,96200,0
|
|
20240409,181000,141276500,96200,96200,96200,96200,0
|
|
20240409,180900,141276500,96200,96200,96200,96200,0
|
|
20240409,180800,141276500,96200,96200,96200,96200,0
|
|
20240409,180700,141276500,96200,96200,96200,96200,0
|
|
20240409,180600,141276500,96200,96200,96200,96200,0
|
|
20240409,180500,141276500,96200,96200,96200,96200,0
|
|
20240409,180400,141276500,96200,96200,96200,96200,0
|
|
20240409,180300,141276500,96200,96200,96200,96200,0
|
|
20240409,180200,141276500,96200,96200,96200,96200,0
|
|
20240409,180100,141276500,96200,96200,96200,96200,0
|
|
20240409,180000,141276500,96200,96200,96200,96200,0
|
|
20240409,175900,141276500,96200,96200,96200,96200,0
|
|
20240409,175800,141276500,96200,96200,96200,96200,34
|
|
20240409,175700,141276500,96200,96200,96200,96200,0
|
|
20240409,175600,141276500,96200,96200,96200,96200,0
|
|
20240409,175500,141276500,96200,96200,96200,96200,0
|
|
20240409,175400,141276500,96200,96200,96200,96200,0
|
|
20240409,175300,141276500,96200,96200,96200,96200,0
|
|
20240409,175200,141276500,96200,96200,96200,96200,0
|
|
20240409,175100,141276500,96200,96200,96200,96200,0
|
|
20240409,175000,141276500,96200,96200,96200,96200,0
|
|
20240409,174900,141276500,96200,96200,96200,96200,0
|
|
20240409,174800,141276500,96200,96200,96200,96200,0
|
|
20240409,174700,141276500,96200,96200,96200,96200,0
|
|
20240409,174600,141276500,96200,96200,96200,96200,0
|
|
20240409,174500,141276500,96200,96200,96200,96200,0
|
|
20240409,174400,141276500,96200,96200,96200,96200,0
|
|
20240409,174300,141276500,96200,96200,96200,96200,0
|
|
20240409,174200,141276500,96200,96200,96200,96200,0
|
|
20240409,174100,141276500,96200,96200,96200,96200,0
|
|
20240409,174000,141276500,96200,96200,96200,96200,0
|
|
20240409,173900,141276500,96200,96200,96200,96200,0
|
|
20240409,173800,141276500,96200,96200,96200,96200,0
|
|
20240409,173700,141276500,96200,96200,96200,96200,0
|
|
20240409,173600,141276500,96200,96200,96200,96200,0
|
|
20240409,173500,141276500,96200,96200,96200,96200,0
|
|
20240409,173400,141276500,96200,96200,96200,96200,0
|
|
20240409,173300,141276500,96200,96200,96200,96200,0
|
|
20240409,173200,141276500,96200,96200,96200,96200,0
|
|
20240409,173100,141276500,96200,96200,96200,96200,0
|
|
20240409,173000,141276500,96200,96200,96200,96200,0
|
|
20240409,172900,141276500,96200,96200,96200,96200,0
|
|
20240409,172800,141276500,96200,96200,96200,96200,34
|
|
20240409,172700,141276500,96200,96200,96200,96200,0
|
|
20240409,172600,141276500,96200,96200,96200,96200,0
|
|
20240409,172500,141276500,96200,96200,96200,96200,0
|
|
20240409,172400,141276500,96200,96200,96200,96200,0
|
|
20240409,172300,141276500,96200,96200,96200,96200,0
|
|
20240409,172200,141276500,96200,96200,96200,96200,0
|
|
20240409,172100,141276500,96200,96200,96200,96200,0
|
|
20240409,172000,141276500,96200,96200,96200,96200,0
|
|
20240409,171900,141276500,96200,96200,96200,96200,0
|
|
20240409,171800,141276500,96200,96200,96200,96200,0
|
|
20240409,171700,141276500,96200,96200,96200,96200,0
|
|
20240409,171600,141276500,96200,96200,96200,96200,0
|
|
20240409,171500,141276500,96200,96200,96200,96200,0
|
|
20240409,171400,141276500,96200,96200,96200,96200,0
|
|
20240409,171300,141276500,96200,96200,96200,96200,0
|
|
20240409,171200,141276500,96200,96200,96200,96200,0
|
|
20240409,171100,141276500,96200,96200,96200,96200,0
|
|
20240409,171000,141276500,96200,96200,96200,96200,0
|
|
20240409,170900,141276500,96200,96200,96200,96200,0
|
|
20240409,170800,141276500,96200,96200,96200,96200,0
|
|
20240409,170700,141276500,96200,96200,96200,96200,0
|
|
20240409,170600,141276500,96200,96200,96200,96200,0
|
|
20240409,170500,141276500,96200,96200,96200,96200,0
|
|
20240409,170400,141276500,96200,96200,96200,96200,0
|
|
20240409,170300,141276500,96200,96200,96200,96200,0
|
|
20240409,170200,141276500,96200,96200,96200,96200,0
|
|
20240409,170100,141276500,96200,96200,96200,96200,0
|
|
20240409,170000,141276500,96200,96200,96200,96200,0
|
|
20240409,165900,141276500,96200,96200,96200,96200,0
|
|
20240409,165800,141276500,96200,96200,96200,96200,34
|
|
20240409,165700,141276500,96200,96200,96200,96200,0
|
|
20240409,165600,141276500,96200,96200,96200,96200,0
|
|
20240409,165500,141276500,96200,96200,96200,96200,0
|
|
20240409,165400,141276500,96200,96200,96200,96200,0
|
|
20240409,165300,141276500,96200,96200,96200,96200,0
|
|
20240409,165200,141276500,96200,96200,96200,96200,0
|
|
20240409,165100,141276500,96200,96200,96200,96200,0
|
|
20240409,165000,141276500,96200,96200,96200,96200,0
|
|
20240409,164900,141276500,96200,96200,96200,96200,0
|
|
20240409,164800,141276500,96200,96200,96200,96200,0
|
|
20240409,164700,141276500,96200,96200,96200,96200,0
|
|
20240409,164600,141276500,96200,96200,96200,96200,0
|
|
20240409,164500,141276500,96200,96200,96200,96200,0
|
|
20240409,164400,141276500,96200,96200,96200,96200,0
|
|
20240409,164300,141276500,96200,96200,96200,96200,0
|
|
20240409,164200,141276500,96200,96200,96200,96200,0
|
|
20240409,164100,141276500,96200,96200,96200,96200,0
|
|
20240409,164000,141276500,96200,96200,96200,96200,0
|
|
20240409,163900,141276500,96200,96200,96200,96200,0
|
|
20240409,163800,141276500,96200,96200,96200,96200,0
|
|
20240409,163700,141276500,96200,96200,96200,96200,0
|
|
20240409,163600,141276500,96200,96200,96200,96200,0
|
|
20240409,163500,141276500,96200,96200,96200,96200,0
|
|
20240409,163400,141276500,96200,96200,96200,96200,0
|
|
20240409,163300,141276500,96200,96200,96200,96200,0
|
|
20240409,163200,141276500,96200,96200,96200,96200,0
|
|
20240409,163100,141276500,96200,96200,96200,96200,0
|
|
20240409,163000,141276500,96200,96200,96200,96200,0
|
|
20240409,162900,141276500,96200,96200,96200,96200,0
|
|
20240409,162800,141276500,96200,96200,96200,96200,34
|
|
20240409,162700,141276500,96200,96200,96200,96200,0
|
|
20240409,162600,141276500,96200,96200,96200,96200,0
|
|
20240409,162500,141276500,96200,96200,96200,96200,0
|
|
20240409,162400,141276500,96200,96200,96200,96200,0
|
|
20240409,162300,141276500,96200,96200,96200,96200,0
|
|
20240409,162200,141276500,96200,96200,96200,96200,0
|
|
20240409,162100,141276500,96200,96200,96200,96200,0
|
|
20240409,162000,141276500,96200,96200,96200,96200,0
|
|
20240409,161900,141276500,96200,96200,96200,96200,0
|
|
20240409,161800,141276500,96200,96200,96200,96200,0
|
|
20240409,161700,141276500,96200,96200,96200,96200,0
|
|
20240409,161600,141276500,96200,96200,96200,96200,0
|
|
20240409,161500,141276500,96200,96200,96200,96200,0
|
|
20240409,161400,141276500,96200,96200,96200,96200,0
|
|
20240409,161300,141276500,96200,96200,96200,96200,0
|
|
20240409,161200,141276500,96200,96200,96200,96200,0
|
|
20240409,161100,141276500,96200,96200,96200,96200,0
|
|
20240409,161000,141276500,96200,96200,96200,96200,0
|
|
20240409,160900,141276500,96200,96200,96200,96200,0
|
|
20240409,160800,141276500,96200,96200,96200,96200,0
|
|
20240409,160700,141276500,96200,96200,96200,96200,0
|
|
20240409,160600,141276500,96200,96200,96200,96200,0
|
|
20240409,160500,141276500,96200,96200,96200,96200,0
|
|
20240409,160400,141276500,96200,96200,96200,96200,0
|
|
20240409,160300,141276500,96200,96200,96200,96200,0
|
|
20240409,160200,141276500,96200,96200,96200,96200,0
|
|
20240409,160100,141276500,96200,96200,96200,96200,0
|
|
20240409,160000,141276500,96200,96200,96200,96200,0
|
|
20240409,155900,141276500,96200,96200,96200,96200,0
|
|
20240409,155800,141276500,96200,96200,96200,96200,34
|
|
20240409,155700,141276500,96200,96200,96200,96200,0
|
|
20240409,155600,141276500,96200,96200,96200,96200,0
|
|
20240409,155500,141276500,96200,96200,96200,96200,0
|
|
20240409,155400,141276500,96200,96200,96200,96200,0
|
|
20240409,155300,141276500,96200,96200,96200,96200,0
|
|
20240409,155200,141276500,96200,96200,96200,96200,0
|
|
20240409,155100,141276500,96200,96200,96200,96200,0
|
|
20240409,155000,141276500,96200,96200,96200,96200,0
|
|
20240409,154900,141276500,96200,96200,96200,96200,0
|
|
20240409,154800,141276500,96200,96200,96200,96200,0
|
|
20240409,154700,141276500,96200,96200,96200,96200,0
|
|
20240409,154600,141276500,96200,96200,96200,96200,0
|
|
20240409,154500,141276500,96200,96200,96200,96200,0
|
|
20240409,154400,141276500,96200,96200,96200,96200,0
|
|
20240409,154300,141276500,96200,96200,96200,96200,0
|
|
20240409,154200,141276500,96200,96200,96200,96200,0
|
|
20240409,154100,141276500,96200,96200,96200,96200,0
|
|
20240409,154000,141276500,96200,96200,96200,96200,0
|
|
20240409,153900,141276500,96200,96200,96200,96200,0
|
|
20240409,153800,141276500,96200,96200,96200,96200,0
|
|
20240409,153700,141276500,96200,96200,96200,96200,0
|
|
20240409,153600,141276500,96200,96200,96200,96200,0
|
|
20240409,153500,141276500,96200,96200,96200,96200,0
|
|
20240409,153400,141276500,96200,96200,96200,96200,0
|
|
20240409,153300,141276500,96200,96200,96200,96200,0
|
|
20240409,153200,141276500,96200,96200,96200,96200,0
|
|
20240409,153100,141276500,96200,96200,96200,96200,0
|
|
20240409,153000,141276500,96200,96200,96200,96200,34
|
|
20240409,152900,138005700,96200,96200,96200,96200,0
|
|
20240409,152800,138005700,96200,96200,96200,96200,0
|
|
20240409,152700,138005700,96200,96200,96200,96200,0
|
|
20240409,152600,138005700,96200,96200,96200,96200,0
|
|
20240409,152500,138005700,96200,96200,96200,96200,0
|
|
20240409,152400,138005700,96200,96200,96200,96200,0
|
|
20240409,152300,138005700,96200,96200,96200,96200,0
|
|
20240409,152200,138005700,96200,96200,96200,96200,0
|
|
20240409,152100,138005700,96200,96200,96200,96200,0
|
|
20240409,152000,138005700,96200,96200,96200,96200,0
|
|
20240409,151900,138005700,96200,96200,96200,96200,0
|
|
20240409,151800,138005700,96200,96200,96200,96200,0
|
|
20240409,151700,138005700,96200,96200,96200,96200,0
|
|
20240409,151600,138005700,96200,96200,96200,96200,0
|
|
20240409,151500,138005700,96200,96300,96300,96200,137
|
|
20240409,151400,124821800,96400,96400,96400,96400,10
|
|
20240409,151300,123857800,96400,96400,96400,96400,0
|
|
20240409,151200,123857800,96400,96400,96400,96400,5
|
|
20240409,151100,123375800,96400,96400,96400,96400,22
|
|
20240409,151000,121255000,96400,96400,96400,96400,2
|
|
20240409,150900,121062200,96500,96500,96500,96500,23
|
|
20240409,150800,118842700,96600,96600,96600,96600,20
|
|
20240409,150700,116910700,96600,96600,96600,96600,20
|
|
20240409,150600,114978700,96600,96700,96700,96600,110
|
|
20240409,150500,104347700,96800,96800,96800,96800,0
|
|
20240409,150400,104347700,96800,96800,96800,96800,0
|
|
20240409,150300,104347700,96800,96800,96800,96800,0
|
|
20240409,150200,104347700,96800,96800,96800,96800,0
|
|
20240409,150100,104347700,96800,96800,96800,96800,0
|
|
20240409,150000,104347700,96800,96800,96800,96800,1
|
|
20240409,145900,104250900,96700,96700,96700,96700,20
|
|
20240409,145800,102316900,96700,96700,96700,96700,0
|
|
20240409,145700,102316900,96700,96700,96700,96700,0
|
|
20240409,145600,102316900,96700,96700,96700,96700,0
|
|
20240409,145500,102316900,96700,96700,96700,96700,0
|
|
20240409,145400,102316900,96700,96700,96700,96700,0
|
|
20240409,145300,102316900,96700,96700,96700,96700,0
|
|
20240409,145200,102316900,96700,96700,96700,96700,0
|
|
20240409,145100,102316900,96700,96700,96700,96700,0
|
|
20240409,145000,102316900,96700,96700,96700,96700,1
|
|
20240409,144900,102220200,96700,96700,96700,96700,0
|
|
20240409,144800,102220200,96700,96700,96700,96700,0
|
|
20240409,144700,102220200,96700,96700,96700,96700,3
|
|
20240409,144600,101930100,96700,96700,96700,96700,1
|
|
20240409,144500,101833400,96700,96700,96700,96700,0
|
|
20240409,144400,101833400,96700,96700,96700,96700,1
|
|
20240409,144300,101736700,96600,96600,96600,96600,0
|
|
20240409,144200,101736700,96600,96600,96600,96600,0
|
|
20240409,144100,101736700,96600,96600,96600,96600,0
|
|
20240409,144000,101736700,96600,96600,96600,96600,0
|
|
20240409,143900,101736700,96600,96600,96600,96600,0
|
|
20240409,143800,101736700,96600,96600,96600,96600,1
|
|
20240409,143700,101640100,96500,96500,96500,96500,0
|
|
20240409,143600,101640100,96500,96500,96500,96500,4
|
|
20240409,143500,101254100,96600,96600,96700,96600,12
|
|
20240409,143400,100094000,96600,96600,96600,96600,5
|
|
20240409,143300,99611000,96500,96500,96500,96500,0
|
|
20240409,143200,99611000,96500,96500,96500,96500,0
|
|
20240409,143100,99611000,96500,96500,96500,96500,0
|
|
20240409,143000,99611000,96500,96500,96500,96500,0
|
|
20240409,142900,99611000,96500,96500,96500,96500,0
|
|
20240409,142800,99611000,96500,96500,96500,96500,0
|
|
20240409,142700,99611000,96500,96500,96500,96500,0
|
|
20240409,142600,99611000,96500,96500,96500,96500,0
|
|
20240409,142500,99611000,96500,96500,96500,96500,0
|
|
20240409,142400,99611000,96500,96500,96500,96500,0
|
|
20240409,142300,99611000,96500,96500,96500,96500,0
|
|
20240409,142200,99611000,96500,96500,96500,96500,0
|
|
20240409,142100,99611000,96500,96500,96500,96500,0
|
|
20240409,142000,99611000,96500,96500,96500,96500,0
|
|
20240409,141900,99611000,96500,96500,96500,96500,0
|
|
20240409,141800,99611000,96500,96500,96500,96500,0
|
|
20240409,141700,99611000,96500,96500,96500,96500,0
|
|
20240409,141600,99611000,96500,96500,96500,96500,0
|
|
20240409,141500,99611000,96500,96500,96500,96500,0
|
|
20240409,141400,99611000,96500,96500,96500,96500,0
|
|
20240409,141300,99611000,96500,96500,96500,96500,0
|
|
20240409,141200,99611000,96500,96500,96500,96500,0
|
|
20240409,141100,99611000,96500,96500,96500,96500,1
|
|
20240409,141000,99514500,96500,96500,96500,96500,0
|
|
20240409,140900,99514500,96500,96500,96500,96500,0
|
|
20240409,140800,99514500,96500,96500,96500,96500,0
|
|
20240409,140700,99514500,96500,96500,96500,96500,1
|
|
20240409,140600,99418000,96500,96500,96500,96500,0
|
|
20240409,140500,99418000,96500,96500,96500,96500,0
|
|
20240409,140400,99418000,96500,96500,96500,96500,1
|
|
20240409,140300,99321500,96500,96600,96600,96500,16
|
|
20240409,140200,97776900,96600,96600,96600,96600,1
|
|
20240409,140100,97680300,96700,96700,96700,96700,0
|
|
20240409,140000,97680300,96700,96700,96700,96700,1
|
|
20240409,135900,97583600,96700,96700,96700,96700,0
|
|
20240409,135800,97583600,96700,96700,96700,96700,0
|
|
20240409,135700,97583600,96700,96700,96700,96700,1
|
|
20240409,135600,97486900,96700,96700,96700,96700,0
|
|
20240409,135500,97486900,96700,96700,96700,96700,0
|
|
20240409,135400,97486900,96700,96700,96700,96700,0
|
|
20240409,135300,97486900,96700,96700,96700,96700,1
|
|
20240409,135200,97390200,96700,96700,96700,96700,0
|
|
20240409,135100,97390200,96700,96700,96700,96700,0
|
|
20240409,135000,97390200,96700,96700,96700,96700,0
|
|
20240409,134900,97390200,96700,96700,96700,96700,1
|
|
20240409,134800,97293500,96700,96700,96700,96700,0
|
|
20240409,134700,97293500,96700,96700,96700,96700,0
|
|
20240409,134600,97293500,96700,96700,96700,96700,1
|
|
20240409,134500,97196800,96700,96700,96700,96700,0
|
|
20240409,134400,97196800,96700,96700,96700,96700,0
|
|
20240409,134300,97196800,96700,96700,96700,96700,0
|
|
20240409,134200,97196800,96700,96700,96700,96700,2
|
|
20240409,134100,97003400,96700,96700,96700,96700,0
|
|
20240409,134000,97003400,96700,96700,96700,96700,0
|
|
20240409,133900,97003400,96700,96700,96700,96700,1
|
|
20240409,133800,96906700,96600,96600,96600,96600,0
|
|
20240409,133700,96906700,96600,96600,96600,96600,0
|
|
20240409,133600,96906700,96600,96600,96600,96600,0
|
|
20240409,133500,96906700,96600,96600,96600,96600,1
|
|
20240409,133400,96810100,96600,96600,96600,96600,0
|
|
20240409,133300,96810100,96600,96600,96600,96600,0
|
|
20240409,133200,96810100,96600,96600,96600,96600,0
|
|
20240409,133100,96810100,96600,96600,96600,96600,0
|
|
20240409,133000,96810100,96600,96600,96600,96600,0
|
|
20240409,132900,96810100,96600,96600,96600,96600,0
|
|
20240409,132800,96810100,96600,96600,96600,96600,0
|
|
20240409,132700,96810100,96600,96600,96600,96600,0
|
|
20240409,132600,96810100,96600,96600,96600,96600,0
|
|
20240409,132500,96810100,96600,96700,96700,96600,2
|
|
20240409,132400,96616800,96700,96700,96700,96700,0
|
|
20240409,132300,96616800,96700,96700,96700,96700,0
|
|
20240409,132200,96616800,96700,96700,96700,96700,0
|
|
20240409,132100,96616800,96700,96700,96700,96700,1
|
|
20240409,132000,96520100,96700,96700,96700,96700,0
|
|
20240409,131900,96520100,96700,96700,96700,96700,0
|
|
20240409,131800,96520100,96700,96700,96700,96700,2
|
|
20240409,131700,96326700,96700,96700,96700,96700,0
|
|
20240409,131600,96326700,96700,96700,96700,96700,0
|
|
20240409,131500,96326700,96700,96700,96700,96700,0
|
|
20240409,131400,96326700,96700,96700,96700,96700,2
|
|
20240409,131300,96133300,96600,96600,96600,96600,0
|
|
20240409,131200,96133300,96600,96600,96600,96600,2
|
|
20240409,131100,95940100,96300,96300,96300,96300,0
|
|
20240409,131000,95940100,96300,96300,96300,96300,0
|
|
20240409,130900,95940100,96300,96300,96300,96300,0
|
|
20240409,130800,95940100,96300,96300,96300,96300,0
|
|
20240409,130700,95940100,96300,96300,96300,96300,0
|
|
20240409,130600,95940100,96300,96300,96300,96300,0
|
|
20240409,130500,95940100,96300,96300,96300,96300,0
|
|
20240409,130400,95940100,96300,96300,96300,96300,0
|
|
20240409,130300,95940100,96300,96300,96300,96300,0
|
|
20240409,130200,95940100,96300,96300,96300,96300,0
|
|
20240409,130100,95940100,96300,96300,96300,96300,0
|
|
20240409,130000,95940100,96300,96300,96300,96300,0
|
|
20240409,125900,95940100,96300,96300,96300,96300,0
|
|
20240409,125800,95940100,96300,96300,96300,96300,0
|
|
20240409,125700,95940100,96300,96300,96300,96300,0
|
|
20240409,125600,95940100,96300,96300,96300,96300,0
|
|
20240409,125500,95940100,96300,96300,96300,96300,0
|
|
20240409,125400,95940100,96300,96300,96300,96300,10
|
|
20240409,125300,94977100,96300,96300,96300,96300,0
|
|
20240409,125200,94977100,96300,96300,96300,96300,0
|
|
20240409,125100,94977100,96300,96300,96300,96300,0
|
|
20240409,125000,94977100,96300,96300,96300,96300,0
|
|
20240409,124900,94977100,96300,96300,96300,96300,2
|
|
20240409,124800,94784500,96600,96600,96600,96600,0
|
|
20240409,124700,94784500,96600,96600,96600,96600,0
|
|
20240409,124600,94784500,96600,96600,96600,96600,1
|
|
20240409,124500,94687900,96600,96600,96600,96600,0
|
|
20240409,124400,94687900,96600,96600,96600,96600,0
|
|
20240409,124300,94687900,96600,96600,96600,96600,0
|
|
20240409,124200,94687900,96600,96600,96600,96600,1
|
|
20240409,124100,94591300,96600,96600,96600,96600,0
|
|
20240409,124000,94591300,96600,96600,96600,96600,0
|
|
20240409,123900,94591300,96600,96600,96600,96600,1
|
|
20240409,123800,94494700,96600,96600,96600,96600,0
|
|
20240409,123700,94494700,96600,96600,96600,96600,0
|
|
20240409,123600,94494700,96600,96600,96600,96600,0
|
|
20240409,123500,94494700,96600,96600,96600,96600,1
|
|
20240409,123400,94398100,96600,96600,96600,96600,0
|
|
20240409,123300,94398100,96600,96600,96600,96600,0
|
|
20240409,123200,94398100,96600,96600,96600,96600,1
|
|
20240409,123100,94301500,96600,96600,96600,96600,0
|
|
20240409,123000,94301500,96600,96600,96600,96600,0
|
|
20240409,122900,94301500,96600,96600,96600,96600,18
|
|
20240409,122800,92562700,96700,96700,96700,96700,1
|
|
20240409,122700,92466000,96700,96700,96700,96700,0
|
|
20240409,122600,92466000,96700,96700,96700,96700,0
|
|
20240409,122500,92466000,96700,96700,96700,96700,1
|
|
20240409,122400,92369300,96700,96700,96700,96700,0
|
|
20240409,122300,92369300,96700,96700,96700,96700,0
|
|
20240409,122200,92369300,96700,96700,96700,96700,0
|
|
20240409,122100,92369300,96700,96700,96700,96700,2
|
|
20240409,122000,92175900,96700,96700,96700,96700,0
|
|
20240409,121900,92175900,96700,96700,96700,96700,0
|
|
20240409,121800,92175900,96700,96700,96700,96700,1
|
|
20240409,121700,92079200,96600,96600,96600,96600,0
|
|
20240409,121600,92079200,96600,96600,96600,96600,0
|
|
20240409,121500,92079200,96600,96600,96600,96600,1
|
|
20240409,121400,91982600,96600,96600,96600,96600,0
|
|
20240409,121300,91982600,96600,96600,96600,96600,0
|
|
20240409,121200,91982600,96600,96600,96600,96600,1
|
|
20240409,121100,91886000,96600,96600,96600,96600,0
|
|
20240409,121000,91886000,96600,96600,96600,96600,0
|
|
20240409,120900,91886000,96600,96600,96600,96600,0
|
|
20240409,120800,91886000,96600,96600,96600,96600,10
|
|
20240409,120700,90920000,96600,96600,96600,96600,0
|
|
20240409,120600,90920000,96600,96600,96600,96600,0
|
|
20240409,120500,90920000,96600,96600,96600,96600,0
|
|
20240409,120400,90920000,96600,96600,96600,96600,0
|
|
20240409,120300,90920000,96600,96600,96600,96600,0
|
|
20240409,120200,90920000,96600,96600,96600,96600,0
|
|
20240409,120100,90920000,96600,96600,96600,96600,0
|
|
20240409,120000,90920000,96600,96600,96600,96600,20
|
|
20240409,115900,88988000,96600,96600,96600,96600,0
|
|
20240409,115800,88988000,96600,96600,96600,96600,0
|
|
20240409,115700,88988000,96600,96600,96600,96600,0
|
|
20240409,115600,88988000,96600,96600,96600,96600,1
|
|
20240409,115500,88891400,96600,96600,96600,96600,0
|
|
20240409,115400,88891400,96600,96600,96600,96600,50
|
|
20240409,115300,84061400,96600,96700,96700,96600,26
|
|
20240409,115200,81549700,96700,96700,96700,96700,0
|
|
20240409,115100,81549700,96700,96700,96700,96700,0
|
|
20240409,115000,81549700,96700,96700,96700,96700,0
|
|
20240409,114900,81549700,96700,96500,96700,96200,152
|
|
20240409,114800,66922500,96400,96400,96400,96400,0
|
|
20240409,114700,66922500,96400,96600,96600,96400,15
|
|
20240409,114600,65475000,96600,96600,96600,96600,0
|
|
20240409,114500,65475000,96600,96600,96600,96600,0
|
|
20240409,114400,65475000,96600,96600,96600,96600,1
|
|
20240409,114300,65378400,96600,96600,96600,96600,0
|
|
20240409,114200,65378400,96600,96600,96600,96600,0
|
|
20240409,114100,65378400,96600,96600,96600,96600,0
|
|
20240409,114000,65378400,96600,96600,96600,96600,1
|
|
20240409,113900,65281800,96600,96600,96600,96600,0
|
|
20240409,113800,65281800,96600,96600,96600,96600,2
|
|
20240409,113700,65088600,96600,96600,96600,96600,0
|
|
20240409,113600,65088600,96600,96600,96600,96600,1
|
|
20240409,113500,64992000,96500,96500,96500,96500,0
|
|
20240409,113400,64992000,96500,96500,96500,96500,0
|
|
20240409,113300,64992000,96500,96500,96500,96500,0
|
|
20240409,113200,64992000,96500,96500,96500,96500,0
|
|
20240409,113100,64992000,96500,96500,96500,96500,0
|
|
20240409,113000,64992000,96500,96500,96500,96500,0
|
|
20240409,112900,64992000,96500,96500,96500,96500,0
|
|
20240409,112800,64992000,96500,96500,96500,96500,0
|
|
20240409,112700,64992000,96500,96500,96500,96500,0
|
|
20240409,112600,64992000,96500,96500,96500,96500,0
|
|
20240409,112500,64992000,96500,96500,96500,96500,0
|
|
20240409,112400,64992000,96500,96500,96500,96500,0
|
|
20240409,112300,64992000,96500,96500,96500,96500,0
|
|
20240409,112200,64992000,96500,96500,96500,96500,0
|
|
20240409,112100,64992000,96500,96500,96500,96500,1
|
|
20240409,112000,64895500,96500,96500,96500,96500,0
|
|
20240409,111900,64895500,96500,96500,96500,96500,0
|
|
20240409,111800,64895500,96500,96500,96500,96500,1
|
|
20240409,111700,64799000,96500,96500,96500,96500,2
|
|
20240409,111600,64606000,96500,96500,96500,96500,0
|
|
20240409,111500,64606000,96500,96500,96500,96500,2
|
|
20240409,111400,64413000,96700,96700,96700,96700,1
|
|
20240409,111300,64316300,96700,96700,96700,96700,0
|
|
20240409,111200,64316300,96700,96700,96700,96700,0
|
|
20240409,111100,64316300,96700,96700,96700,96700,0
|
|
20240409,111000,64316300,96700,96700,96700,96700,1
|
|
20240409,110900,64219600,96800,96800,96800,96800,0
|
|
20240409,110800,64219600,96800,96800,96800,96800,0
|
|
20240409,110700,64219600,96800,96700,96800,96700,3
|
|
20240409,110600,63929300,96700,96700,96700,96700,0
|
|
20240409,110500,63929300,96700,96700,96700,96700,1
|
|
20240409,110400,63832600,96400,96400,96400,96400,0
|
|
20240409,110300,63832600,96400,96400,96400,96400,0
|
|
20240409,110200,63832600,96400,96400,96400,96400,0
|
|
20240409,110100,63832600,96400,96400,96400,96400,0
|
|
20240409,110000,63832600,96400,96400,96400,96400,1
|
|
20240409,105900,63736200,96700,96700,96700,96700,0
|
|
20240409,105800,63736200,96700,96700,96700,96700,0
|
|
20240409,105700,63736200,96700,96700,96700,96700,0
|
|
20240409,105600,63736200,96700,96700,96700,96700,2
|
|
20240409,105500,63542800,96700,96700,96700,96700,1
|
|
20240409,105400,63446100,96300,96300,96300,96300,0
|
|
20240409,105300,63446100,96300,96300,96300,96300,0
|
|
20240409,105200,63446100,96300,96300,96300,96300,0
|
|
20240409,105100,63446100,96300,96300,96300,96300,0
|
|
20240409,105000,63446100,96300,96300,96300,96300,0
|
|
20240409,104900,63446100,96300,96300,96300,96300,0
|
|
20240409,104800,63446100,96300,96300,96300,96300,0
|
|
20240409,104700,63446100,96300,96300,96300,96300,0
|
|
20240409,104600,63446100,96300,96300,96300,96300,0
|
|
20240409,104500,63446100,96300,96300,96300,96300,0
|
|
20240409,104400,63446100,96300,96400,96400,96300,155
|
|
20240409,104300,48518300,96400,96400,96400,96400,0
|
|
20240409,104200,48518300,96400,96400,96400,96400,0
|
|
20240409,104100,48518300,96400,96400,96400,96400,0
|
|
20240409,104000,48518300,96400,96700,96700,96400,223
|
|
20240409,103900,27012300,96700,96700,96700,96700,0
|
|
20240409,103800,27012300,96700,96700,96700,96700,0
|
|
20240409,103700,27012300,96700,96700,96700,96700,0
|
|
20240409,103600,27012300,96700,96700,96700,96700,0
|
|
20240409,103500,27012300,96700,96700,96700,96700,0
|
|
20240409,103400,27012300,96700,96700,96700,96700,1
|
|
20240409,103300,26915600,96700,96700,96700,96700,0
|
|
20240409,103200,26915600,96700,96700,96700,96700,0
|
|
20240409,103100,26915600,96700,96700,96700,96700,0
|
|
20240409,103000,26915600,96700,96700,96700,96700,0
|
|
20240409,102900,26915600,96700,96700,96700,96700,6
|
|
20240409,102800,26335400,96800,96800,96800,96800,1
|
|
20240409,102700,26238600,96800,96800,96800,96800,4
|
|
20240409,102600,25851400,96800,96800,96800,96800,0
|
|
20240409,102500,25851400,96800,96800,96800,96800,0
|
|
20240409,102400,25851400,96800,96800,96800,96800,0
|
|
20240409,102300,25851400,96800,96800,96800,96800,0
|
|
20240409,102200,25851400,96800,96800,96800,96800,0
|
|
20240409,102100,25851400,96800,96800,96800,96800,0
|
|
20240409,102000,25851400,96800,96800,96800,96800,0
|
|
20240409,101900,25851400,96800,96800,96800,96800,6
|
|
20240409,101800,25270600,97000,97000,97000,97000,0
|
|
20240409,101700,25270600,97000,96800,97000,96800,32
|
|
20240409,101600,22170600,96900,96900,96900,96900,0
|
|
20240409,101500,22170600,96900,96900,96900,96900,0
|
|
20240409,101400,22170600,96900,96900,96900,96900,47
|
|
20240409,101300,17616300,96900,96900,96900,96900,1
|
|
20240409,101200,17519400,97000,97000,97000,97000,0
|
|
20240409,101100,17519400,97000,97000,97000,97000,0
|
|
20240409,101000,17519400,97000,97000,97000,97000,1
|
|
20240409,100900,17422400,97000,97000,97000,97000,0
|
|
20240409,100800,17422400,97000,97000,97000,97000,0
|
|
20240409,100700,17422400,97000,97000,97000,97000,1
|
|
20240409,100600,17325400,97000,97000,97000,97000,1
|
|
20240409,100500,17228400,96900,96900,96900,96900,0
|
|
20240409,100400,17228400,96900,96900,96900,96900,1
|
|
20240409,100300,17131500,97000,97000,97000,97000,1
|
|
20240409,100200,17034500,97000,97000,97000,97000,0
|
|
20240409,100100,17034500,97000,97000,97000,97000,5
|
|
20240409,100000,16549500,97000,97000,97000,97000,2
|
|
20240409,095900,16355500,97000,97000,97000,97000,0
|
|
20240409,095800,16355500,97000,97000,97000,97000,1
|
|
20240409,095700,16258500,97000,96900,97000,96900,51
|
|
20240409,095600,11311700,96900,96800,96900,96800,36
|
|
20240409,095500,7824000,96800,96800,96800,96800,2
|
|
20240409,095400,7630400,96900,96900,96900,96900,0
|
|
20240409,095300,7630400,96900,96900,96900,96900,2
|
|
20240409,095200,7436600,96900,96900,96900,96900,0
|
|
20240409,095100,7436600,96900,96900,96900,96900,0
|
|
20240409,095000,7436600,96900,96900,96900,96900,0
|
|
20240409,094900,7436600,96900,96900,96900,96900,1
|
|
20240409,094800,7339700,96800,96800,96800,96800,0
|
|
20240409,094700,7339700,96800,96800,96800,96800,0
|
|
20240409,094600,7339700,96800,96800,96800,96800,0
|
|
20240409,094500,7339700,96800,96800,96800,96800,1
|
|
20240409,094400,7242900,96900,96900,96900,96900,1
|
|
20240409,094300,7146000,97000,97000,97000,97000,0
|
|
20240409,094200,7146000,97000,97000,97000,97000,1
|
|
20240409,094100,7049000,97000,97000,97000,97000,0
|
|
20240409,094000,7049000,97000,97000,97000,97000,12
|
|
20240409,093900,5885000,97000,96900,97000,96900,14
|
|
20240409,093800,4528200,96900,96900,96900,96900,0
|
|
20240409,093700,4528200,96900,96900,96900,96900,0
|
|
20240409,093600,4528200,96900,96900,96900,96900,0
|
|
20240409,093500,4528200,96900,96900,96900,96900,7
|
|
20240409,093400,3849900,96900,96900,96900,96900,1
|
|
20240409,093300,3753000,96200,96200,96200,96200,0
|
|
20240409,093200,3753000,96200,96200,96200,96200,0
|
|
20240409,093100,3753000,96200,96200,96200,96200,0
|
|
20240409,093000,3753000,96200,96200,96200,96200,0
|
|
20240409,092900,3753000,96200,96200,96200,96200,0
|
|
20240409,092800,3753000,96200,96200,96200,96200,0
|
|
20240409,092700,3753000,96200,96200,96200,96200,0
|
|
20240409,092600,3753000,96200,96200,96200,96200,0
|
|
20240409,092500,3753000,96200,96200,96200,96200,0
|
|
20240409,092400,3753000,96200,96200,96200,96200,0
|
|
20240409,092300,3753000,96200,96200,96200,96200,0
|
|
20240409,092200,3753000,96200,96200,96200,96200,0
|
|
20240409,092100,3753000,96200,96200,96200,96200,0
|
|
20240409,092000,3753000,96200,96200,96200,96200,0
|
|
20240409,091900,3753000,96200,96200,96200,96200,0
|
|
20240409,091800,3753000,96200,96200,96200,96200,0
|
|
20240409,091700,3753000,96200,96200,96200,96200,0
|
|
20240409,091600,3753000,96200,96200,96200,96200,0
|
|
20240409,091500,3753000,96200,96200,96200,96200,0
|
|
20240409,091400,3753000,96200,96200,96200,96200,0
|
|
20240409,091300,3753000,96200,96200,96200,96200,0
|
|
20240409,091200,3753000,96200,96200,96200,96200,0
|
|
20240409,091100,3753000,96200,96200,96200,96200,0
|
|
20240409,091000,3753000,96200,96200,96200,96200,0
|
|
20240409,090900,3753000,96200,96200,96200,96200,0
|
|
20240409,090800,3753000,96200,96600,96600,96200,20
|
|
20240409,090700,1826300,96100,96100,96100,96100,0
|
|
20240409,090600,1826300,96100,96100,96100,96100,0
|
|
20240409,090500,1826300,96100,96100,96100,96100,0
|
|
20240409,090400,1826300,96100,96100,96100,96100,0
|
|
20240409,090300,1826300,96100,96100,96100,96100,0
|
|
20240409,090200,1826300,96100,96100,96100,96100,18
|
|
20240409,090100,96500,96500,96500,96500,96500,1
|
|
20240409,090000,0,96500,96500,96500,96500,0
|