654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195100,248596300,27200,27200,27200,27200,524
|
|
20240416,195000,248596300,27200,27200,27200,27200,0
|
|
20240416,194900,248596300,27200,27200,27200,27200,0
|
|
20240416,194800,248596300,27200,27200,27200,27200,0
|
|
20240416,194700,248596300,27200,27200,27200,27200,0
|
|
20240416,194600,248596300,27200,27200,27200,27200,0
|
|
20240416,194500,248596300,27200,27200,27200,27200,0
|
|
20240416,194400,248596300,27200,27200,27200,27200,0
|
|
20240416,194300,248596300,27200,27200,27200,27200,0
|
|
20240416,194200,248596300,27200,27200,27200,27200,0
|
|
20240416,194100,248596300,27200,27200,27200,27200,0
|
|
20240416,194000,248596300,27200,27200,27200,27200,0
|
|
20240416,193900,248596300,27200,27200,27200,27200,0
|
|
20240416,193800,248596300,27200,27200,27200,27200,0
|
|
20240416,193700,248596300,27200,27200,27200,27200,0
|
|
20240416,193600,248596300,27200,27200,27200,27200,0
|
|
20240416,193500,248596300,27200,27200,27200,27200,0
|
|
20240416,193400,248596300,27200,27200,27200,27200,0
|
|
20240416,193300,248596300,27200,27200,27200,27200,0
|
|
20240416,193200,248596300,27200,27200,27200,27200,0
|
|
20240416,193100,248596300,27200,27200,27200,27200,0
|
|
20240416,193000,248596300,27200,27200,27200,27200,0
|
|
20240416,192900,248596300,27200,27200,27200,27200,0
|
|
20240416,192800,248596300,27200,27200,27200,27200,0
|
|
20240416,192700,248596300,27200,27200,27200,27200,0
|
|
20240416,192600,248596300,27200,27200,27200,27200,0
|
|
20240416,192500,248596300,27200,27200,27200,27200,0
|
|
20240416,192400,248596300,27200,27200,27200,27200,0
|
|
20240416,192300,248596300,27200,27200,27200,27200,0
|
|
20240416,192200,248596300,27200,27200,27200,27200,0
|
|
20240416,192100,248596300,27200,27200,27200,27200,524
|
|
20240416,192000,248596300,27200,27200,27200,27200,0
|
|
20240416,191900,248596300,27200,27200,27200,27200,0
|
|
20240416,191800,248596300,27200,27200,27200,27200,0
|
|
20240416,191700,248596300,27200,27200,27200,27200,0
|
|
20240416,191600,248596300,27200,27200,27200,27200,0
|
|
20240416,191500,248596300,27200,27200,27200,27200,0
|
|
20240416,191400,248596300,27200,27200,27200,27200,0
|
|
20240416,191300,248596300,27200,27200,27200,27200,0
|
|
20240416,191200,248596300,27200,27200,27200,27200,0
|
|
20240416,191100,248596300,27200,27200,27200,27200,0
|
|
20240416,191000,248596300,27200,27200,27200,27200,0
|
|
20240416,190900,248596300,27200,27200,27200,27200,0
|
|
20240416,190800,248596300,27200,27200,27200,27200,0
|
|
20240416,190700,248596300,27200,27200,27200,27200,0
|
|
20240416,190600,248596300,27200,27200,27200,27200,0
|
|
20240416,190500,248596300,27200,27200,27200,27200,0
|
|
20240416,190400,248596300,27200,27200,27200,27200,0
|
|
20240416,190300,248596300,27200,27200,27200,27200,0
|
|
20240416,190200,248596300,27200,27200,27200,27200,0
|
|
20240416,190100,248596300,27200,27200,27200,27200,0
|
|
20240416,190000,248596300,27200,27200,27200,27200,0
|
|
20240416,185900,248596300,27200,27200,27200,27200,0
|
|
20240416,185800,248596300,27200,27200,27200,27200,0
|
|
20240416,185700,248596300,27200,27200,27200,27200,0
|
|
20240416,185600,248596300,27200,27200,27200,27200,0
|
|
20240416,185500,248596300,27200,27200,27200,27200,0
|
|
20240416,185400,248596300,27200,27200,27200,27200,0
|
|
20240416,185300,248596300,27200,27200,27200,27200,0
|
|
20240416,185200,248596300,27200,27200,27200,27200,0
|
|
20240416,185100,248596300,27200,27200,27200,27200,524
|
|
20240416,185000,248596300,27200,27200,27200,27200,0
|
|
20240416,184900,248596300,27200,27200,27200,27200,0
|
|
20240416,184800,248596300,27200,27200,27200,27200,0
|
|
20240416,184700,248596300,27200,27200,27200,27200,0
|
|
20240416,184600,248596300,27200,27200,27200,27200,0
|
|
20240416,184500,248596300,27200,27200,27200,27200,0
|
|
20240416,184400,248596300,27200,27200,27200,27200,0
|
|
20240416,184300,248596300,27200,27200,27200,27200,0
|
|
20240416,184200,248596300,27200,27200,27200,27200,0
|
|
20240416,184100,248596300,27200,27200,27200,27200,0
|
|
20240416,184000,248596300,27200,27200,27200,27200,0
|
|
20240416,183900,248596300,27200,27200,27200,27200,0
|
|
20240416,183800,248596300,27200,27200,27200,27200,0
|
|
20240416,183700,248596300,27200,27200,27200,27200,0
|
|
20240416,183600,248596300,27200,27200,27200,27200,0
|
|
20240416,183500,248596300,27200,27200,27200,27200,0
|
|
20240416,183400,248596300,27200,27200,27200,27200,0
|
|
20240416,183300,248596300,27200,27200,27200,27200,0
|
|
20240416,183200,248596300,27200,27200,27200,27200,0
|
|
20240416,183100,248596300,27200,27200,27200,27200,0
|
|
20240416,183000,248596300,27200,27200,27200,27200,0
|
|
20240416,182900,248596300,27200,27200,27200,27200,0
|
|
20240416,182800,248596300,27200,27200,27200,27200,0
|
|
20240416,182700,248596300,27200,27200,27200,27200,0
|
|
20240416,182600,248596300,27200,27200,27200,27200,0
|
|
20240416,182500,248596300,27200,27200,27200,27200,0
|
|
20240416,182400,248596300,27200,27200,27200,27200,0
|
|
20240416,182300,248596300,27200,27200,27200,27200,0
|
|
20240416,182200,248596300,27200,27200,27200,27200,0
|
|
20240416,182100,248596300,27200,27200,27200,27200,524
|
|
20240416,182000,248596300,27200,27200,27200,27200,0
|
|
20240416,181900,248596300,27200,27200,27200,27200,0
|
|
20240416,181800,248596300,27200,27200,27200,27200,0
|
|
20240416,181700,248596300,27200,27200,27200,27200,0
|
|
20240416,181600,248596300,27200,27200,27200,27200,0
|
|
20240416,181500,248596300,27200,27200,27200,27200,0
|
|
20240416,181400,248596300,27200,27200,27200,27200,0
|
|
20240416,181300,248596300,27200,27200,27200,27200,0
|
|
20240416,181200,248596300,27200,27200,27200,27200,0
|
|
20240416,181100,248596300,27200,27200,27200,27200,0
|
|
20240416,181000,248596300,27200,27200,27200,27200,0
|
|
20240416,180900,248596300,27200,27200,27200,27200,0
|
|
20240416,180800,248596300,27200,27200,27200,27200,0
|
|
20240416,180700,248596300,27200,27200,27200,27200,0
|
|
20240416,180600,248596300,27200,27200,27200,27200,0
|
|
20240416,180500,248596300,27200,27200,27200,27200,0
|
|
20240416,180400,248596300,27200,27200,27200,27200,0
|
|
20240416,180300,248596300,27200,27200,27200,27200,0
|
|
20240416,180200,248596300,27200,27200,27200,27200,0
|
|
20240416,180100,248596300,27200,27200,27200,27200,0
|
|
20240416,180000,248596300,27200,27200,27200,27200,0
|
|
20240416,175900,248596300,27200,27200,27200,27200,0
|
|
20240416,175800,248596300,27200,27200,27200,27200,0
|
|
20240416,175700,248596300,27200,27200,27200,27200,0
|
|
20240416,175600,248596300,27200,27200,27200,27200,0
|
|
20240416,175500,248596300,27200,27200,27200,27200,0
|
|
20240416,175400,248596300,27200,27200,27200,27200,0
|
|
20240416,175300,248596300,27200,27200,27200,27200,0
|
|
20240416,175200,248596300,27200,27200,27200,27200,0
|
|
20240416,175100,248596300,27200,27200,27200,27200,524
|
|
20240416,175000,248596300,27200,27200,27200,27200,0
|
|
20240416,174900,248596300,27200,27200,27200,27200,0
|
|
20240416,174800,248596300,27200,27200,27200,27200,0
|
|
20240416,174700,248596300,27200,27200,27200,27200,0
|
|
20240416,174600,248596300,27200,27200,27200,27200,0
|
|
20240416,174500,248596300,27200,27200,27200,27200,0
|
|
20240416,174400,248596300,27200,27200,27200,27200,0
|
|
20240416,174300,248596300,27200,27200,27200,27200,0
|
|
20240416,174200,248596300,27200,27200,27200,27200,0
|
|
20240416,174100,248596300,27200,27200,27200,27200,0
|
|
20240416,174000,248596300,27200,27200,27200,27200,0
|
|
20240416,173900,248596300,27200,27200,27200,27200,0
|
|
20240416,173800,248596300,27200,27200,27200,27200,0
|
|
20240416,173700,248596300,27200,27200,27200,27200,0
|
|
20240416,173600,248596300,27200,27200,27200,27200,0
|
|
20240416,173500,248596300,27200,27200,27200,27200,0
|
|
20240416,173400,248596300,27200,27200,27200,27200,0
|
|
20240416,173300,248596300,27200,27200,27200,27200,0
|
|
20240416,173200,248596300,27200,27200,27200,27200,0
|
|
20240416,173100,248596300,27200,27200,27200,27200,0
|
|
20240416,173000,248596300,27200,27200,27200,27200,0
|
|
20240416,172900,248596300,27200,27200,27200,27200,0
|
|
20240416,172800,248596300,27200,27200,27200,27200,0
|
|
20240416,172700,248596300,27200,27200,27200,27200,0
|
|
20240416,172600,248596300,27200,27200,27200,27200,0
|
|
20240416,172500,248596300,27200,27200,27200,27200,0
|
|
20240416,172400,248596300,27200,27200,27200,27200,0
|
|
20240416,172300,248596300,27200,27200,27200,27200,0
|
|
20240416,172200,248596300,27200,27200,27200,27200,0
|
|
20240416,172100,248596300,27200,27200,27200,27200,524
|
|
20240416,172000,248596300,27200,27200,27200,27200,0
|
|
20240416,171900,248596300,27200,27200,27200,27200,0
|
|
20240416,171800,248596300,27200,27200,27200,27200,0
|
|
20240416,171700,248596300,27200,27200,27200,27200,0
|
|
20240416,171600,248596300,27200,27200,27200,27200,0
|
|
20240416,171500,248596300,27200,27200,27200,27200,0
|
|
20240416,171400,248596300,27200,27200,27200,27200,0
|
|
20240416,171300,248596300,27200,27200,27200,27200,0
|
|
20240416,171200,248596300,27200,27200,27200,27200,0
|
|
20240416,171100,248596300,27200,27200,27200,27200,0
|
|
20240416,171000,248596300,27200,27200,27200,27200,0
|
|
20240416,170900,248596300,27200,27200,27200,27200,0
|
|
20240416,170800,248596300,27200,27200,27200,27200,0
|
|
20240416,170700,248596300,27200,27200,27200,27200,0
|
|
20240416,170600,248596300,27200,27200,27200,27200,0
|
|
20240416,170500,248596300,27200,27200,27200,27200,0
|
|
20240416,170400,248596300,27200,27200,27200,27200,0
|
|
20240416,170300,248596300,27200,27200,27200,27200,0
|
|
20240416,170200,248596300,27200,27200,27200,27200,0
|
|
20240416,170100,248596300,27200,27200,27200,27200,0
|
|
20240416,170000,248596300,27200,27200,27200,27200,0
|
|
20240416,165900,248596300,27200,27200,27200,27200,0
|
|
20240416,165800,248596300,27200,27200,27200,27200,0
|
|
20240416,165700,248596300,27200,27200,27200,27200,0
|
|
20240416,165600,248596300,27200,27200,27200,27200,0
|
|
20240416,165500,248596300,27200,27200,27200,27200,0
|
|
20240416,165400,248596300,27200,27200,27200,27200,0
|
|
20240416,165300,248596300,27200,27200,27200,27200,0
|
|
20240416,165200,248596300,27200,27200,27200,27200,0
|
|
20240416,165100,248596300,27200,27200,27200,27200,524
|
|
20240416,165000,248596300,27200,27200,27200,27200,0
|
|
20240416,164900,248596300,27200,27200,27200,27200,0
|
|
20240416,164800,248596300,27200,27200,27200,27200,0
|
|
20240416,164700,248596300,27200,27200,27200,27200,0
|
|
20240416,164600,248596300,27200,27200,27200,27200,0
|
|
20240416,164500,248596300,27200,27200,27200,27200,0
|
|
20240416,164400,248596300,27200,27200,27200,27200,0
|
|
20240416,164300,248596300,27200,27200,27200,27200,0
|
|
20240416,164200,248596300,27200,27200,27200,27200,0
|
|
20240416,164100,248596300,27200,27200,27200,27200,0
|
|
20240416,164000,248596300,27200,27200,27200,27200,0
|
|
20240416,163900,248596300,27200,27200,27200,27200,0
|
|
20240416,163800,248596300,27200,27200,27200,27200,0
|
|
20240416,163700,248596300,27200,27200,27200,27200,0
|
|
20240416,163600,248596300,27200,27200,27200,27200,0
|
|
20240416,163500,248596300,27200,27200,27200,27200,0
|
|
20240416,163400,248596300,27200,27200,27200,27200,0
|
|
20240416,163300,248596300,27200,27200,27200,27200,0
|
|
20240416,163200,248596300,27200,27200,27200,27200,0
|
|
20240416,163100,248596300,27200,27200,27200,27200,0
|
|
20240416,163000,248596300,27200,27200,27200,27200,0
|
|
20240416,162900,248596300,27200,27200,27200,27200,0
|
|
20240416,162800,248596300,27200,27200,27200,27200,0
|
|
20240416,162700,248596300,27200,27200,27200,27200,0
|
|
20240416,162600,248596300,27200,27200,27200,27200,0
|
|
20240416,162500,248596300,27200,27200,27200,27200,0
|
|
20240416,162400,248596300,27200,27200,27200,27200,0
|
|
20240416,162300,248596300,27200,27200,27200,27200,0
|
|
20240416,162200,248596300,27200,27200,27200,27200,0
|
|
20240416,162100,248596300,27200,27200,27200,27200,524
|
|
20240416,162000,248596300,27200,27200,27200,27200,0
|
|
20240416,161900,248596300,27200,27200,27200,27200,0
|
|
20240416,161800,248596300,27200,27200,27200,27200,0
|
|
20240416,161700,248596300,27200,27200,27200,27200,0
|
|
20240416,161600,248596300,27200,27200,27200,27200,0
|
|
20240416,161500,248596300,27200,27200,27200,27200,0
|
|
20240416,161400,248596300,27200,27200,27200,27200,0
|
|
20240416,161300,248596300,27200,27200,27200,27200,0
|
|
20240416,161200,248596300,27200,27200,27200,27200,0
|
|
20240416,161100,248596300,27200,27200,27200,27200,0
|
|
20240416,161000,248596300,27200,27200,27200,27200,0
|
|
20240416,160900,248596300,27200,27200,27200,27200,0
|
|
20240416,160800,248596300,27200,27200,27200,27200,0
|
|
20240416,160700,248596300,27200,27200,27200,27200,0
|
|
20240416,160600,248596300,27200,27200,27200,27200,0
|
|
20240416,160500,248596300,27200,27200,27200,27200,0
|
|
20240416,160400,248596300,27200,27200,27200,27200,0
|
|
20240416,160300,248596300,27200,27200,27200,27200,0
|
|
20240416,160200,248596300,27200,27200,27200,27200,0
|
|
20240416,160100,248596300,27200,27200,27200,27200,0
|
|
20240416,160000,248596300,27200,27200,27200,27200,0
|
|
20240416,155900,248596300,27200,27200,27200,27200,0
|
|
20240416,155800,248596300,27200,27200,27200,27200,0
|
|
20240416,155700,248596300,27200,27200,27200,27200,0
|
|
20240416,155600,248596300,27200,27200,27200,27200,0
|
|
20240416,155500,248596300,27200,27200,27200,27200,0
|
|
20240416,155400,248596300,27200,27200,27200,27200,0
|
|
20240416,155300,248596300,27200,27200,27200,27200,0
|
|
20240416,155200,248596300,27200,27200,27200,27200,0
|
|
20240416,155100,248596300,27200,27200,27200,27200,524
|
|
20240416,155000,248596300,27200,27200,27200,27200,0
|
|
20240416,154900,248596300,27200,27200,27200,27200,0
|
|
20240416,154800,248596300,27200,27200,27200,27200,0
|
|
20240416,154700,248596300,27200,27200,27200,27200,0
|
|
20240416,154600,248596300,27200,27200,27200,27200,0
|
|
20240416,154500,248596300,27200,27200,27200,27200,0
|
|
20240416,154400,248596300,27200,27200,27200,27200,0
|
|
20240416,154300,248596300,27200,27200,27200,27200,0
|
|
20240416,154200,248596300,27200,27200,27200,27200,0
|
|
20240416,154100,248596300,27200,27200,27200,27200,0
|
|
20240416,154000,248596300,27200,27200,27200,27200,0
|
|
20240416,153900,248596300,27200,27200,27200,27200,0
|
|
20240416,153800,248596300,27200,27200,27200,27200,0
|
|
20240416,153700,248596300,27200,27200,27200,27200,0
|
|
20240416,153600,248596300,27200,27200,27200,27200,0
|
|
20240416,153500,248596300,27200,27200,27200,27200,0
|
|
20240416,153400,248596300,27200,27200,27200,27200,0
|
|
20240416,153300,248596300,27200,27200,27200,27200,0
|
|
20240416,153200,248596300,27200,27200,27200,27200,0
|
|
20240416,153100,248596300,27200,27200,27200,27200,0
|
|
20240416,153000,248596300,27200,27200,27200,27200,524
|
|
20240416,152900,234343500,27300,27300,27300,27300,0
|
|
20240416,152800,234343500,27300,27300,27300,27300,0
|
|
20240416,152700,234343500,27300,27300,27300,27300,0
|
|
20240416,152600,234343500,27300,27300,27300,27300,0
|
|
20240416,152500,234343500,27300,27300,27300,27300,0
|
|
20240416,152400,234343500,27300,27300,27300,27300,0
|
|
20240416,152300,234343500,27300,27300,27300,27300,0
|
|
20240416,152200,234343500,27300,27300,27300,27300,0
|
|
20240416,152100,234343500,27300,27300,27300,27300,0
|
|
20240416,152000,234343500,27300,27300,27300,27300,0
|
|
20240416,151900,234343500,27300,27300,27400,27300,94
|
|
20240416,151800,231772400,27400,27400,27400,27400,0
|
|
20240416,151700,231772400,27400,27400,27400,27400,1
|
|
20240416,151600,231745000,27300,27300,27300,27300,0
|
|
20240416,151500,231745000,27300,27300,27300,27300,0
|
|
20240416,151400,231745000,27300,27400,27400,27300,98
|
|
20240416,151300,229061000,27400,27400,27400,27400,2
|
|
20240416,151200,229006200,27300,27300,27300,27300,83
|
|
20240416,151100,226740300,27300,27300,27300,27300,0
|
|
20240416,151000,226740300,27300,27300,27300,27300,0
|
|
20240416,150900,226740300,27300,27300,27300,27300,0
|
|
20240416,150800,226740300,27300,27300,27300,27300,0
|
|
20240416,150700,226740300,27300,27400,27400,27300,217
|
|
20240416,150600,220803650,27250,27400,27900,27250,931
|
|
20240416,150500,195285550,27400,27400,27400,27400,0
|
|
20240416,150400,195285550,27400,27400,27400,27400,3
|
|
20240416,150300,195203350,27450,27450,27450,27450,1
|
|
20240416,150200,195175900,27300,27300,27300,27300,0
|
|
20240416,150100,195175900,27300,27300,27300,27300,0
|
|
20240416,150000,195175900,27300,27300,27300,27300,0
|
|
20240416,145900,195175900,27300,27300,27300,27300,0
|
|
20240416,145800,195175900,27300,27300,27300,27300,0
|
|
20240416,145700,195175900,27300,27300,27300,27300,0
|
|
20240416,145600,195175900,27300,27300,27300,27300,0
|
|
20240416,145500,195175900,27300,27300,27300,27300,0
|
|
20240416,145400,195175900,27300,27300,27300,27300,0
|
|
20240416,145300,195175900,27300,27300,27300,27300,0
|
|
20240416,145200,195175900,27300,27300,27300,27300,0
|
|
20240416,145100,195175900,27300,27400,27400,27300,101
|
|
20240416,145000,192418500,27350,27350,27350,27350,0
|
|
20240416,144900,192418500,27350,27350,27350,27350,2
|
|
20240416,144800,192363800,27350,27350,27350,27350,0
|
|
20240416,144700,192363800,27350,27350,27350,27350,0
|
|
20240416,144600,192363800,27350,27350,27350,27350,0
|
|
20240416,144500,192363800,27350,27350,27350,27350,150
|
|
20240416,144400,188261300,27350,27350,27350,27350,0
|
|
20240416,144300,188261300,27350,27350,27350,27350,0
|
|
20240416,144200,188261300,27350,27350,27350,27350,0
|
|
20240416,144100,188261300,27350,27350,27350,27350,0
|
|
20240416,144000,188261300,27350,27350,27350,27350,0
|
|
20240416,143900,188261300,27350,27350,27350,27350,12
|
|
20240416,143800,187933100,27350,27350,27350,27350,3
|
|
20240416,143700,187851050,27400,27400,27400,27400,0
|
|
20240416,143600,187851050,27400,27400,27400,27400,154
|
|
20240416,143500,183631450,27400,27350,27400,27350,226
|
|
20240416,143400,177449050,27350,27350,27350,27350,0
|
|
20240416,143300,177449050,27350,27350,27350,27350,0
|
|
20240416,143200,177449050,27350,27350,27350,27350,1
|
|
20240416,143100,177421700,27350,27350,27350,27350,0
|
|
20240416,143000,177421700,27350,27350,27350,27350,15
|
|
20240416,142900,177011450,27350,27350,27350,27350,1
|
|
20240416,142800,176984100,27400,27400,27400,27400,0
|
|
20240416,142700,176984100,27400,27400,27400,27400,2
|
|
20240416,142600,176929300,27400,27400,27400,27400,11
|
|
20240416,142500,176627900,27350,27350,27350,27350,0
|
|
20240416,142400,176627900,27350,27350,27350,27350,0
|
|
20240416,142300,176627900,27350,27350,27350,27350,0
|
|
20240416,142200,176627900,27350,27350,27350,27350,0
|
|
20240416,142100,176627900,27350,27350,27350,27350,0
|
|
20240416,142000,176627900,27350,27350,27350,27350,0
|
|
20240416,141900,176627900,27350,27350,27350,27350,0
|
|
20240416,141800,176627900,27350,27350,27350,27350,0
|
|
20240416,141700,176627900,27350,27350,27350,27350,1
|
|
20240416,141600,176600550,27400,27400,27400,27400,122
|
|
20240416,141500,173257750,27400,27400,27400,27400,1
|
|
20240416,141400,173230350,27400,27400,27400,27400,4
|
|
20240416,141300,173120750,27400,27400,27400,27400,28
|
|
20240416,141200,172353550,27450,27450,27450,27450,0
|
|
20240416,141100,172353550,27450,27450,27450,27450,0
|
|
20240416,141000,172353550,27450,27350,27450,27350,290
|
|
20240416,140900,164414200,27400,27400,27400,27400,0
|
|
20240416,140800,164414200,27400,27400,27400,27400,0
|
|
20240416,140700,164414200,27400,27400,27400,27400,3
|
|
20240416,140600,164332000,27400,27350,27400,27350,192
|
|
20240416,140500,159079450,27350,27350,27350,27350,51
|
|
20240416,140400,157684600,27400,27400,27400,27400,0
|
|
20240416,140300,157684600,27400,27400,27400,27400,0
|
|
20240416,140200,157684600,27400,27400,27400,27400,1
|
|
20240416,140100,157657200,27400,27400,27400,27400,0
|
|
20240416,140000,157657200,27400,27400,27400,27400,0
|
|
20240416,135900,157657200,27400,27400,27400,27400,0
|
|
20240416,135800,157657200,27400,27400,27400,27400,100
|
|
20240416,135700,154917200,27400,27400,27400,27400,0
|
|
20240416,135600,154917200,27400,27400,27400,27400,0
|
|
20240416,135500,154917200,27400,27400,27400,27400,0
|
|
20240416,135400,154917200,27400,27400,27400,27400,0
|
|
20240416,135300,154917200,27400,27400,27400,27400,16
|
|
20240416,135200,154478800,27400,27400,27400,27400,0
|
|
20240416,135100,154478800,27400,27400,27400,27400,0
|
|
20240416,135000,154478800,27400,27400,27400,27400,0
|
|
20240416,134900,154478800,27400,27400,27400,27400,0
|
|
20240416,134800,154478800,27400,27400,27400,27400,0
|
|
20240416,134700,154478800,27400,27400,27400,27400,0
|
|
20240416,134600,154478800,27400,27400,27400,27400,0
|
|
20240416,134500,154478800,27400,27400,27400,27400,11
|
|
20240416,134400,154177400,27450,27450,27450,27450,0
|
|
20240416,134300,154177400,27450,27450,27450,27450,0
|
|
20240416,134200,154177400,27450,27450,27450,27450,0
|
|
20240416,134100,154177400,27450,27400,27450,27400,5
|
|
20240416,134000,154040200,27450,27450,27450,27450,0
|
|
20240416,133900,154040200,27450,27450,27450,27450,1
|
|
20240416,133800,154012750,27450,27450,27450,27450,0
|
|
20240416,133700,154012750,27450,27450,27450,27450,0
|
|
20240416,133600,154012750,27450,27450,27450,27450,0
|
|
20240416,133500,154012750,27450,27450,27450,27450,0
|
|
20240416,133400,154012750,27450,27450,27450,27450,0
|
|
20240416,133300,154012750,27450,27450,27450,27450,1
|
|
20240416,133200,153985300,27450,27450,27450,27450,0
|
|
20240416,133100,153985300,27450,27450,27450,27450,1
|
|
20240416,133000,153957850,27450,27450,27450,27450,19
|
|
20240416,132900,153436300,27400,27350,27400,27350,233
|
|
20240416,132800,147062150,27400,27400,27400,27400,0
|
|
20240416,132700,147062150,27400,27400,27400,27400,0
|
|
20240416,132600,147062150,27400,27400,27400,27400,4
|
|
20240416,132500,146952550,27400,27400,27400,27400,5
|
|
20240416,132400,146815550,27350,27350,27350,27350,0
|
|
20240416,132300,146815550,27350,27350,27350,27350,0
|
|
20240416,132200,146815550,27350,27350,27350,27350,0
|
|
20240416,132100,146815550,27350,27350,27350,27350,0
|
|
20240416,132000,146815550,27350,27350,27350,27350,0
|
|
20240416,131900,146815550,27350,27350,27350,27350,0
|
|
20240416,131800,146815550,27350,27350,27350,27350,0
|
|
20240416,131700,146815550,27350,27350,27350,27350,1
|
|
20240416,131600,146788200,27350,27350,27350,27350,10
|
|
20240416,131500,146514700,27350,27350,27350,27350,40
|
|
20240416,131400,145420700,27350,27350,27350,27350,0
|
|
20240416,131300,145420700,27350,27350,27350,27350,0
|
|
20240416,131200,145420700,27350,27350,27350,27350,0
|
|
20240416,131100,145420700,27350,27350,27350,27350,0
|
|
20240416,131000,145420700,27350,27350,27350,27350,0
|
|
20240416,130900,145420700,27350,27350,27350,27350,0
|
|
20240416,130800,145420700,27350,27350,27350,27350,0
|
|
20240416,130700,145420700,27350,27350,27350,27350,0
|
|
20240416,130600,145420700,27350,27350,27350,27350,0
|
|
20240416,130500,145420700,27350,27350,27350,27350,0
|
|
20240416,130400,145420700,27350,27350,27350,27350,1
|
|
20240416,130300,145393350,27350,27350,27350,27350,0
|
|
20240416,130200,145393350,27350,27350,27350,27350,0
|
|
20240416,130100,145393350,27350,27350,27350,27350,0
|
|
20240416,130000,145393350,27350,27350,27350,27350,3
|
|
20240416,125900,145311300,27350,27350,27350,27350,0
|
|
20240416,125800,145311300,27350,27350,27350,27350,0
|
|
20240416,125700,145311300,27350,27350,27350,27350,2
|
|
20240416,125600,145256600,27350,27350,27350,27350,0
|
|
20240416,125500,145256600,27350,27350,27350,27350,0
|
|
20240416,125400,145256600,27350,27350,27350,27350,1
|
|
20240416,125300,145229250,27350,27350,27350,27350,0
|
|
20240416,125200,145229250,27350,27350,27350,27350,2
|
|
20240416,125100,145174550,27350,27350,27350,27350,0
|
|
20240416,125000,145174550,27350,27350,27350,27350,0
|
|
20240416,124900,145174550,27350,27350,27350,27350,2
|
|
20240416,124800,145119850,27400,27400,27400,27400,5
|
|
20240416,124700,144982850,27350,27350,27350,27350,0
|
|
20240416,124600,144982850,27350,27350,27350,27350,1
|
|
20240416,124500,144955500,27350,27350,27350,27350,0
|
|
20240416,124400,144955500,27350,27350,27350,27350,1
|
|
20240416,124300,144928150,27400,27400,27400,27400,0
|
|
20240416,124200,144928150,27400,27400,27400,27400,19
|
|
20240416,124100,144407550,27350,27350,27350,27350,1
|
|
20240416,124000,144380200,27400,27350,27400,27250,462
|
|
20240416,123900,131765600,27350,27350,27350,27350,1
|
|
20240416,123800,131738250,27350,27350,27350,27350,1
|
|
20240416,123700,131710900,27350,27350,27350,27350,0
|
|
20240416,123600,131710900,27350,27350,27350,27350,1
|
|
20240416,123500,131683550,27350,27350,27350,27350,0
|
|
20240416,123400,131683550,27350,27350,27350,27350,0
|
|
20240416,123300,131683550,27350,27350,27350,27350,1
|
|
20240416,123200,131656200,27350,27350,27350,27350,0
|
|
20240416,123100,131656200,27350,27350,27350,27350,1
|
|
20240416,123000,131628850,27350,27350,27350,27350,0
|
|
20240416,122900,131628850,27350,27350,27350,27350,0
|
|
20240416,122800,131628850,27350,27350,27350,27350,3
|
|
20240416,122700,131546800,27350,27350,27350,27350,0
|
|
20240416,122600,131546800,27350,27350,27350,27350,1
|
|
20240416,122500,131519450,27350,27350,27350,27350,0
|
|
20240416,122400,131519450,27350,27350,27350,27350,0
|
|
20240416,122300,131519450,27350,27350,27350,27350,1
|
|
20240416,122200,131492100,27350,27350,27350,27350,0
|
|
20240416,122100,131492100,27350,27350,27350,27350,28
|
|
20240416,122000,130726300,27350,27350,27350,27350,1
|
|
20240416,121900,130698950,27350,27350,27350,27350,0
|
|
20240416,121800,130698950,27350,27350,27350,27350,1
|
|
20240416,121700,130671600,27350,27350,27350,27350,1
|
|
20240416,121600,130644250,27350,27350,27350,27350,2
|
|
20240416,121500,130589550,27350,27400,27400,27350,55
|
|
20240416,121400,129082600,27350,27350,27350,27350,0
|
|
20240416,121300,129082600,27350,27350,27350,27350,0
|
|
20240416,121200,129082600,27350,27350,27350,27350,3
|
|
20240416,121100,129000550,27350,27350,27350,27350,0
|
|
20240416,121000,129000550,27350,27350,27350,27350,1
|
|
20240416,120900,128973200,27350,27350,27350,27350,0
|
|
20240416,120800,128973200,27350,27350,27350,27350,0
|
|
20240416,120700,128973200,27350,27350,27350,27350,2
|
|
20240416,120600,128918500,27350,27350,27350,27350,0
|
|
20240416,120500,128918500,27350,27350,27350,27350,1
|
|
20240416,120400,128891150,27350,27350,27350,27350,1
|
|
20240416,120300,128863800,27350,27350,27350,27350,0
|
|
20240416,120200,128863800,27350,27350,27350,27350,1
|
|
20240416,120100,128836450,27300,27300,27300,27300,0
|
|
20240416,120000,128836450,27300,27300,27300,27300,0
|
|
20240416,115900,128836450,27300,27300,27300,27300,1
|
|
20240416,115800,128809150,27300,27300,27300,27300,3
|
|
20240416,115700,128727250,27300,27300,27300,27300,1
|
|
20240416,115600,128699950,27300,27300,27300,27300,1
|
|
20240416,115500,128672650,27300,27300,27300,27300,0
|
|
20240416,115400,128672650,27300,27350,27400,27300,205
|
|
20240416,115300,123065750,27350,27350,27350,27350,0
|
|
20240416,115200,123065750,27350,27350,27350,27350,1
|
|
20240416,115100,123038400,27350,27350,27350,27350,1
|
|
20240416,115000,123011050,27350,27350,27350,27350,0
|
|
20240416,114900,123011050,27350,27350,27350,27350,1
|
|
20240416,114800,122983700,27350,27350,27350,27350,0
|
|
20240416,114700,122983700,27350,27350,27350,27350,0
|
|
20240416,114600,122983700,27350,27350,27350,27350,1
|
|
20240416,114500,122956350,27350,27400,27400,27350,5
|
|
20240416,114400,122819400,27350,27350,27350,27350,39
|
|
20240416,114300,121752750,27350,27350,27350,27350,0
|
|
20240416,114200,121752750,27350,27350,27350,27350,0
|
|
20240416,114100,121752750,27350,27350,27350,27350,1
|
|
20240416,114000,121725400,27350,27350,27350,27350,0
|
|
20240416,113900,121725400,27350,27400,27400,27350,21
|
|
20240416,113800,121150050,27400,27500,27500,27400,85
|
|
20240416,113700,118812650,27400,27350,27400,27350,576
|
|
20240416,113600,103054200,27350,27350,27350,27300,19
|
|
20240416,113500,102534600,27300,27350,27350,27300,35
|
|
20240416,113400,101577400,27350,27350,27350,27350,24
|
|
20240416,113300,100921000,27350,27350,27350,27300,30
|
|
20240416,113200,100100550,27350,27350,27350,27350,1
|
|
20240416,113100,100073200,27350,27250,27350,27250,28
|
|
20240416,113000,99307600,27300,27250,27300,27250,618
|
|
20240416,112900,82462950,27250,27250,27250,27250,0
|
|
20240416,112800,82462950,27250,27250,27250,27250,11
|
|
20240416,112700,82163200,27250,27250,27250,27250,17
|
|
20240416,112600,81699950,27250,27250,27250,27250,0
|
|
20240416,112500,81699950,27250,27250,27250,27250,2
|
|
20240416,112400,81645450,27250,27300,27300,27250,2
|
|
20240416,112300,81590900,27300,27300,27300,27300,55
|
|
20240416,112200,80089400,27250,27250,27250,27250,0
|
|
20240416,112100,80089400,27250,27250,27250,27250,0
|
|
20240416,112000,80089400,27250,27250,27250,27250,1
|
|
20240416,111900,80062150,27250,27250,27250,27250,0
|
|
20240416,111800,80062150,27250,27250,27250,27250,1
|
|
20240416,111700,80034900,27250,27250,27250,27250,0
|
|
20240416,111600,80034900,27250,27250,27250,27250,0
|
|
20240416,111500,80034900,27250,27250,27250,27250,2
|
|
20240416,111400,79980400,27350,27300,27350,27300,435
|
|
20240416,111300,68103450,27300,27300,27300,27300,0
|
|
20240416,111200,68103450,27300,27300,27300,27300,1
|
|
20240416,111100,68076150,27300,27300,27300,27300,0
|
|
20240416,111000,68076150,27300,27300,27300,27300,1
|
|
20240416,110900,68048850,27350,27300,27350,27300,41
|
|
20240416,110800,66927550,27350,27350,27350,27350,10
|
|
20240416,110700,66654050,27350,27350,27350,27350,130
|
|
20240416,110600,63098550,27400,27400,27400,27400,4
|
|
20240416,110500,62988950,27350,27350,27350,27350,1
|
|
20240416,110400,62961600,27350,27350,27350,27350,0
|
|
20240416,110300,62961600,27350,27350,27350,27350,1
|
|
20240416,110200,62934250,27350,27350,27350,27350,5
|
|
20240416,110100,62797500,27350,27350,27350,27350,0
|
|
20240416,110000,62797500,27350,27350,27350,27350,1
|
|
20240416,105900,62770150,27350,27500,27500,27350,2
|
|
20240416,105800,62715300,27300,27300,27300,27300,0
|
|
20240416,105700,62715300,27300,27300,27300,27300,1
|
|
20240416,105600,62688000,27500,27500,27500,27500,0
|
|
20240416,105500,62688000,27500,27350,27500,27300,191
|
|
20240416,105400,57460350,27350,27350,27350,27350,1
|
|
20240416,105300,57433000,27350,27350,27350,27350,0
|
|
20240416,105200,57433000,27350,27350,27350,27350,2
|
|
20240416,105100,57378300,27350,27350,27350,27350,2
|
|
20240416,105000,57323600,27350,27350,27350,27350,50
|
|
20240416,104900,55956100,27500,27500,27500,27500,49
|
|
20240416,104800,54608600,27500,27500,27500,27350,541
|
|
20240416,104700,39797500,27500,27500,27500,27500,0
|
|
20240416,104600,39797500,27500,27500,27500,27500,0
|
|
20240416,104500,39797500,27500,27500,27500,27500,0
|
|
20240416,104400,39797500,27500,27500,27500,27500,0
|
|
20240416,104300,39797500,27500,27500,27500,27500,12
|
|
20240416,104200,39467500,27600,27600,27600,27600,0
|
|
20240416,104100,39467500,27600,27600,27600,27600,1
|
|
20240416,104000,39439900,27600,27600,27600,27600,0
|
|
20240416,103900,39439900,27600,27600,27600,27600,0
|
|
20240416,103800,39439900,27600,27600,27600,27600,0
|
|
20240416,103700,39439900,27600,27600,27600,27600,0
|
|
20240416,103600,39439900,27600,27600,27600,27600,0
|
|
20240416,103500,39439900,27600,27600,27600,27600,0
|
|
20240416,103400,39439900,27600,27600,27600,27600,0
|
|
20240416,103300,39439900,27600,27600,27600,27600,2
|
|
20240416,103200,39384700,27600,27600,27600,27600,13
|
|
20240416,103100,39025900,27400,27400,27400,27400,6
|
|
20240416,103000,38861500,27400,27400,27400,27400,0
|
|
20240416,102900,38861500,27400,27400,27400,27400,0
|
|
20240416,102800,38861500,27400,27400,27400,27400,71
|
|
20240416,102700,36916100,27400,27400,27400,27400,0
|
|
20240416,102600,36916100,27400,27400,27400,27400,0
|
|
20240416,102500,36916100,27400,27400,27400,27400,0
|
|
20240416,102400,36916100,27400,27400,27400,27400,0
|
|
20240416,102300,36916100,27400,27400,27400,27400,2
|
|
20240416,102200,36861300,27400,27700,27700,27400,78
|
|
20240416,102100,34717400,27400,27400,27400,27400,0
|
|
20240416,102000,34717400,27400,27400,27400,27400,0
|
|
20240416,101900,34717400,27400,27400,27400,27400,0
|
|
20240416,101800,34717400,27400,27400,27400,27400,0
|
|
20240416,101700,34717400,27400,27400,27400,27400,0
|
|
20240416,101600,34717400,27400,27400,27400,27400,0
|
|
20240416,101500,34717400,27400,27400,27400,27400,0
|
|
20240416,101400,34717400,27400,27400,27400,27400,0
|
|
20240416,101300,34717400,27400,27400,27400,27400,0
|
|
20240416,101200,34717400,27400,27400,27400,27400,0
|
|
20240416,101100,34717400,27400,27500,27500,27400,33
|
|
20240416,101000,33811200,27400,27400,27400,27400,0
|
|
20240416,100900,33811200,27400,27500,27500,27400,126
|
|
20240416,100800,30352700,27500,27500,27500,27500,5
|
|
20240416,100700,30215200,27550,27550,27550,27550,1
|
|
20240416,100600,30187650,27600,27600,27600,27600,0
|
|
20240416,100500,30187650,27600,27600,27600,27600,1
|
|
20240416,100400,30160050,27650,27650,27650,27650,1
|
|
20240416,100300,30132400,27400,27400,27400,27400,0
|
|
20240416,100200,30132400,27400,27400,27400,27400,0
|
|
20240416,100100,30132400,27400,27400,27400,27400,1
|
|
20240416,100000,30105000,27400,27450,27450,27400,140
|
|
20240416,095900,26265950,27550,27650,28150,27550,137
|
|
20240416,095800,22449250,27450,27650,27650,27450,3
|
|
20240416,095700,22366500,27400,27400,27400,27400,1
|
|
20240416,095600,22339100,27400,27400,27400,27400,2
|
|
20240416,095500,22284300,27450,27450,27600,27450,187
|
|
20240416,095400,17133600,27450,27450,27450,27450,1
|
|
20240416,095300,17106150,27450,27450,27450,27450,2
|
|
20240416,095200,17051250,27450,27450,27450,27450,1
|
|
20240416,095100,17023800,27450,27450,27450,27450,1
|
|
20240416,095000,16996350,27450,27450,27450,27450,1
|
|
20240416,094900,16968900,27450,27450,27450,27450,2
|
|
20240416,094800,16914000,27450,27450,27450,27450,1
|
|
20240416,094700,16886550,27450,27450,27450,27450,1
|
|
20240416,094600,16859100,27400,27450,27550,27400,162
|
|
20240416,094500,12411600,27450,27450,27450,27450,2
|
|
20240416,094400,12356700,27500,27450,27500,27450,7
|
|
20240416,094300,12164250,27450,27450,27450,27450,0
|
|
20240416,094200,12164250,27450,27450,27450,27450,1
|
|
20240416,094100,12136800,27450,27450,27450,27450,1
|
|
20240416,094000,12109350,27500,27450,27500,27450,14
|
|
20240416,093900,11724400,27450,27450,27450,27450,1
|
|
20240416,093800,11696950,27450,27500,27500,27400,185
|
|
20240416,093700,6615900,27500,27500,27500,27500,1
|
|
20240416,093600,6588400,27500,27500,27500,27500,2
|
|
20240416,093500,6533400,27500,27500,27500,27500,0
|
|
20240416,093400,6533400,27500,27500,27500,27500,1
|
|
20240416,093300,6505900,27500,27500,27500,27500,1
|
|
20240416,093200,6478400,27500,27500,27500,27500,2
|
|
20240416,093100,6423400,27500,27500,27500,27500,1
|
|
20240416,093000,6395900,27500,27500,27500,27500,1
|
|
20240416,092900,6368400,27500,27500,27500,27500,2
|
|
20240416,092800,6313400,27500,27500,27500,27500,1
|
|
20240416,092700,6285900,27450,27450,27450,27450,0
|
|
20240416,092600,6285900,27450,27450,27500,27450,12
|
|
20240416,092500,5956000,27450,27450,27450,27450,1
|
|
20240416,092400,5928550,27450,27450,27450,27450,1
|
|
20240416,092300,5901100,27450,27450,27450,27450,1
|
|
20240416,092200,5873650,27450,27450,27450,27450,2
|
|
20240416,092100,5818750,27450,27450,27450,27450,1
|
|
20240416,092000,5791300,27450,27450,27450,27450,1
|
|
20240416,091900,5763850,27450,27450,27450,27450,0
|
|
20240416,091800,5763850,27450,27500,27500,27450,5
|
|
20240416,091700,5626400,27450,27450,27450,27450,1
|
|
20240416,091600,5598950,27450,27450,27450,27450,1
|
|
20240416,091500,5571500,27450,27450,27450,27450,1
|
|
20240416,091400,5544050,27450,27450,27450,27450,1
|
|
20240416,091300,5516600,27500,27500,27500,27500,2
|
|
20240416,091200,5461600,27500,27400,27500,27400,11
|
|
20240416,091100,5159200,27500,27400,27500,27400,26
|
|
20240416,091000,4444300,27500,27450,27500,27450,64
|
|
20240416,090900,2687000,27450,27450,27450,27450,1
|
|
20240416,090800,2659550,27450,27450,27450,27450,1
|
|
20240416,090700,2632100,27450,27450,27450,27450,2
|
|
20240416,090600,2577200,27500,27550,27550,27500,48
|
|
20240416,090500,1255000,27700,27700,27700,27550,6
|
|
20240416,090400,1088950,27550,27550,27550,27550,1
|
|
20240416,090300,1061400,27550,27550,27550,27550,2
|
|
20240416,090200,1006300,27750,27750,27750,27750,5
|
|
20240416,090100,867550,27550,27800,27800,27550,8
|
|
20240416,090000,645400,27850,28350,28350,27800,23
|