656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,195300,234350950,27300,27300,27300,27300,123
|
|
20240418,195200,234350950,27300,27300,27300,27300,0
|
|
20240418,195100,234350950,27300,27300,27300,27300,0
|
|
20240418,195000,234350950,27300,27300,27300,27300,0
|
|
20240418,194900,234350950,27300,27300,27300,27300,0
|
|
20240418,194800,234350950,27300,27300,27300,27300,0
|
|
20240418,194700,234350950,27300,27300,27300,27300,0
|
|
20240418,194600,234350950,27300,27300,27300,27300,0
|
|
20240418,194500,234350950,27300,27300,27300,27300,0
|
|
20240418,194400,234350950,27300,27300,27300,27300,0
|
|
20240418,194300,234350950,27300,27300,27300,27300,0
|
|
20240418,194200,234350950,27300,27300,27300,27300,0
|
|
20240418,194100,234350950,27300,27300,27300,27300,0
|
|
20240418,194000,234350950,27300,27300,27300,27300,0
|
|
20240418,193900,234350950,27300,27300,27300,27300,0
|
|
20240418,193800,234350950,27300,27300,27300,27300,0
|
|
20240418,193700,234350950,27300,27300,27300,27300,0
|
|
20240418,193600,234350950,27300,27300,27300,27300,0
|
|
20240418,193500,234350950,27300,27300,27300,27300,0
|
|
20240418,193400,234350950,27300,27300,27300,27300,0
|
|
20240418,193300,234350950,27300,27300,27300,27300,0
|
|
20240418,193200,234350950,27300,27300,27300,27300,0
|
|
20240418,193100,234350950,27300,27300,27300,27300,0
|
|
20240418,193000,234350950,27300,27300,27300,27300,0
|
|
20240418,192900,234350950,27300,27300,27300,27300,0
|
|
20240418,192800,234350950,27300,27300,27300,27300,0
|
|
20240418,192700,234350950,27300,27300,27300,27300,0
|
|
20240418,192600,234350950,27300,27300,27300,27300,0
|
|
20240418,192500,234350950,27300,27300,27300,27300,0
|
|
20240418,192400,234350950,27300,27300,27300,27300,0
|
|
20240418,192300,234350950,27300,27300,27300,27300,123
|
|
20240418,192200,234350950,27300,27300,27300,27300,0
|
|
20240418,192100,234350950,27300,27300,27300,27300,0
|
|
20240418,192000,234350950,27300,27300,27300,27300,0
|
|
20240418,191900,234350950,27300,27300,27300,27300,0
|
|
20240418,191800,234350950,27300,27300,27300,27300,0
|
|
20240418,191700,234350950,27300,27300,27300,27300,0
|
|
20240418,191600,234350950,27300,27300,27300,27300,0
|
|
20240418,191500,234350950,27300,27300,27300,27300,0
|
|
20240418,191400,234350950,27300,27300,27300,27300,0
|
|
20240418,191300,234350950,27300,27300,27300,27300,0
|
|
20240418,191200,234350950,27300,27300,27300,27300,0
|
|
20240418,191100,234350950,27300,27300,27300,27300,0
|
|
20240418,191000,234350950,27300,27300,27300,27300,0
|
|
20240418,190900,234350950,27300,27300,27300,27300,0
|
|
20240418,190800,234350950,27300,27300,27300,27300,0
|
|
20240418,190700,234350950,27300,27300,27300,27300,0
|
|
20240418,190600,234350950,27300,27300,27300,27300,0
|
|
20240418,190500,234350950,27300,27300,27300,27300,0
|
|
20240418,190400,234350950,27300,27300,27300,27300,0
|
|
20240418,190300,234350950,27300,27300,27300,27300,0
|
|
20240418,190200,234350950,27300,27300,27300,27300,0
|
|
20240418,190100,234350950,27300,27300,27300,27300,0
|
|
20240418,190000,234350950,27300,27300,27300,27300,0
|
|
20240418,185900,234350950,27300,27300,27300,27300,0
|
|
20240418,185800,234350950,27300,27300,27300,27300,0
|
|
20240418,185700,234350950,27300,27300,27300,27300,0
|
|
20240418,185600,234350950,27300,27300,27300,27300,0
|
|
20240418,185500,234350950,27300,27300,27300,27300,0
|
|
20240418,185400,234350950,27300,27300,27300,27300,0
|
|
20240418,185300,234350950,27300,27300,27300,27300,123
|
|
20240418,185200,234350950,27300,27300,27300,27300,0
|
|
20240418,185100,234350950,27300,27300,27300,27300,0
|
|
20240418,185000,234350950,27300,27300,27300,27300,0
|
|
20240418,184900,234350950,27300,27300,27300,27300,0
|
|
20240418,184800,234350950,27300,27300,27300,27300,0
|
|
20240418,184700,234350950,27300,27300,27300,27300,0
|
|
20240418,184600,234350950,27300,27300,27300,27300,0
|
|
20240418,184500,234350950,27300,27300,27300,27300,0
|
|
20240418,184400,234350950,27300,27300,27300,27300,0
|
|
20240418,184300,234350950,27300,27300,27300,27300,0
|
|
20240418,184200,234350950,27300,27300,27300,27300,0
|
|
20240418,184100,234350950,27300,27300,27300,27300,0
|
|
20240418,184000,234350950,27300,27300,27300,27300,0
|
|
20240418,183900,234350950,27300,27300,27300,27300,0
|
|
20240418,183800,234350950,27300,27300,27300,27300,0
|
|
20240418,183700,234350950,27300,27300,27300,27300,0
|
|
20240418,183600,234350950,27300,27300,27300,27300,0
|
|
20240418,183500,234350950,27300,27300,27300,27300,0
|
|
20240418,183400,234350950,27300,27300,27300,27300,0
|
|
20240418,183300,234350950,27300,27300,27300,27300,0
|
|
20240418,183200,234350950,27300,27300,27300,27300,0
|
|
20240418,183100,234350950,27300,27300,27300,27300,0
|
|
20240418,183000,234350950,27300,27300,27300,27300,0
|
|
20240418,182900,234350950,27300,27300,27300,27300,0
|
|
20240418,182800,234350950,27300,27300,27300,27300,0
|
|
20240418,182700,234350950,27300,27300,27300,27300,0
|
|
20240418,182600,234350950,27300,27300,27300,27300,0
|
|
20240418,182500,234350950,27300,27300,27300,27300,0
|
|
20240418,182400,234350950,27300,27300,27300,27300,0
|
|
20240418,182300,234350950,27300,27300,27300,27300,123
|
|
20240418,182200,234350950,27300,27300,27300,27300,0
|
|
20240418,182100,234350950,27300,27300,27300,27300,0
|
|
20240418,182000,234350950,27300,27300,27300,27300,0
|
|
20240418,181900,234350950,27300,27300,27300,27300,0
|
|
20240418,181800,234350950,27300,27300,27300,27300,0
|
|
20240418,181700,234350950,27300,27300,27300,27300,0
|
|
20240418,181600,234350950,27300,27300,27300,27300,0
|
|
20240418,181500,234350950,27300,27300,27300,27300,0
|
|
20240418,181400,234350950,27300,27300,27300,27300,0
|
|
20240418,181300,234350950,27300,27300,27300,27300,0
|
|
20240418,181200,234350950,27300,27300,27300,27300,0
|
|
20240418,181100,234350950,27300,27300,27300,27300,0
|
|
20240418,181000,234350950,27300,27300,27300,27300,0
|
|
20240418,180900,234350950,27300,27300,27300,27300,0
|
|
20240418,180800,234350950,27300,27300,27300,27300,0
|
|
20240418,180700,234350950,27300,27300,27300,27300,0
|
|
20240418,180600,234350950,27300,27300,27300,27300,0
|
|
20240418,180500,234350950,27300,27300,27300,27300,0
|
|
20240418,180400,234350950,27300,27300,27300,27300,0
|
|
20240418,180300,234350950,27300,27300,27300,27300,0
|
|
20240418,180200,234350950,27300,27300,27300,27300,0
|
|
20240418,180100,234350950,27300,27300,27300,27300,0
|
|
20240418,180000,234350950,27300,27300,27300,27300,0
|
|
20240418,175900,234350950,27300,27300,27300,27300,0
|
|
20240418,175800,234350950,27300,27300,27300,27300,0
|
|
20240418,175700,234350950,27300,27300,27300,27300,0
|
|
20240418,175600,234350950,27300,27300,27300,27300,0
|
|
20240418,175500,234350950,27300,27300,27300,27300,0
|
|
20240418,175400,234350950,27300,27300,27300,27300,0
|
|
20240418,175300,234350950,27300,27300,27300,27300,123
|
|
20240418,175200,234350950,27300,27300,27300,27300,0
|
|
20240418,175100,234350950,27300,27300,27300,27300,0
|
|
20240418,175000,234350950,27300,27300,27300,27300,0
|
|
20240418,174900,234350950,27300,27300,27300,27300,0
|
|
20240418,174800,234350950,27300,27300,27300,27300,0
|
|
20240418,174700,234350950,27300,27300,27300,27300,0
|
|
20240418,174600,234350950,27300,27300,27300,27300,0
|
|
20240418,174500,234350950,27300,27300,27300,27300,0
|
|
20240418,174400,234350950,27300,27300,27300,27300,0
|
|
20240418,174300,234350950,27300,27300,27300,27300,0
|
|
20240418,174200,234350950,27300,27300,27300,27300,0
|
|
20240418,174100,234350950,27300,27300,27300,27300,0
|
|
20240418,174000,234350950,27300,27300,27300,27300,0
|
|
20240418,173900,234350950,27300,27300,27300,27300,0
|
|
20240418,173800,234350950,27300,27300,27300,27300,0
|
|
20240418,173700,234350950,27300,27300,27300,27300,0
|
|
20240418,173600,234350950,27300,27300,27300,27300,0
|
|
20240418,173500,234350950,27300,27300,27300,27300,0
|
|
20240418,173400,234350950,27300,27300,27300,27300,0
|
|
20240418,173300,234350950,27300,27300,27300,27300,0
|
|
20240418,173200,234350950,27300,27300,27300,27300,0
|
|
20240418,173100,234350950,27300,27300,27300,27300,0
|
|
20240418,173000,234350950,27300,27300,27300,27300,0
|
|
20240418,172900,234350950,27300,27300,27300,27300,0
|
|
20240418,172800,234350950,27300,27300,27300,27300,0
|
|
20240418,172700,234350950,27300,27300,27300,27300,0
|
|
20240418,172600,234350950,27300,27300,27300,27300,0
|
|
20240418,172500,234350950,27300,27300,27300,27300,0
|
|
20240418,172400,234350950,27300,27300,27300,27300,0
|
|
20240418,172300,234350950,27300,27300,27300,27300,123
|
|
20240418,172200,234350950,27300,27300,27300,27300,0
|
|
20240418,172100,234350950,27300,27300,27300,27300,0
|
|
20240418,172000,234350950,27300,27300,27300,27300,0
|
|
20240418,171900,234350950,27300,27300,27300,27300,0
|
|
20240418,171800,234350950,27300,27300,27300,27300,0
|
|
20240418,171700,234350950,27300,27300,27300,27300,0
|
|
20240418,171600,234350950,27300,27300,27300,27300,0
|
|
20240418,171500,234350950,27300,27300,27300,27300,0
|
|
20240418,171400,234350950,27300,27300,27300,27300,0
|
|
20240418,171300,234350950,27300,27300,27300,27300,0
|
|
20240418,171200,234350950,27300,27300,27300,27300,0
|
|
20240418,171100,234350950,27300,27300,27300,27300,0
|
|
20240418,171000,234350950,27300,27300,27300,27300,0
|
|
20240418,170900,234350950,27300,27300,27300,27300,0
|
|
20240418,170800,234350950,27300,27300,27300,27300,0
|
|
20240418,170700,234350950,27300,27300,27300,27300,0
|
|
20240418,170600,234350950,27300,27300,27300,27300,0
|
|
20240418,170500,234350950,27300,27300,27300,27300,0
|
|
20240418,170400,234350950,27300,27300,27300,27300,0
|
|
20240418,170300,234350950,27300,27300,27300,27300,0
|
|
20240418,170200,234350950,27300,27300,27300,27300,0
|
|
20240418,170100,234350950,27300,27300,27300,27300,0
|
|
20240418,170000,234350950,27300,27300,27300,27300,0
|
|
20240418,165900,234350950,27300,27300,27300,27300,0
|
|
20240418,165800,234350950,27300,27300,27300,27300,0
|
|
20240418,165700,234350950,27300,27300,27300,27300,0
|
|
20240418,165600,234350950,27300,27300,27300,27300,0
|
|
20240418,165500,234350950,27300,27300,27300,27300,0
|
|
20240418,165400,234350950,27300,27300,27300,27300,0
|
|
20240418,165300,234350950,27300,27300,27300,27300,123
|
|
20240418,165200,234350950,27300,27300,27300,27300,0
|
|
20240418,165100,234350950,27300,27300,27300,27300,0
|
|
20240418,165000,234350950,27300,27300,27300,27300,0
|
|
20240418,164900,234350950,27300,27300,27300,27300,0
|
|
20240418,164800,234350950,27300,27300,27300,27300,0
|
|
20240418,164700,234350950,27300,27300,27300,27300,0
|
|
20240418,164600,234350950,27300,27300,27300,27300,0
|
|
20240418,164500,234350950,27300,27300,27300,27300,0
|
|
20240418,164400,234350950,27300,27300,27300,27300,0
|
|
20240418,164300,234350950,27300,27300,27300,27300,0
|
|
20240418,164200,234350950,27300,27300,27300,27300,0
|
|
20240418,164100,234350950,27300,27300,27300,27300,0
|
|
20240418,164000,234350950,27300,27300,27300,27300,0
|
|
20240418,163900,234350950,27300,27300,27300,27300,0
|
|
20240418,163800,234350950,27300,27300,27300,27300,0
|
|
20240418,163700,234350950,27300,27300,27300,27300,0
|
|
20240418,163600,234350950,27300,27300,27300,27300,0
|
|
20240418,163500,234350950,27300,27300,27300,27300,0
|
|
20240418,163400,234350950,27300,27300,27300,27300,0
|
|
20240418,163300,234350950,27300,27300,27300,27300,0
|
|
20240418,163200,234350950,27300,27300,27300,27300,0
|
|
20240418,163100,234350950,27300,27300,27300,27300,0
|
|
20240418,163000,234350950,27300,27300,27300,27300,0
|
|
20240418,162900,234350950,27300,27300,27300,27300,0
|
|
20240418,162800,234350950,27300,27300,27300,27300,0
|
|
20240418,162700,234350950,27300,27300,27300,27300,0
|
|
20240418,162600,234350950,27300,27300,27300,27300,0
|
|
20240418,162500,234350950,27300,27300,27300,27300,0
|
|
20240418,162400,234350950,27300,27300,27300,27300,0
|
|
20240418,162300,234350950,27300,27300,27300,27300,123
|
|
20240418,162200,234350950,27300,27300,27300,27300,0
|
|
20240418,162100,234350950,27300,27300,27300,27300,0
|
|
20240418,162000,234350950,27300,27300,27300,27300,0
|
|
20240418,161900,234350950,27300,27300,27300,27300,0
|
|
20240418,161800,234350950,27300,27300,27300,27300,0
|
|
20240418,161700,234350950,27300,27300,27300,27300,0
|
|
20240418,161600,234350950,27300,27300,27300,27300,0
|
|
20240418,161500,234350950,27300,27300,27300,27300,0
|
|
20240418,161400,234350950,27300,27300,27300,27300,0
|
|
20240418,161300,234350950,27300,27300,27300,27300,0
|
|
20240418,161200,234350950,27300,27300,27300,27300,0
|
|
20240418,161100,234350950,27300,27300,27300,27300,0
|
|
20240418,161000,234350950,27300,27300,27300,27300,0
|
|
20240418,160900,234350950,27300,27300,27300,27300,0
|
|
20240418,160800,234350950,27300,27300,27300,27300,0
|
|
20240418,160700,234350950,27300,27300,27300,27300,0
|
|
20240418,160600,234350950,27300,27300,27300,27300,0
|
|
20240418,160500,234350950,27300,27300,27300,27300,0
|
|
20240418,160400,234350950,27300,27300,27300,27300,0
|
|
20240418,160300,234350950,27300,27300,27300,27300,0
|
|
20240418,160200,234350950,27300,27300,27300,27300,0
|
|
20240418,160100,234350950,27300,27300,27300,27300,0
|
|
20240418,160000,234350950,27300,27300,27300,27300,0
|
|
20240418,155900,234350950,27300,27300,27300,27300,0
|
|
20240418,155800,234350950,27300,27300,27300,27300,0
|
|
20240418,155700,234350950,27300,27300,27300,27300,0
|
|
20240418,155600,234350950,27300,27300,27300,27300,0
|
|
20240418,155500,234350950,27300,27300,27300,27300,0
|
|
20240418,155400,234350950,27300,27300,27300,27300,0
|
|
20240418,155300,234350950,27300,27300,27300,27300,123
|
|
20240418,155200,234350950,27300,27300,27300,27300,0
|
|
20240418,155100,234350950,27300,27300,27300,27300,0
|
|
20240418,155000,234350950,27300,27300,27300,27300,0
|
|
20240418,154900,234350950,27300,27300,27300,27300,0
|
|
20240418,154800,234350950,27300,27300,27300,27300,0
|
|
20240418,154700,234350950,27300,27300,27300,27300,0
|
|
20240418,154600,234350950,27300,27300,27300,27300,0
|
|
20240418,154500,234350950,27300,27300,27300,27300,0
|
|
20240418,154400,234350950,27300,27300,27300,27300,0
|
|
20240418,154300,234350950,27300,27300,27300,27300,0
|
|
20240418,154200,234350950,27300,27300,27300,27300,0
|
|
20240418,154100,234350950,27300,27300,27300,27300,0
|
|
20240418,154000,234350950,27300,27300,27300,27300,0
|
|
20240418,153900,234350950,27300,27300,27300,27300,0
|
|
20240418,153800,234350950,27300,27300,27300,27300,0
|
|
20240418,153700,234350950,27300,27300,27300,27300,0
|
|
20240418,153600,234350950,27300,27300,27300,27300,0
|
|
20240418,153500,234350950,27300,27300,27300,27300,0
|
|
20240418,153400,234350950,27300,27300,27300,27300,0
|
|
20240418,153300,234350950,27300,27300,27300,27300,0
|
|
20240418,153200,234350950,27300,27300,27300,27300,0
|
|
20240418,153100,234350950,27300,27300,27300,27300,0
|
|
20240418,153000,234350950,27300,27300,27300,27300,123
|
|
20240418,152900,230993050,27250,27250,27250,27250,0
|
|
20240418,152800,230993050,27250,27250,27250,27250,0
|
|
20240418,152700,230993050,27250,27250,27250,27250,0
|
|
20240418,152600,230993050,27250,27250,27250,27250,0
|
|
20240418,152500,230993050,27250,27250,27250,27250,0
|
|
20240418,152400,230993050,27250,27250,27250,27250,0
|
|
20240418,152300,230993050,27250,27250,27250,27250,0
|
|
20240418,152200,230993050,27250,27250,27250,27250,0
|
|
20240418,152100,230993050,27250,27250,27250,27250,0
|
|
20240418,152000,230993050,27250,27250,27250,27250,0
|
|
20240418,151900,230993050,27250,27250,27400,27250,44
|
|
20240418,151800,229793900,27250,27250,27250,27250,0
|
|
20240418,151700,229793900,27250,27250,27250,27250,52
|
|
20240418,151600,228376900,27250,27250,27250,27250,3
|
|
20240418,151500,228295150,27250,27250,27250,27250,2
|
|
20240418,151400,228240650,27250,27250,27250,27250,0
|
|
20240418,151300,228240650,27250,27250,27250,27250,0
|
|
20240418,151200,228240650,27250,27250,27250,27250,0
|
|
20240418,151100,228240650,27250,27250,27250,27250,1
|
|
20240418,151000,228213400,27250,27250,27250,27250,33
|
|
20240418,150900,227314150,27250,27250,27250,27250,38
|
|
20240418,150800,226278650,27250,27250,27250,27250,17
|
|
20240418,150700,225815400,27300,27300,27300,27300,44
|
|
20240418,150600,224614200,27250,27300,27300,27250,18
|
|
20240418,150500,224123300,27250,27250,27250,27250,26
|
|
20240418,150400,223414800,27300,27250,27300,27250,28
|
|
20240418,150300,222651100,27250,27250,27250,27250,14
|
|
20240418,150200,222269600,27250,27250,27250,27250,13
|
|
20240418,150100,221915350,27250,27250,27300,27250,44
|
|
20240418,150000,220715450,27250,27250,27300,27250,11
|
|
20240418,145900,220415650,27300,27250,27300,27250,58
|
|
20240418,145800,218833600,27250,27250,27250,27250,13
|
|
20240418,145700,218479350,27250,27250,27300,27250,47
|
|
20240418,145600,217197600,27250,27250,27250,27250,14
|
|
20240418,145500,216816100,27250,27300,27300,27250,26
|
|
20240418,145400,216107550,27250,27250,27250,27250,21
|
|
20240418,145300,215535300,27250,27250,27250,27250,18
|
|
20240418,145200,215044800,27250,27250,27250,27250,14
|
|
20240418,145100,214663300,27250,27250,27300,27250,60
|
|
20240418,145000,213028250,27250,27200,27300,27200,38
|
|
20240418,144900,211992850,27250,27250,27250,27250,82
|
|
20240418,144800,209758350,27250,27250,27250,27200,56
|
|
20240418,144700,208232650,27250,27250,27300,27250,68
|
|
20240418,144600,206379600,27250,27250,27250,27250,23
|
|
20240418,144500,205752850,27250,27250,27250,27250,21
|
|
20240418,144400,205180600,27250,27250,27250,27250,5
|
|
20240418,144300,205044350,27250,27250,27250,27250,29
|
|
20240418,144200,204254100,27250,27250,27250,27250,56
|
|
20240418,144100,202728100,27250,27250,27250,27250,23
|
|
20240418,144000,202101350,27250,27250,27250,27250,12
|
|
20240418,143900,201774350,27250,27250,27250,27250,31
|
|
20240418,143800,200929600,27250,27250,27250,27250,13
|
|
20240418,143700,200575350,27250,27250,27250,27250,51
|
|
20240418,143600,199185600,27250,27200,27250,27200,42
|
|
20240418,143500,198041350,27250,27250,27250,27200,63
|
|
20240418,143400,196325300,27250,27250,27250,27200,15
|
|
20240418,143300,195916650,27250,27250,27250,27250,41
|
|
20240418,143200,194799400,27250,27250,27250,27250,42
|
|
20240418,143100,193654900,27300,27250,27300,27250,49
|
|
20240418,143000,192318350,27300,27250,27300,27250,60
|
|
20240418,142900,190683300,27250,27250,27250,27250,24
|
|
20240418,142800,190029300,27250,27300,27300,27250,15
|
|
20240418,142700,189620400,27300,27250,27300,27250,61
|
|
20240418,142600,187956800,27250,27250,27250,27250,17
|
|
20240418,142500,187493550,27300,27300,27300,27300,25
|
|
20240418,142400,186811050,27250,27300,27300,27250,14
|
|
20240418,142300,186429150,27300,27250,27300,27250,47
|
|
20240418,142200,185146900,27300,27300,27300,27250,34
|
|
20240418,142100,184219000,27250,27300,27350,27250,564
|
|
20240418,142000,168845500,27350,27250,27350,27250,21
|
|
20240418,141900,168272500,27300,27250,27300,27250,42
|
|
20240418,141800,167126900,27300,27250,27300,27250,13
|
|
20240418,141700,166772100,27300,27250,27300,27250,33
|
|
20240418,141600,165871550,27300,27300,27300,27300,6
|
|
20240418,141500,165707750,27300,27300,27300,27300,56
|
|
20240418,141400,164178950,27300,27300,27300,27300,22
|
|
20240418,141300,163578350,27300,27300,27300,27300,566
|
|
20240418,141200,148126550,27300,27300,27300,27300,8
|
|
20240418,141100,147908150,27300,27350,27350,27300,26
|
|
20240418,141000,147197750,27350,27300,27350,27300,36
|
|
20240418,140900,146213850,27350,27350,27350,27300,29
|
|
20240418,140800,145421050,27300,27300,27300,27300,7
|
|
20240418,140700,145229950,27350,27300,27350,27300,42
|
|
20240418,140600,144081750,27350,27350,27350,27300,18
|
|
20240418,140500,143589750,27350,27300,27350,27300,35
|
|
20240418,140400,142633150,27350,27300,27350,27300,26
|
|
20240418,140300,141922750,27350,27300,27350,27300,21
|
|
20240418,140200,141348900,27350,27350,27350,27350,34
|
|
20240418,140100,140419000,27400,27350,27400,27350,23
|
|
20240418,140000,139789250,27350,27350,27400,27350,9
|
|
20240418,135900,139543050,27350,27350,27350,27350,56
|
|
20240418,135800,138011450,27350,27350,27350,27350,18
|
|
20240418,135700,137519150,27350,27400,27400,27350,19
|
|
20240418,135600,136999300,27400,27400,27400,27400,18
|
|
20240418,135500,136506100,27400,27400,27400,27400,28
|
|
20240418,135400,135738900,27400,27350,27400,27350,45
|
|
20240418,135300,134505950,27350,27300,27350,27300,39
|
|
20240418,135200,133439350,27350,27300,27400,27300,42
|
|
20240418,135100,132290350,27300,27300,27300,27300,19
|
|
20240418,135000,131771650,27300,27300,27300,27300,1
|
|
20240418,134900,131744350,27350,27300,27350,27300,5
|
|
20240418,134800,131607800,27300,27300,27300,27300,2
|
|
20240418,134700,131553200,27300,27300,27300,27300,1
|
|
20240418,134600,131525900,27300,27300,27300,27300,3
|
|
20240418,134500,131444000,27300,27300,27300,27300,1
|
|
20240418,134400,131416700,27300,27300,27300,27300,2
|
|
20240418,134300,131362100,27300,27300,27300,27300,2
|
|
20240418,134200,131307500,27300,27300,27300,27300,2
|
|
20240418,134100,131252900,27400,27300,27400,27300,81
|
|
20240418,134000,129036250,27300,27350,27350,27300,34
|
|
20240418,133900,128108000,27400,27300,27400,27300,85
|
|
20240418,133800,125785950,27300,27300,27300,27300,94
|
|
20240418,133700,123219750,27300,27300,27300,27300,2
|
|
20240418,133600,123165150,27300,27300,27300,27300,1
|
|
20240418,133500,123137850,27300,27300,27300,27300,2
|
|
20240418,133400,123083250,27350,27400,27400,27350,24
|
|
20240418,133300,122426450,27350,27350,27350,27350,0
|
|
20240418,133200,122426450,27350,27350,27350,27350,3
|
|
20240418,133100,122344400,27350,27350,27350,27350,0
|
|
20240418,133000,122344400,27350,27350,27350,27350,3
|
|
20240418,132900,122262350,27300,27300,27300,27300,2
|
|
20240418,132800,122207750,27300,27300,27300,27300,0
|
|
20240418,132700,122207750,27300,27300,27300,27300,0
|
|
20240418,132600,122207750,27300,27300,27300,27300,1
|
|
20240418,132500,122180450,27350,27350,27350,27350,0
|
|
20240418,132400,122180450,27350,27350,27350,27350,0
|
|
20240418,132300,122180450,27350,27350,27350,27350,0
|
|
20240418,132200,122180450,27350,27350,27350,27350,0
|
|
20240418,132100,122180450,27350,27350,27350,27350,2
|
|
20240418,132000,122125750,27350,27350,27350,27350,0
|
|
20240418,131900,122125750,27350,27350,27350,27350,1
|
|
20240418,131800,122098400,27350,27350,27350,27350,0
|
|
20240418,131700,122098400,27350,27350,27350,27350,0
|
|
20240418,131600,122098400,27350,27350,27350,27350,32
|
|
20240418,131500,121223200,27350,27350,27350,27350,0
|
|
20240418,131400,121223200,27350,27350,27350,27350,0
|
|
20240418,131300,121223200,27350,27350,27350,27350,2
|
|
20240418,131200,121168500,27350,27350,27350,27350,0
|
|
20240418,131100,121168500,27350,27350,27350,27350,0
|
|
20240418,131000,121168500,27350,27350,27350,27350,1
|
|
20240418,130900,121141150,27350,27350,27350,27350,0
|
|
20240418,130800,121141150,27350,27350,27350,27350,3
|
|
20240418,130700,121059100,27350,27350,27350,27350,0
|
|
20240418,130600,121059100,27350,27350,27350,27350,0
|
|
20240418,130500,121059100,27350,27350,27350,27350,2
|
|
20240418,130400,121004400,27350,27350,27350,27350,0
|
|
20240418,130300,121004400,27350,27350,27350,27350,0
|
|
20240418,130200,121004400,27350,27350,27350,27350,1
|
|
20240418,130100,120977050,27350,27350,27350,27350,0
|
|
20240418,130000,120977050,27350,27400,27400,27350,5
|
|
20240418,125900,120840200,27350,27350,27350,27350,0
|
|
20240418,125800,120840200,27350,27350,27350,27350,0
|
|
20240418,125700,120840200,27350,27350,27350,27350,2
|
|
20240418,125600,120785500,27350,27350,27350,27350,0
|
|
20240418,125500,120785500,27350,27350,27350,27350,0
|
|
20240418,125400,120785500,27350,27350,27350,27350,1
|
|
20240418,125300,120758150,27350,27350,27350,27350,20
|
|
20240418,125200,120211150,27350,27350,27350,27350,28
|
|
20240418,125100,119445350,27350,27350,27350,27350,0
|
|
20240418,125000,119445350,27350,27350,27350,27350,0
|
|
20240418,124900,119445350,27350,27350,27350,27350,2
|
|
20240418,124800,119390650,27350,27350,27350,27350,0
|
|
20240418,124700,119390650,27350,27350,27350,27350,0
|
|
20240418,124600,119390650,27350,27350,27350,27350,1
|
|
20240418,124500,119363300,27350,27350,27350,27350,0
|
|
20240418,124400,119363300,27350,27350,27350,27350,3
|
|
20240418,124300,119281250,27350,27350,27350,27350,0
|
|
20240418,124200,119281250,27350,27350,27350,27350,28
|
|
20240418,124100,118515450,27350,27350,27350,27350,0
|
|
20240418,124000,118515450,27350,27350,27350,27350,4
|
|
20240418,123900,118406050,27300,27300,27300,27300,0
|
|
20240418,123800,118406050,27300,27300,27300,27300,1
|
|
20240418,123700,118378750,27300,27300,27300,27300,0
|
|
20240418,123600,118378750,27300,27300,27300,27300,3
|
|
20240418,123500,118296850,27350,27350,27350,27350,0
|
|
20240418,123400,118296850,27350,27350,27350,27350,0
|
|
20240418,123300,118296850,27350,27350,27350,27350,0
|
|
20240418,123200,118296850,27350,27300,27350,27300,22
|
|
20240418,123100,117695750,27300,27300,27300,27300,0
|
|
20240418,123000,117695750,27300,27300,27300,27300,1
|
|
20240418,122900,117668450,27350,27350,27350,27350,1
|
|
20240418,122800,117641100,27350,27350,27350,27350,0
|
|
20240418,122700,117641100,27350,27350,27350,27350,0
|
|
20240418,122600,117641100,27350,27350,27350,27350,20
|
|
20240418,122500,117094100,27300,27300,27300,27300,2
|
|
20240418,122400,117039500,27300,27300,27300,27300,0
|
|
20240418,122300,117039500,27300,27300,27300,27300,0
|
|
20240418,122200,117039500,27300,27300,27300,27300,1
|
|
20240418,122100,117012200,27300,27300,27300,27300,0
|
|
20240418,122000,117012200,27300,27300,27300,27300,17
|
|
20240418,121900,116548100,27300,27300,27300,27300,0
|
|
20240418,121800,116548100,27300,27300,27300,27300,0
|
|
20240418,121700,116548100,27300,27300,27300,27300,1
|
|
20240418,121600,116520800,27350,27350,27350,27350,1
|
|
20240418,121500,116493450,27300,27300,27300,27300,0
|
|
20240418,121400,116493450,27300,27300,27300,27300,1
|
|
20240418,121300,116466150,27300,27300,27300,27300,0
|
|
20240418,121200,116466150,27300,27300,27300,27300,3
|
|
20240418,121100,116384250,27300,27300,27300,27300,0
|
|
20240418,121000,116384250,27300,27300,27300,27300,0
|
|
20240418,120900,116384250,27300,27300,27300,27300,2
|
|
20240418,120800,116329650,27300,27300,27300,27300,0
|
|
20240418,120700,116329650,27300,27300,27300,27300,0
|
|
20240418,120600,116329650,27300,27300,27300,27300,1
|
|
20240418,120500,116302350,27300,27300,27300,27300,0
|
|
20240418,120400,116302350,27300,27300,27300,27300,3
|
|
20240418,120300,116220450,27300,27300,27300,27300,40
|
|
20240418,120200,115128450,27300,27300,27300,27300,0
|
|
20240418,120100,115128450,27300,27300,27300,27300,2
|
|
20240418,120000,115073850,27300,27300,27300,27300,0
|
|
20240418,115900,115073850,27300,27300,27300,27300,0
|
|
20240418,115800,115073850,27300,27300,27300,27300,25
|
|
20240418,115700,114391350,27300,27300,27300,27300,0
|
|
20240418,115600,114391350,27300,27300,27300,27300,3
|
|
20240418,115500,114309450,27300,27300,27300,27300,0
|
|
20240418,115400,114309450,27300,27300,27300,27300,0
|
|
20240418,115300,114309450,27300,27300,27300,27300,2
|
|
20240418,115200,114254850,27300,27300,27300,27300,0
|
|
20240418,115100,114254850,27300,27300,27300,27300,0
|
|
20240418,115000,114254850,27300,27300,27300,27300,1
|
|
20240418,114900,114227550,27350,27350,27350,27350,0
|
|
20240418,114800,114227550,27350,27300,27350,27300,33
|
|
20240418,114700,113326050,27350,27350,27350,27350,0
|
|
20240418,114600,113326050,27350,27350,27350,27350,3
|
|
20240418,114500,113244000,27300,27300,27300,27300,12
|
|
20240418,114400,112916400,27300,27300,27300,27300,0
|
|
20240418,114300,112916400,27300,27300,27300,27300,0
|
|
20240418,114200,112916400,27300,27300,27300,27300,23
|
|
20240418,114100,112288500,27250,27250,27250,27250,1
|
|
20240418,114000,112261250,27300,27300,27300,27300,0
|
|
20240418,113900,112261250,27300,27300,27300,27300,0
|
|
20240418,113800,112261250,27300,27300,27300,27300,21
|
|
20240418,113700,111687950,27300,27300,27300,27300,1
|
|
20240418,113600,111660650,27350,27350,27350,27350,1
|
|
20240418,113500,111633300,27300,27300,27300,27300,0
|
|
20240418,113400,111633300,27300,27250,27300,27250,12
|
|
20240418,113300,111305750,27300,27300,27300,27300,0
|
|
20240418,113200,111305750,27300,27300,27300,27300,1
|
|
20240418,113100,111278450,27200,27250,27250,27200,64
|
|
20240418,113000,109536850,27200,27300,27350,27200,236
|
|
20240418,112900,103109500,27450,27450,27450,27450,0
|
|
20240418,112800,103109500,27450,27450,27450,27450,0
|
|
20240418,112700,103109500,27450,27450,27450,27450,0
|
|
20240418,112600,103109500,27450,27450,27450,27450,0
|
|
20240418,112500,103109500,27450,27450,27450,27450,0
|
|
20240418,112400,103109500,27450,27450,27450,27450,0
|
|
20240418,112300,103109500,27450,27450,27450,27450,0
|
|
20240418,112200,103109500,27450,27450,27450,27450,5
|
|
20240418,112100,102972250,27250,27250,27250,27250,0
|
|
20240418,112000,102972250,27250,27250,27500,27250,199
|
|
20240418,111900,97539200,27250,27250,27400,27250,196
|
|
20240418,111800,92194000,27250,27300,27300,27250,166
|
|
20240418,111700,87665900,27300,27300,27300,27300,0
|
|
20240418,111600,87665900,27300,27400,27450,27300,217
|
|
20240418,111500,81735150,27300,27350,27350,27300,157
|
|
20240418,111400,77446500,27350,27350,27350,27350,0
|
|
20240418,111300,77446500,27350,27350,27350,27350,0
|
|
20240418,111200,77446500,27350,27350,27350,27350,0
|
|
20240418,111100,77446500,27350,27350,27500,27300,346
|
|
20240418,111000,67988600,27400,27400,27400,27400,0
|
|
20240418,110900,67988600,27400,27400,27400,27400,0
|
|
20240418,110800,67988600,27400,27350,27400,27350,3
|
|
20240418,110700,67906500,27350,27350,27350,27350,1
|
|
20240418,110600,67879150,27400,27400,27400,27400,0
|
|
20240418,110500,67879150,27400,27350,27400,27350,71
|
|
20240418,110400,65936950,27300,27300,27300,27300,1
|
|
20240418,110300,65909650,27350,27350,27350,27350,0
|
|
20240418,110200,65909650,27350,27350,27350,27350,11
|
|
20240418,110100,65608800,27350,27350,27350,27350,46
|
|
20240418,110000,64350700,27350,27350,27350,27350,10
|
|
20240418,105900,64077200,27350,27350,27350,27350,62
|
|
20240418,105800,62381500,27350,27350,27350,27350,0
|
|
20240418,105700,62381500,27350,27350,27350,27350,0
|
|
20240418,105600,62381500,27350,27400,27400,27350,13
|
|
20240418,105500,62025400,27400,27400,27400,27400,0
|
|
20240418,105400,62025400,27400,27400,27400,27400,0
|
|
20240418,105300,62025400,27400,27400,27400,27400,11
|
|
20240418,105200,61724000,27400,27400,27400,27400,0
|
|
20240418,105100,61724000,27400,27400,27400,27400,0
|
|
20240418,105000,61724000,27400,27400,27400,27400,0
|
|
20240418,104900,61724000,27400,27400,27400,27400,0
|
|
20240418,104800,61724000,27400,27400,27400,27400,0
|
|
20240418,104700,61724000,27400,27400,27400,27400,8
|
|
20240418,104600,61504800,27400,27400,27400,27400,0
|
|
20240418,104500,61504800,27400,27400,27400,27400,3
|
|
20240418,104400,61422600,27350,27350,27350,27350,0
|
|
20240418,104300,61422600,27350,27350,27350,27350,0
|
|
20240418,104200,61422600,27350,27350,27350,27350,0
|
|
20240418,104100,61422600,27350,27350,27350,27350,0
|
|
20240418,104000,61422600,27350,27350,27350,27350,0
|
|
20240418,103900,61422600,27350,27350,27350,27350,0
|
|
20240418,103800,61422600,27350,27350,27350,27350,0
|
|
20240418,103700,61422600,27350,27350,27350,27350,3
|
|
20240418,103600,61340550,27350,27500,27500,27350,8
|
|
20240418,103500,61121300,27400,27400,27400,27400,0
|
|
20240418,103400,61121300,27400,27400,27400,27400,0
|
|
20240418,103300,61121300,27400,27400,27400,27400,0
|
|
20240418,103200,61121300,27400,27400,27400,27400,0
|
|
20240418,103100,61121300,27400,27450,27450,27400,3
|
|
20240418,103000,61039000,27450,27450,27450,27450,0
|
|
20240418,102900,61039000,27450,27450,27450,27450,13
|
|
20240418,102800,60682150,27300,27350,27500,27300,198
|
|
20240418,102700,55263700,27350,27350,27350,27350,36
|
|
20240418,102600,54279100,27350,27350,27350,27350,0
|
|
20240418,102500,54279100,27350,27500,27500,27350,769
|
|
20240418,102400,33202500,27450,27450,27450,27450,0
|
|
20240418,102300,33202500,27450,27450,27450,27450,0
|
|
20240418,102200,33202500,27450,27450,27450,27450,10
|
|
20240418,102100,32928000,27450,27500,27500,27450,282
|
|
20240418,102000,25177100,27500,27500,27500,27500,2
|
|
20240418,101900,25122100,27550,27550,27550,27550,0
|
|
20240418,101800,25122100,27550,27550,27550,27550,1
|
|
20240418,101700,25094550,27500,27500,27500,27500,0
|
|
20240418,101600,25094550,27500,27500,27500,27500,0
|
|
20240418,101500,25094550,27500,27500,27500,27500,0
|
|
20240418,101400,25094550,27500,27500,27500,27500,0
|
|
20240418,101300,25094550,27500,27500,27500,27500,0
|
|
20240418,101200,25094550,27500,27500,27500,27500,0
|
|
20240418,101100,25094550,27500,27500,27500,27500,0
|
|
20240418,101000,25094550,27500,27500,27500,27500,0
|
|
20240418,100900,25094550,27500,27500,27500,27500,32
|
|
20240418,100800,24214550,27500,27500,27500,27500,0
|
|
20240418,100700,24214550,27500,27650,27650,27500,403
|
|
20240418,100600,13084600,27650,27650,27650,27650,0
|
|
20240418,100500,13084600,27650,27650,27650,27650,0
|
|
20240418,100400,13084600,27650,27650,27650,27650,1
|
|
20240418,100300,13056950,27650,27650,27650,27650,1
|
|
20240418,100200,13029300,27650,27650,27650,27650,5
|
|
20240418,100100,12891050,27600,27600,27600,27600,0
|
|
20240418,100000,12891050,27600,27600,27600,27600,0
|
|
20240418,095900,12891050,27600,27600,27600,27600,0
|
|
20240418,095800,12891050,27600,27550,27600,27550,86
|
|
20240418,095700,10519500,27450,27500,27500,27450,254
|
|
20240418,095600,3538150,27500,27500,27500,27500,20
|
|
20240418,095500,2988150,27550,27550,27550,27550,0
|
|
20240418,095400,2988150,27550,27550,27550,27550,0
|
|
20240418,095300,2988150,27550,27550,27550,27550,2
|
|
20240418,095200,2933050,27550,27550,27550,27550,2
|
|
20240418,095100,2877950,27550,27550,27550,27550,0
|
|
20240418,095000,2877950,27550,27550,27550,27550,0
|
|
20240418,094900,2877950,27550,27550,27550,27550,1
|
|
20240418,094800,2850400,27400,27400,27400,27400,0
|
|
20240418,094700,2850400,27400,27500,27500,27400,8
|
|
20240418,094600,2631050,27550,27550,27550,27550,0
|
|
20240418,094500,2631050,27550,27550,27550,27550,0
|
|
20240418,094400,2631050,27550,27550,27550,27550,0
|
|
20240418,094300,2631050,27550,27550,27550,27550,0
|
|
20240418,094200,2631050,27550,27550,27550,27550,0
|
|
20240418,094100,2631050,27550,27550,27550,27550,0
|
|
20240418,094000,2631050,27550,27550,27550,27550,0
|
|
20240418,093900,2631050,27550,27550,27550,27550,0
|
|
20240418,093800,2631050,27550,27550,27550,27550,0
|
|
20240418,093700,2631050,27550,27550,27550,27550,0
|
|
20240418,093600,2631050,27550,27550,27550,27550,2
|
|
20240418,093500,2575950,27550,27550,27550,27550,0
|
|
20240418,093400,2575950,27550,27550,27550,27550,1
|
|
20240418,093300,2548400,27550,27550,27550,27550,1
|
|
20240418,093200,2520850,27550,27550,27550,27550,0
|
|
20240418,093100,2520850,27550,27550,27550,27550,0
|
|
20240418,093000,2520850,27550,27550,27550,27550,0
|
|
20240418,092900,2520850,27550,27550,27550,27550,0
|
|
20240418,092800,2520850,27550,27550,27550,27550,0
|
|
20240418,092700,2520850,27550,27550,27550,27550,0
|
|
20240418,092600,2520850,27550,27550,27550,27550,0
|
|
20240418,092500,2520850,27550,27550,27550,27550,0
|
|
20240418,092400,2520850,27550,27550,27550,27550,0
|
|
20240418,092300,2520850,27550,27550,27550,27550,0
|
|
20240418,092200,2520850,27550,27550,27550,27550,0
|
|
20240418,092100,2520850,27550,27550,27550,27550,0
|
|
20240418,092000,2520850,27550,27550,27550,27550,0
|
|
20240418,091900,2520850,27550,27550,27550,27550,0
|
|
20240418,091800,2520850,27550,27550,27550,27550,0
|
|
20240418,091700,2520850,27550,27550,27550,27550,0
|
|
20240418,091600,2520850,27550,27550,27550,27550,0
|
|
20240418,091500,2520850,27550,27550,27550,27550,2
|
|
20240418,091400,2465750,27600,27600,27600,27600,0
|
|
20240418,091300,2465750,27600,27600,27600,27600,0
|
|
20240418,091200,2465750,27600,27600,27600,27600,0
|
|
20240418,091100,2465750,27600,27600,27600,27600,0
|
|
20240418,091000,2465750,27600,27600,27600,27600,0
|
|
20240418,090900,2465750,27600,27600,27600,27600,0
|
|
20240418,090800,2465750,27600,27600,27600,27600,0
|
|
20240418,090700,2465750,27600,27300,27600,27200,53
|
|
20240418,090600,1017500,27700,27700,27700,27700,0
|
|
20240418,090500,1017500,27700,27700,27700,27700,0
|
|
20240418,090400,1017500,27700,27700,27700,27700,0
|
|
20240418,090300,1017500,27700,27750,27750,27700,10
|
|
20240418,090200,740400,27800,27800,27800,27800,0
|
|
20240418,090100,740400,27800,27250,27800,27250,17
|
|
20240418,090000,272500,27250,27250,27250,27250,10
|