659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195600,14843913550,36350,36350,36350,36350,62505
|
|
20240404,195500,14843913550,36350,36350,36350,36350,0
|
|
20240404,195400,14843913550,36350,36350,36350,36350,0
|
|
20240404,195300,14843913550,36350,36350,36350,36350,0
|
|
20240404,195200,14843913550,36350,36350,36350,36350,0
|
|
20240404,195100,14843913550,36350,36350,36350,36350,0
|
|
20240404,195000,14843913550,36350,36350,36350,36350,0
|
|
20240404,194900,14843913550,36350,36350,36350,36350,0
|
|
20240404,194800,14843913550,36350,36350,36350,36350,0
|
|
20240404,194700,14843913550,36350,36350,36350,36350,0
|
|
20240404,194600,14843913550,36350,36350,36350,36350,0
|
|
20240404,194500,14843913550,36350,36350,36350,36350,0
|
|
20240404,194400,14843913550,36350,36350,36350,36350,0
|
|
20240404,194300,14843913550,36350,36350,36350,36350,0
|
|
20240404,194200,14843913550,36350,36350,36350,36350,0
|
|
20240404,194100,14843913550,36350,36350,36350,36350,0
|
|
20240404,194000,14843913550,36350,36350,36350,36350,0
|
|
20240404,193900,14843913550,36350,36350,36350,36350,0
|
|
20240404,193800,14843913550,36350,36350,36350,36350,0
|
|
20240404,193700,14843913550,36350,36350,36350,36350,0
|
|
20240404,193600,14843913550,36350,36350,36350,36350,0
|
|
20240404,193500,14843913550,36350,36350,36350,36350,0
|
|
20240404,193400,14843913550,36350,36350,36350,36350,0
|
|
20240404,193300,14843913550,36350,36350,36350,36350,0
|
|
20240404,193200,14843913550,36350,36350,36350,36350,0
|
|
20240404,193100,14843913550,36350,36350,36350,36350,0
|
|
20240404,193000,14843913550,36350,36350,36350,36350,0
|
|
20240404,192900,14843913550,36350,36350,36350,36350,0
|
|
20240404,192800,14843913550,36350,36350,36350,36350,0
|
|
20240404,192700,14843913550,36350,36350,36350,36350,0
|
|
20240404,192600,14843913550,36350,36350,36350,36350,62505
|
|
20240404,192500,14843913550,36350,36350,36350,36350,0
|
|
20240404,192400,14843913550,36350,36350,36350,36350,0
|
|
20240404,192300,14843913550,36350,36350,36350,36350,0
|
|
20240404,192200,14843913550,36350,36350,36350,36350,0
|
|
20240404,192100,14843913550,36350,36350,36350,36350,0
|
|
20240404,192000,14843913550,36350,36350,36350,36350,0
|
|
20240404,191900,14843913550,36350,36350,36350,36350,0
|
|
20240404,191800,14843913550,36350,36350,36350,36350,0
|
|
20240404,191700,14843913550,36350,36350,36350,36350,0
|
|
20240404,191600,14843913550,36350,36350,36350,36350,0
|
|
20240404,191500,14843913550,36350,36350,36350,36350,0
|
|
20240404,191400,14843913550,36350,36350,36350,36350,0
|
|
20240404,191300,14843913550,36350,36350,36350,36350,0
|
|
20240404,191200,14843913550,36350,36350,36350,36350,0
|
|
20240404,191100,14843913550,36350,36350,36350,36350,0
|
|
20240404,191000,14843913550,36350,36350,36350,36350,0
|
|
20240404,190900,14843913550,36350,36350,36350,36350,0
|
|
20240404,190800,14843913550,36350,36350,36350,36350,0
|
|
20240404,190700,14843913550,36350,36350,36350,36350,0
|
|
20240404,190600,14843913550,36350,36350,36350,36350,0
|
|
20240404,190500,14843913550,36350,36350,36350,36350,0
|
|
20240404,190400,14843913550,36350,36350,36350,36350,0
|
|
20240404,190300,14843913550,36350,36350,36350,36350,0
|
|
20240404,190200,14843913550,36350,36350,36350,36350,0
|
|
20240404,190100,14843913550,36350,36350,36350,36350,0
|
|
20240404,190000,14843913550,36350,36350,36350,36350,0
|
|
20240404,185900,14843913550,36350,36350,36350,36350,0
|
|
20240404,185800,14843913550,36350,36350,36350,36350,0
|
|
20240404,185700,14843913550,36350,36350,36350,36350,0
|
|
20240404,185600,14843913550,36350,36350,36350,36350,62505
|
|
20240404,185500,14843913550,36350,36350,36350,36350,0
|
|
20240404,185400,14843913550,36350,36350,36350,36350,0
|
|
20240404,185300,14843913550,36350,36350,36350,36350,0
|
|
20240404,185200,14843913550,36350,36350,36350,36350,0
|
|
20240404,185100,14843913550,36350,36350,36350,36350,0
|
|
20240404,185000,14843913550,36350,36350,36350,36350,0
|
|
20240404,184900,14843913550,36350,36350,36350,36350,0
|
|
20240404,184800,14843913550,36350,36350,36350,36350,0
|
|
20240404,184700,14843913550,36350,36350,36350,36350,0
|
|
20240404,184600,14843913550,36350,36350,36350,36350,0
|
|
20240404,184500,14843913550,36350,36350,36350,36350,0
|
|
20240404,184400,14843913550,36350,36350,36350,36350,0
|
|
20240404,184300,14843913550,36350,36350,36350,36350,0
|
|
20240404,184200,14843913550,36350,36350,36350,36350,0
|
|
20240404,184100,14843913550,36350,36350,36350,36350,0
|
|
20240404,184000,14843913550,36350,36350,36350,36350,0
|
|
20240404,183900,14843913550,36350,36350,36350,36350,0
|
|
20240404,183800,14843913550,36350,36350,36350,36350,0
|
|
20240404,183700,14843913550,36350,36350,36350,36350,0
|
|
20240404,183600,14843913550,36350,36350,36350,36350,0
|
|
20240404,183500,14843913550,36350,36350,36350,36350,0
|
|
20240404,183400,14843913550,36350,36350,36350,36350,0
|
|
20240404,183300,14843913550,36350,36350,36350,36350,0
|
|
20240404,183200,14843913550,36350,36350,36350,36350,0
|
|
20240404,183100,14843913550,36350,36350,36350,36350,0
|
|
20240404,183000,14843913550,36350,36350,36350,36350,0
|
|
20240404,182900,14843913550,36350,36350,36350,36350,0
|
|
20240404,182800,14843913550,36350,36350,36350,36350,0
|
|
20240404,182700,14843913550,36350,36350,36350,36350,0
|
|
20240404,182600,14843913550,36350,36350,36350,36350,62505
|
|
20240404,182500,14843913550,36350,36350,36350,36350,0
|
|
20240404,182400,14843913550,36350,36350,36350,36350,0
|
|
20240404,182300,14843913550,36350,36350,36350,36350,0
|
|
20240404,182200,14843913550,36350,36350,36350,36350,0
|
|
20240404,182100,14843913550,36350,36350,36350,36350,0
|
|
20240404,182000,14843913550,36350,36350,36350,36350,0
|
|
20240404,181900,14843913550,36350,36350,36350,36350,0
|
|
20240404,181800,14843913550,36350,36350,36350,36350,0
|
|
20240404,181700,14843913550,36350,36350,36350,36350,0
|
|
20240404,181600,14843913550,36350,36350,36350,36350,0
|
|
20240404,181500,14843913550,36350,36350,36350,36350,0
|
|
20240404,181400,14843913550,36350,36350,36350,36350,0
|
|
20240404,181300,14843913550,36350,36350,36350,36350,0
|
|
20240404,181200,14843913550,36350,36350,36350,36350,0
|
|
20240404,181100,14843913550,36350,36350,36350,36350,0
|
|
20240404,181000,14843913550,36350,36350,36350,36350,0
|
|
20240404,180900,14843913550,36350,36350,36350,36350,0
|
|
20240404,180800,14843913550,36350,36350,36350,36350,0
|
|
20240404,180700,14843913550,36350,36350,36350,36350,0
|
|
20240404,180600,14843913550,36350,36350,36350,36350,0
|
|
20240404,180500,14843913550,36350,36350,36350,36350,0
|
|
20240404,180400,14843913550,36350,36350,36350,36350,0
|
|
20240404,180300,14843913550,36350,36350,36350,36350,0
|
|
20240404,180200,14843913550,36350,36350,36350,36350,0
|
|
20240404,180100,14843913550,36350,36350,36350,36350,0
|
|
20240404,180000,14843913550,36350,36350,36350,36350,0
|
|
20240404,175900,14843913550,36350,36350,36350,36350,0
|
|
20240404,175800,14843913550,36350,36350,36350,36350,0
|
|
20240404,175700,14843913550,36350,36350,36350,36350,0
|
|
20240404,175600,14843913550,36350,36350,36350,36350,62505
|
|
20240404,175500,14843913550,36350,36350,36350,36350,0
|
|
20240404,175400,14843913550,36350,36350,36350,36350,0
|
|
20240404,175300,14843913550,36350,36350,36350,36350,0
|
|
20240404,175200,14843913550,36350,36350,36350,36350,0
|
|
20240404,175100,14843913550,36350,36350,36350,36350,0
|
|
20240404,175000,14843913550,36350,36350,36350,36350,0
|
|
20240404,174900,14843913550,36350,36350,36350,36350,0
|
|
20240404,174800,14843913550,36350,36350,36350,36350,0
|
|
20240404,174700,14843913550,36350,36350,36350,36350,0
|
|
20240404,174600,14843913550,36350,36350,36350,36350,0
|
|
20240404,174500,14843913550,36350,36350,36350,36350,0
|
|
20240404,174400,14843913550,36350,36350,36350,36350,0
|
|
20240404,174300,14843913550,36350,36350,36350,36350,0
|
|
20240404,174200,14843913550,36350,36350,36350,36350,0
|
|
20240404,174100,14843913550,36350,36350,36350,36350,0
|
|
20240404,174000,14843913550,36350,36350,36350,36350,0
|
|
20240404,173900,14843913550,36350,36350,36350,36350,0
|
|
20240404,173800,14843913550,36350,36350,36350,36350,0
|
|
20240404,173700,14843913550,36350,36350,36350,36350,0
|
|
20240404,173600,14843913550,36350,36350,36350,36350,0
|
|
20240404,173500,14843913550,36350,36350,36350,36350,0
|
|
20240404,173400,14843913550,36350,36350,36350,36350,0
|
|
20240404,173300,14843913550,36350,36350,36350,36350,0
|
|
20240404,173200,14843913550,36350,36350,36350,36350,0
|
|
20240404,173100,14843913550,36350,36350,36350,36350,0
|
|
20240404,173000,14843913550,36350,36350,36350,36350,0
|
|
20240404,172900,14843913550,36350,36350,36350,36350,0
|
|
20240404,172800,14843913550,36350,36350,36350,36350,0
|
|
20240404,172700,14843913550,36350,36350,36350,36350,0
|
|
20240404,172600,14843913550,36350,36350,36350,36350,62505
|
|
20240404,172500,14843913550,36350,36350,36350,36350,0
|
|
20240404,172400,14843913550,36350,36350,36350,36350,0
|
|
20240404,172300,14843913550,36350,36350,36350,36350,0
|
|
20240404,172200,14843913550,36350,36350,36350,36350,0
|
|
20240404,172100,14843913550,36350,36350,36350,36350,0
|
|
20240404,172000,14843913550,36350,36350,36350,36350,0
|
|
20240404,171900,14843913550,36350,36350,36350,36350,0
|
|
20240404,171800,14843913550,36350,36350,36350,36350,0
|
|
20240404,171700,14843913550,36350,36350,36350,36350,0
|
|
20240404,171600,14843913550,36350,36350,36350,36350,0
|
|
20240404,171500,14843913550,36350,36350,36350,36350,0
|
|
20240404,171400,14843913550,36350,36350,36350,36350,0
|
|
20240404,171300,14843913550,36350,36350,36350,36350,0
|
|
20240404,171200,14843913550,36350,36350,36350,36350,0
|
|
20240404,171100,14843913550,36350,36350,36350,36350,0
|
|
20240404,171000,14843913550,36350,36350,36350,36350,0
|
|
20240404,170900,14843913550,36350,36350,36350,36350,0
|
|
20240404,170800,14843913550,36350,36350,36350,36350,0
|
|
20240404,170700,14843913550,36350,36350,36350,36350,0
|
|
20240404,170600,14843913550,36350,36350,36350,36350,0
|
|
20240404,170500,14843913550,36350,36350,36350,36350,0
|
|
20240404,170400,14843913550,36350,36350,36350,36350,0
|
|
20240404,170300,14843913550,36350,36350,36350,36350,0
|
|
20240404,170200,14843913550,36350,36350,36350,36350,0
|
|
20240404,170100,14843913550,36350,36350,36350,36350,0
|
|
20240404,170000,14843913550,36350,36350,36350,36350,0
|
|
20240404,165900,14843913550,36350,36350,36350,36350,0
|
|
20240404,165800,14843913550,36350,36350,36350,36350,0
|
|
20240404,165700,14843913550,36350,36350,36350,36350,0
|
|
20240404,165600,14843913550,36350,36350,36350,36350,62505
|
|
20240404,165500,14843913550,36350,36350,36350,36350,0
|
|
20240404,165400,14843913550,36350,36350,36350,36350,0
|
|
20240404,165300,14843913550,36350,36350,36350,36350,0
|
|
20240404,165200,14843913550,36350,36350,36350,36350,0
|
|
20240404,165100,14843913550,36350,36350,36350,36350,0
|
|
20240404,165000,14843913550,36350,36350,36350,36350,0
|
|
20240404,164900,14843913550,36350,36350,36350,36350,0
|
|
20240404,164800,14843913550,36350,36350,36350,36350,0
|
|
20240404,164700,14843913550,36350,36350,36350,36350,0
|
|
20240404,164600,14843913550,36350,36350,36350,36350,0
|
|
20240404,164500,14843913550,36350,36350,36350,36350,0
|
|
20240404,164400,14843913550,36350,36350,36350,36350,0
|
|
20240404,164300,14843913550,36350,36350,36350,36350,0
|
|
20240404,164200,14843913550,36350,36350,36350,36350,0
|
|
20240404,164100,14843913550,36350,36350,36350,36350,0
|
|
20240404,164000,14843913550,36350,36350,36350,36350,0
|
|
20240404,163900,14843913550,36350,36350,36350,36350,0
|
|
20240404,163800,14843913550,36350,36350,36350,36350,0
|
|
20240404,163700,14843913550,36350,36350,36350,36350,0
|
|
20240404,163600,14843913550,36350,36350,36350,36350,0
|
|
20240404,163500,14843913550,36350,36350,36350,36350,0
|
|
20240404,163400,14843913550,36350,36350,36350,36350,0
|
|
20240404,163300,14843913550,36350,36350,36350,36350,0
|
|
20240404,163200,14843913550,36350,36350,36350,36350,0
|
|
20240404,163100,14843913550,36350,36350,36350,36350,0
|
|
20240404,163000,14843913550,36350,36350,36350,36350,0
|
|
20240404,162900,14843913550,36350,36350,36350,36350,0
|
|
20240404,162800,14843913550,36350,36350,36350,36350,0
|
|
20240404,162700,14843913550,36350,36350,36350,36350,0
|
|
20240404,162600,14843913550,36350,36350,36350,36350,62505
|
|
20240404,162500,14843913550,36350,36350,36350,36350,0
|
|
20240404,162400,14843913550,36350,36350,36350,36350,0
|
|
20240404,162300,14843913550,36350,36350,36350,36350,0
|
|
20240404,162200,14843913550,36350,36350,36350,36350,0
|
|
20240404,162100,14843913550,36350,36350,36350,36350,0
|
|
20240404,162000,14843913550,36350,36350,36350,36350,0
|
|
20240404,161900,14843913550,36350,36350,36350,36350,0
|
|
20240404,161800,14843913550,36350,36350,36350,36350,0
|
|
20240404,161700,14843913550,36350,36350,36350,36350,0
|
|
20240404,161600,14843913550,36350,36350,36350,36350,0
|
|
20240404,161500,14843913550,36350,36350,36350,36350,0
|
|
20240404,161400,14843913550,36350,36350,36350,36350,0
|
|
20240404,161300,14843913550,36350,36350,36350,36350,0
|
|
20240404,161200,14843913550,36350,36350,36350,36350,0
|
|
20240404,161100,14843913550,36350,36350,36350,36350,0
|
|
20240404,161000,14843913550,36350,36350,36350,36350,0
|
|
20240404,160900,14843913550,36350,36350,36350,36350,0
|
|
20240404,160800,14843913550,36350,36350,36350,36350,0
|
|
20240404,160700,14843913550,36350,36350,36350,36350,0
|
|
20240404,160600,14843913550,36350,36350,36350,36350,0
|
|
20240404,160500,14843913550,36350,36350,36350,36350,0
|
|
20240404,160400,14843913550,36350,36350,36350,36350,0
|
|
20240404,160300,14843913550,36350,36350,36350,36350,0
|
|
20240404,160200,14843913550,36350,36350,36350,36350,0
|
|
20240404,160100,14843913550,36350,36350,36350,36350,0
|
|
20240404,160000,14843913550,36350,36350,36350,36350,0
|
|
20240404,155900,14843913550,36350,36350,36350,36350,0
|
|
20240404,155800,14843913550,36350,36350,36350,36350,0
|
|
20240404,155700,14843913550,36350,36350,36350,36350,0
|
|
20240404,155600,14843913550,36350,36350,36350,36350,62505
|
|
20240404,155500,14843913550,36350,36350,36350,36350,0
|
|
20240404,155400,14843913550,36350,36350,36350,36350,0
|
|
20240404,155300,14843913550,36350,36350,36350,36350,0
|
|
20240404,155200,14843913550,36350,36350,36350,36350,0
|
|
20240404,155100,14843913550,36350,36350,36350,36350,0
|
|
20240404,155000,14843913550,36350,36350,36350,36350,0
|
|
20240404,154900,14843913550,36350,36350,36350,36350,0
|
|
20240404,154800,14843913550,36350,36350,36350,36350,0
|
|
20240404,154700,14843913550,36350,36350,36350,36350,0
|
|
20240404,154600,14843913550,36350,36350,36350,36350,0
|
|
20240404,154500,14843913550,36350,36350,36350,36350,0
|
|
20240404,154400,14843913550,36350,36350,36350,36350,0
|
|
20240404,154300,14843913550,36350,36350,36350,36350,0
|
|
20240404,154200,14843913550,36350,36350,36350,36350,0
|
|
20240404,154100,14843913550,36350,36350,36350,36350,0
|
|
20240404,154000,14843913550,36350,36350,36350,36350,0
|
|
20240404,153900,14843913550,36350,36350,36350,36350,0
|
|
20240404,153800,14843913550,36350,36350,36350,36350,0
|
|
20240404,153700,14843913550,36350,36350,36350,36350,0
|
|
20240404,153600,14843913550,36350,36350,36350,36350,0
|
|
20240404,153500,14843913550,36350,36350,36350,36350,0
|
|
20240404,153400,14843913550,36350,36350,36350,36350,0
|
|
20240404,153300,14843913550,36350,36350,36350,36350,0
|
|
20240404,153200,14843913550,36350,36350,36350,36350,0
|
|
20240404,153100,14843913550,36350,36350,36350,36350,0
|
|
20240404,153000,14843913550,36350,36350,36350,36350,62505
|
|
20240404,152900,12571856800,36350,36350,36350,36350,0
|
|
20240404,152800,12571856800,36350,36350,36350,36350,0
|
|
20240404,152700,12571856800,36350,36350,36350,36350,0
|
|
20240404,152600,12571856800,36350,36350,36350,36350,0
|
|
20240404,152500,12571856800,36350,36350,36350,36350,0
|
|
20240404,152400,12571856800,36350,36350,36350,36350,0
|
|
20240404,152300,12571856800,36350,36350,36350,36350,0
|
|
20240404,152200,12571856800,36350,36350,36350,36350,0
|
|
20240404,152100,12571856800,36350,36350,36350,36350,0
|
|
20240404,152000,12571856800,36350,36350,36350,36350,0
|
|
20240404,151900,12571856800,36350,36400,36450,36350,2164
|
|
20240404,151800,12493103800,36400,36350,36400,36350,715
|
|
20240404,151700,12467106500,36350,36400,36400,36350,617
|
|
20240404,151600,12444669750,36400,36350,36450,36300,6486
|
|
20240404,151500,12208841100,36350,36350,36400,36350,832
|
|
20240404,151400,12178596650,36350,36350,36400,36350,1172
|
|
20240404,151300,12135993900,36350,36350,36400,36300,1067
|
|
20240404,151200,12097221350,36350,36350,36400,36300,3618
|
|
20240404,151100,11965714250,36400,36350,36400,36350,1255
|
|
20240404,151000,11920093900,36350,36400,36400,36350,591
|
|
20240404,150900,11898610650,36350,36350,36400,36350,1221
|
|
20240404,150800,11854224500,36350,36350,36400,36350,979
|
|
20240404,150700,11818634850,36400,36350,36400,36350,596
|
|
20240404,150600,11796969950,36350,36350,36400,36350,1118
|
|
20240404,150500,11756330450,36350,36300,36400,36300,1865
|
|
20240404,150400,11688538550,36300,36350,36350,36250,1429
|
|
20240404,150300,11636659200,36300,36300,36350,36250,1769
|
|
20240404,150200,11572449300,36300,36300,36350,36300,1341
|
|
20240404,150100,11523770900,36300,36300,36350,36300,1615
|
|
20240404,150000,11465136300,36300,36300,36350,36300,1534
|
|
20240404,145900,11409445750,36300,36300,36350,36300,1208
|
|
20240404,145800,11365588050,36300,36350,36350,36300,1842
|
|
20240404,145700,11298719200,36300,36350,36350,36300,1523
|
|
20240404,145600,11243433550,36300,36350,36350,36300,2754
|
|
20240404,145500,11143354600,36400,36350,36400,36350,1530
|
|
20240404,145400,11087738400,36350,36300,36400,36300,1246
|
|
20240404,145300,11042450650,36300,36350,36400,36300,2501
|
|
20240404,145200,10951563750,36350,36350,36400,36350,1194
|
|
20240404,145100,10908161100,36350,36300,36400,36300,1264
|
|
20240404,145000,10862242800,36350,36350,36400,36300,1361
|
|
20240404,144900,10812790450,36300,36300,36350,36300,1589
|
|
20240404,144800,10755078900,36350,36400,36400,36300,1372
|
|
20240404,144700,10705255050,36350,36350,36400,36300,1833
|
|
20240404,144600,10638626950,36400,36350,36400,36300,2493
|
|
20240404,144500,10548026550,36350,36350,36400,36350,1227
|
|
20240404,144400,10503422150,36350,36400,36400,36350,719
|
|
20240404,144300,10477285800,36350,36400,36400,36350,944
|
|
20240404,144200,10442970600,36350,36350,36400,36350,812
|
|
20240404,144100,10413453450,36350,36350,36400,36350,783
|
|
20240404,144000,10384984250,36400,36300,36400,36250,2858
|
|
20240404,143900,10281163250,36300,36300,36350,36300,929
|
|
20240404,143800,10247439550,36300,36350,36350,36300,530
|
|
20240404,143700,10228199800,36300,36350,36350,36300,1074
|
|
20240404,143600,10189212850,36300,36350,36350,36300,942
|
|
20240404,143500,10155016200,36300,36300,36350,36300,1379
|
|
20240404,143400,10104957000,36350,36300,36350,36300,588
|
|
20240404,143300,10083611250,36300,36300,36350,36300,576
|
|
20240404,143200,10062701250,36350,36350,36400,36300,879
|
|
20240404,143100,10030779200,36400,36300,36400,36300,4819
|
|
20240404,143000,9855788650,36300,36300,36350,36300,673
|
|
20240404,142900,9831357950,36300,36350,36400,36300,1275
|
|
20240404,142800,9785027700,36350,36300,36350,36300,1284
|
|
20240404,142700,9738386650,36300,36300,36350,36300,1018
|
|
20240404,142600,9701432550,36300,36300,36350,36300,1138
|
|
20240404,142500,9660122400,36300,36300,36350,36300,1135
|
|
20240404,142400,9618919900,36300,36300,36350,36300,779
|
|
20240404,142300,9590637950,36300,36300,36350,36300,603
|
|
20240404,142200,9568747200,36300,36350,36350,36300,391
|
|
20240404,142100,9554552150,36300,36300,36350,36300,1333
|
|
20240404,142000,9506140800,36350,36400,36400,36300,2118
|
|
20240404,141900,9429172850,36350,36400,36400,36350,827
|
|
20240404,141800,9399109750,36350,36350,36400,36350,465
|
|
20240404,141700,9382206300,36350,36350,36400,36350,411
|
|
20240404,141600,9367265650,36350,36400,36400,36350,633
|
|
20240404,141500,9344255400,36350,36350,36350,36300,1482
|
|
20240404,141400,9290428300,36350,36350,36350,36300,2171
|
|
20240404,141300,9211562700,36400,36350,36400,36300,2401
|
|
20240404,141200,9124290200,36350,36300,36400,36300,1051
|
|
20240404,141100,9086087350,36350,36300,36350,36300,941
|
|
20240404,141000,9051926200,36300,36300,36350,36300,1263
|
|
20240404,140900,9006062550,36300,36350,36350,36300,1423
|
|
20240404,140800,8954375650,36350,36350,36400,36350,716
|
|
20240404,140700,8928348400,36400,36350,36400,36350,132
|
|
20240404,140600,8923549600,36350,36350,36400,36350,875
|
|
20240404,140500,8891738750,36350,36400,36450,36350,830
|
|
20240404,140400,8861564000,36350,36400,36450,36350,818
|
|
20240404,140300,8831787700,36400,36400,36450,36350,1398
|
|
20240404,140200,8780901200,36400,36400,36450,36400,775
|
|
20240404,140100,8752690450,36400,36350,36400,36350,508
|
|
20240404,140000,8734205650,36400,36400,36450,36350,1218
|
|
20240404,135900,8689887900,36400,36400,36450,36400,1103
|
|
20240404,135800,8649738100,36400,36350,36500,36300,4676
|
|
20240404,135700,8479517500,36300,36350,36350,36300,1079
|
|
20240404,135600,8440341900,36300,36400,36400,36300,429
|
|
20240404,135500,8424747200,36350,36400,36400,36350,810
|
|
20240404,135400,8395302600,36400,36400,36400,36350,825
|
|
20240404,135300,8365313200,36350,36400,36400,36350,825
|
|
20240404,135200,8335323200,36350,36300,36350,36300,2723
|
|
20240404,135100,8236386600,36350,36350,36400,36300,626
|
|
20240404,135000,8213634700,36350,36350,36400,36350,731
|
|
20240404,134900,8187062250,36350,36400,36400,36350,731
|
|
20240404,134800,8160489650,36400,36350,36400,36350,860
|
|
20240404,134700,8129223800,36350,36350,36400,36350,760
|
|
20240404,134600,8101594300,36350,36350,36400,36350,515
|
|
20240404,134500,8082873450,36350,36350,36400,36350,1741
|
|
20240404,134400,8019527450,36400,36400,36450,36350,2474
|
|
20240404,134300,7929477100,36450,36400,36450,36400,1088
|
|
20240404,134200,7889873150,36400,36400,36450,36400,1009
|
|
20240404,134100,7853144900,36400,36400,36450,36400,939
|
|
20240404,134000,7818964100,36450,36400,36450,36400,287
|
|
20240404,133900,7808515550,36400,36400,36450,36400,1026
|
|
20240404,133800,7771168450,36450,36450,36450,36400,1271
|
|
20240404,133700,7724896750,36400,36450,36450,36400,1041
|
|
20240404,133600,7687002100,36400,36400,36450,36400,2099
|
|
20240404,133500,7610597100,36400,36400,36450,36400,798
|
|
20240404,133400,7581547100,36450,36450,36450,36400,632
|
|
20240404,133300,7558539400,36400,36450,36450,36400,937
|
|
20240404,133200,7524430700,36400,36450,36450,36400,786
|
|
20240404,133100,7495819150,36400,36350,36450,36350,2583
|
|
20240404,133000,7401841550,36450,36400,36450,36350,4139
|
|
20240404,132900,7251181150,36400,36400,36450,36400,958
|
|
20240404,132800,7216306500,36400,36400,36450,36400,1212
|
|
20240404,132700,7172181350,36400,36450,36450,36400,1215
|
|
20240404,132600,7127947700,36450,36400,36450,36400,974
|
|
20240404,132500,7092487600,36400,36400,36450,36400,1053
|
|
20240404,132400,7054153800,36400,36400,36450,36350,9120
|
|
20240404,132300,6722222600,36400,36400,36450,36400,637
|
|
20240404,132200,6699026250,36400,36400,36450,36400,762
|
|
20240404,132100,6671285450,36400,36450,36450,36400,825
|
|
20240404,132000,6641249300,36400,36400,36450,36400,844
|
|
20240404,131900,6610525200,36400,36400,36450,36400,512
|
|
20240404,131800,6591887050,36400,36450,36450,36400,733
|
|
20240404,131700,6565205150,36450,36500,36500,36400,1945
|
|
20240404,131600,6494298950,36450,36500,36550,36450,2956
|
|
20240404,131500,6386425500,36500,36550,36550,36500,510
|
|
20240404,131400,6367808400,36500,36500,36550,36500,138
|
|
20240404,131300,6362768450,36500,36550,36550,36500,117
|
|
20240404,131200,6358496200,36500,36550,36550,36500,68
|
|
20240404,131100,6356013500,36550,36550,36550,36500,274
|
|
20240404,131000,6346002500,36500,36500,36550,36500,258
|
|
20240404,130900,6336583700,36550,36500,36550,36500,193
|
|
20240404,130800,6329538600,36550,36550,36550,36500,183
|
|
20240404,130700,6322857350,36500,36500,36550,36500,168
|
|
20240404,130600,6316722300,36500,36500,36550,36500,74
|
|
20240404,130500,6314020600,36550,36500,36550,36500,176
|
|
20240404,130400,6307594900,36550,36500,36550,36500,218
|
|
20240404,130300,6299635550,36500,36500,36550,36500,156
|
|
20240404,130200,6293939750,36550,36500,36550,36500,130
|
|
20240404,130100,6289193050,36550,36550,36550,36500,184
|
|
20240404,130000,6282475000,36500,36500,36550,36500,86
|
|
20240404,125900,6279335350,36500,36500,36550,36500,495
|
|
20240404,125800,6261263650,36500,36500,36550,36500,206
|
|
20240404,125700,6253744050,36500,36500,36550,36500,539
|
|
20240404,125600,6234069150,36500,36550,36550,36500,64
|
|
20240404,125500,6231732550,36500,36500,36550,36500,164
|
|
20240404,125400,6225743200,36500,36500,36550,36500,94
|
|
20240404,125300,6222310250,36500,36500,36550,36500,194
|
|
20240404,125200,6215226850,36550,36550,36550,36500,232
|
|
20240404,125100,6206753600,36500,36500,36550,36500,200
|
|
20240404,125000,6199446700,36500,36550,36550,36500,216
|
|
20240404,124900,6191556900,36500,36550,36550,36500,163
|
|
20240404,124800,6185604200,36500,36500,36550,36500,133
|
|
20240404,124700,6180749400,36500,36500,36550,36500,71
|
|
20240404,124600,6178156050,36550,36550,36550,36500,97
|
|
20240404,124500,6174614250,36500,36550,36550,36500,126
|
|
20240404,124400,6170012950,36550,36500,36550,36500,93
|
|
20240404,124300,6166616600,36550,36500,36550,36500,234
|
|
20240404,124200,6158069750,36500,36550,36550,36500,144
|
|
20240404,124100,6152809450,36500,36500,36550,36500,90
|
|
20240404,124000,6149523850,36500,36500,36550,36500,144
|
|
20240404,123900,6144266050,36550,36550,36550,36500,31
|
|
20240404,123800,6143133950,36550,36500,36550,36500,219
|
|
20240404,123700,6135137450,36550,36500,36550,36500,74
|
|
20240404,123600,6132434900,36550,36550,36550,36500,508
|
|
20240404,123500,6113889200,36550,36500,36550,36500,355
|
|
20240404,123400,6100917000,36550,36500,36550,36500,831
|
|
20240404,123300,6070546100,36500,36500,36550,36500,248
|
|
20240404,123200,6061493450,36550,36550,36550,36500,39
|
|
20240404,123100,6060068100,36500,36550,36550,36500,217
|
|
20240404,123000,6052140850,36550,36550,36550,36500,137
|
|
20240404,122900,6047137250,36550,36550,36550,36500,42
|
|
20240404,122800,6045602750,36550,36550,36550,36500,193
|
|
20240404,122700,6038556100,36550,36500,36550,36500,105
|
|
20240404,122600,6034720650,36550,36500,36550,36500,271
|
|
20240404,122500,6024818950,36550,36500,36550,36500,102
|
|
20240404,122400,6021093050,36550,36500,36550,36500,118
|
|
20240404,122300,6016782500,36550,36550,36550,36500,204
|
|
20240404,122200,6009335050,36500,36550,36550,36500,103
|
|
20240404,122100,6005570500,36550,36500,36550,36500,75
|
|
20240404,122000,6002831650,36500,36500,36550,36500,88
|
|
20240404,121900,5999618400,36500,36550,36550,36500,68
|
|
20240404,121800,5997134450,36500,36550,36550,36500,1435
|
|
20240404,121700,5944691600,36500,36550,36550,36500,38
|
|
20240404,121600,5943304000,36500,36550,36550,36500,148
|
|
20240404,121500,5937898800,36500,36550,36550,36500,1198
|
|
20240404,121400,5894114600,36550,36500,36550,36500,146
|
|
20240404,121300,5888780600,36550,36500,36550,36500,342
|
|
20240404,121200,5876288150,36500,36500,36550,36500,97
|
|
20240404,121100,5872744750,36500,36500,36550,36500,274
|
|
20240404,121000,5862733300,36550,36500,36550,36500,213
|
|
20240404,120900,5854952650,36550,36550,36550,36500,132
|
|
20240404,120800,5850129800,36550,36550,36550,36500,326
|
|
20240404,120700,5838221700,36550,36550,36550,36500,67
|
|
20240404,120600,5835773050,36500,36550,36550,36500,514
|
|
20240404,120500,5816996050,36500,36550,36550,36500,111
|
|
20240404,120400,5812944100,36550,36500,36550,36500,141
|
|
20240404,120300,5807795950,36550,36500,36550,36500,183
|
|
20240404,120200,5801114750,36550,36500,36550,36500,99
|
|
20240404,120100,5797498000,36550,36500,36550,36500,139
|
|
20240404,120000,5792418200,36500,36400,36550,36400,2364
|
|
20240404,115900,5706144400,36450,36450,36500,36400,1421
|
|
20240404,115800,5654348250,36450,36450,36500,36450,270
|
|
20240404,115700,5644506150,36450,36450,36500,36450,147
|
|
20240404,115600,5639146850,36450,36450,36500,36450,246
|
|
20240404,115500,5630178800,36450,36450,36500,36450,158
|
|
20240404,115400,5624419050,36450,36500,36500,36450,49
|
|
20240404,115300,5622632350,36450,36450,36500,36450,1231
|
|
20240404,115200,5577759900,36450,36450,36500,36450,176
|
|
20240404,115100,5571344050,36450,36450,36500,36450,231
|
|
20240404,115000,5562917350,36450,36450,36500,36450,211
|
|
20240404,114900,5555223450,36450,36500,36500,36450,204
|
|
20240404,114800,5547780950,36500,36450,36500,36450,931
|
|
20240404,114700,5513833050,36450,36450,36500,36450,101
|
|
20240404,114600,5510149500,36450,36500,36500,36450,70
|
|
20240404,114500,5507597300,36450,36450,36500,36400,770
|
|
20240404,114400,5479530350,36400,36400,36450,36400,1716
|
|
20240404,114300,5416988200,36450,36400,36450,36400,174
|
|
20240404,114200,5410654000,36400,36400,36450,36400,236
|
|
20240404,114100,5402061800,36400,36400,36450,36400,300
|
|
20240404,114000,5391141150,36450,36400,36450,36400,656
|
|
20240404,113900,5367245000,36400,36450,36450,36400,249
|
|
20240404,113800,5358180700,36450,36450,36450,36400,2296
|
|
20240404,113700,5274562800,36450,36500,36500,36450,256
|
|
20240404,113600,5265229250,36450,36450,36500,36450,569
|
|
20240404,113500,5244468900,36500,36450,36500,36450,166
|
|
20240404,113400,5238417400,36450,36450,36500,36450,587
|
|
20240404,113300,5217005500,36550,36500,36550,36500,3033
|
|
20240404,113200,5106298950,36500,36500,36550,36500,117
|
|
20240404,113100,5102026250,36500,36500,36550,36500,130
|
|
20240404,113000,5097279350,36500,36550,36550,36500,211
|
|
20240404,112900,5089575950,36550,36550,36550,36500,98
|
|
20240404,112800,5085996500,36500,36500,36550,36500,552
|
|
20240404,112700,5065843400,36500,36500,36550,36500,143
|
|
20240404,112600,5060622200,36500,36550,36550,36500,69
|
|
20240404,112500,5058101300,36500,36550,36550,36500,214
|
|
20240404,112400,5050284800,36500,36550,36550,36500,82
|
|
20240404,112300,5047289450,36500,36500,36550,36500,369
|
|
20240404,112200,5033808350,36550,36500,36550,36500,110
|
|
20240404,112100,5029792400,36550,36500,36550,36500,127
|
|
20240404,112000,5025155200,36500,36500,36550,36500,145
|
|
20240404,111900,5019859800,36550,36450,36550,36450,898
|
|
20240404,111800,4987082700,36450,36500,36500,36450,347
|
|
20240404,111700,4974419250,36500,36500,36500,36450,333
|
|
20240404,111600,4962271200,36500,36500,36500,36450,55
|
|
20240404,111500,4960264800,36450,36500,36500,36450,223
|
|
20240404,111400,4952131500,36450,36500,36500,36450,115
|
|
20240404,111300,4947936900,36500,36450,36500,36450,384
|
|
20240404,111200,4933926700,36450,36450,36500,36450,270
|
|
20240404,111100,4924084400,36450,36450,36500,36450,94
|
|
20240404,111000,4920656200,36450,36450,36500,36450,167
|
|
20240404,110900,4914568450,36450,36500,36500,36450,115
|
|
20240404,110800,4910375850,36500,36500,36550,36450,1056
|
|
20240404,110700,4871830200,36500,36500,36550,36500,240
|
|
20240404,110600,4863069550,36500,36450,36550,36450,2512
|
|
20240404,110500,4771389850,36450,36550,36550,36450,7921
|
|
20240404,110400,4482251050,36600,36600,36600,36550,385
|
|
20240404,110300,4468174800,36550,36600,36600,36550,161
|
|
20240404,110200,4462283500,36550,36600,36600,36550,272
|
|
20240404,110100,4452330100,36550,36550,36600,36550,139
|
|
20240404,110000,4447246250,36600,36600,36600,36550,471
|
|
20240404,105900,4430010400,36550,36550,36600,36550,71
|
|
20240404,105800,4427413000,36550,36550,36600,36550,1011
|
|
20240404,105700,4390413250,36550,36550,36600,36550,160
|
|
20240404,105600,4384562750,36550,36550,36600,36550,153
|
|
20240404,105500,4378968750,36600,36550,36600,36550,135
|
|
20240404,105400,4374031550,36550,36550,36600,36550,168
|
|
20240404,105300,4367889900,36550,36550,36600,36550,131
|
|
20240404,105200,4363099200,36550,36550,36600,36550,141
|
|
20240404,105100,4357942850,36600,36550,36600,36550,144
|
|
20240404,105000,4352678050,36550,36550,36600,36550,419
|
|
20240404,104900,4337359100,36600,36550,36600,36550,82
|
|
20240404,104800,4334360500,36600,36600,36600,36550,210
|
|
20240404,104700,4326681250,36550,36550,36600,36550,45
|
|
20240404,104600,4325035650,36550,36600,36600,36550,473
|
|
20240404,104500,4307730150,36600,36550,36600,36550,161
|
|
20240404,104400,4301840500,36550,36600,36600,36550,74
|
|
20240404,104300,4299133700,36550,36550,36600,36550,212
|
|
20240404,104200,4291378250,36600,36450,36650,36450,15568
|
|
20240404,104100,3722348650,36450,36500,36500,36450,258
|
|
20240404,104000,3712936150,36500,36500,36500,36450,416
|
|
20240404,103900,3697753750,36500,36450,36500,36450,300
|
|
20240404,103800,3686805450,36500,36500,36500,36450,116
|
|
20240404,103700,3682573000,36450,36450,36500,36450,181
|
|
20240404,103600,3675969100,36450,36450,36500,36400,2355
|
|
20240404,103500,3590103600,36450,36400,36450,36400,139
|
|
20240404,103400,3585040650,36450,36450,36450,36400,159
|
|
20240404,103300,3579248550,36450,36450,36450,36400,396
|
|
20240404,103200,3564814400,36400,36400,36450,36400,112
|
|
20240404,103100,3560735800,36400,36400,36450,36400,130
|
|
20240404,103000,3556000200,36450,36450,36450,36400,128
|
|
20240404,102900,3551337100,36400,36450,36450,36400,627
|
|
20240404,102800,3528494500,36400,36450,36450,36400,182
|
|
20240404,102700,3521861300,36450,36500,36500,36400,736
|
|
20240404,102600,3495031750,36500,36500,36500,36450,96
|
|
20240404,102500,3491530450,36500,36500,36500,36450,378
|
|
20240404,102400,3477751250,36450,36500,36500,36450,110
|
|
20240404,102300,3473738400,36500,36450,36500,36450,139
|
|
20240404,102200,3468671050,36500,36450,36500,36450,124
|
|
20240404,102100,3464149250,36450,36500,36500,36450,993
|
|
20240404,102000,3427953400,36450,36450,36500,36400,3451
|
|
20240404,101900,3302165700,36400,36400,36400,36350,4001
|
|
20240404,101800,3156609050,36400,36400,36400,36350,92
|
|
20240404,101700,3153261600,36400,36400,36400,36350,269
|
|
20240404,101600,3143471050,36400,36350,36400,36350,144
|
|
20240404,101500,3138233850,36350,36400,36400,36350,122
|
|
20240404,101400,3133794650,36400,36350,36400,36350,600
|
|
20240404,101300,3111958900,36400,36350,36400,36350,132
|
|
20240404,101200,3107154550,36400,36350,36400,36350,190
|
|
20240404,101100,3100245150,36400,36450,36450,36400,1034
|
|
20240404,101000,3062606750,36400,36350,36450,36350,1735
|
|
20240404,100900,2999461800,36350,36450,36450,36350,6597
|
|
20240404,100800,2759319900,36400,36450,36450,36400,308
|
|
20240404,100700,2748095450,36400,36450,36450,36400,151
|
|
20240404,100600,2742595050,36450,36400,36450,36400,611
|
|
20240404,100500,2720338150,36450,36400,36450,36400,109
|
|
20240404,100400,2716367500,36450,36400,36450,36400,298
|
|
20240404,100300,2705507950,36400,36450,36450,36400,240
|
|
20240404,100200,2696761200,36400,36400,36450,36350,3524
|
|
20240404,100100,2568485400,36350,36400,36400,36350,140
|
|
20240404,100000,2563392400,36350,36350,36400,36350,455
|
|
20240404,095900,2546833500,36400,36400,36400,36350,122
|
|
20240404,095800,2542395400,36350,36400,36400,36350,82
|
|
20240404,095700,2539414050,36350,36400,36400,36350,59
|
|
20240404,095600,2537269050,36350,36350,36400,36350,436
|
|
20240404,095500,2521411050,36400,36350,36400,36350,229
|
|
20240404,095400,2513079750,36400,36350,36400,36350,448
|
|
20240404,095300,2496792350,36350,36350,36400,36350,179
|
|
20240404,095200,2490279750,36400,36400,36400,36350,129
|
|
20240404,095100,2485585650,36400,36350,36400,36350,2449
|
|
20240404,095000,2396504550,36350,36350,36400,36350,376
|
|
20240404,094900,2382836300,36400,36400,36400,36350,1265
|
|
20240404,094800,2336847650,36350,36350,36400,36350,346
|
|
20240404,094700,2324267000,36400,36400,36400,36350,582
|
|
20240404,094600,2303084600,36400,36400,36400,36350,209
|
|
20240404,094500,2295484950,36350,36400,36400,36350,504
|
|
20240404,094400,2277157950,36350,36350,36400,36350,93
|
|
20240404,094300,2273775850,36400,36350,36400,36300,724
|
|
20240404,094200,2247458550,36350,36300,36350,36300,2352
|
|
20240404,094100,2161969050,36350,36350,36350,36300,219
|
|
20240404,094000,2154013150,36350,36350,36350,36300,135
|
|
20240404,093900,2149108850,36350,36300,36350,36300,240
|
|
20240404,093800,2140389550,36300,36300,36350,36300,124
|
|
20240404,093700,2135882500,36350,36250,36350,36250,5018
|
|
20240404,093600,1953773800,36250,36250,36250,36200,12
|
|
20240404,093500,1953339050,36250,36250,36250,36200,71
|
|
20240404,093400,1950765700,36200,36300,36300,36200,4768
|
|
20240404,093300,1777954450,36300,36250,36300,36250,273
|
|
20240404,093200,1768053200,36250,36250,36300,36250,351
|
|
20240404,093100,1755327150,36250,36300,36300,36250,320
|
|
20240404,093000,1743719600,36300,36250,36300,36250,114
|
|
20240404,092900,1739583050,36250,36250,36300,36250,671
|
|
20240404,092800,1715253200,36250,36300,36300,36250,134
|
|
20240404,092700,1710391200,36300,36300,36300,36250,687
|
|
20240404,092600,1685456300,36300,36250,36300,36250,63
|
|
20240404,092500,1683170900,36250,36200,36300,36200,199
|
|
20240404,092400,1675958750,36200,36200,36200,36200,220
|
|
20240404,092300,1667994750,36200,36250,36250,36200,806
|
|
20240404,092200,1638781800,36250,36250,36300,36250,525
|
|
20240404,092100,1619749850,36250,36350,36350,36250,1668
|
|
20240404,092000,1559183050,36300,36350,36350,36300,77
|
|
20240404,091900,1556387250,36300,36300,36350,36250,6978
|
|
20240404,091800,1303170000,36300,36300,36350,36300,259
|
|
20240404,091700,1293767100,36350,36350,36350,36350,78
|
|
20240404,091600,1290931800,36300,36350,36350,36300,318
|
|
20240404,091500,1279374350,36350,36350,36350,36300,309
|
|
20240404,091400,1268151350,36300,36350,36350,36300,120
|
|
20240404,091300,1263793050,36350,36350,36350,36300,1467
|
|
20240404,091200,1210538300,36350,36350,36350,36350,74
|
|
20240404,091100,1207848400,36300,36300,36400,36250,5505
|
|
20240404,091000,1007783850,36250,36250,36300,36250,489
|
|
20240404,090900,990038300,36250,36300,36300,36250,297
|
|
20240404,090800,979271650,36200,36300,36400,36200,1208
|
|
20240404,090700,935395300,36300,36300,36400,36300,3951
|
|
20240404,090600,791799600,36300,36300,36300,36200,1396
|
|
20240404,090500,741187150,36300,36350,36350,36250,495
|
|
20240404,090400,723214450,36250,36350,36400,36250,1770
|
|
20240404,090300,658891450,36400,36300,36400,36300,1809
|
|
20240404,090200,593099500,36350,36350,36350,36200,1343
|
|
20240404,090100,544360800,36400,36350,36500,36350,4617
|
|
20240404,090000,376136550,36400,36400,36500,36300,10322
|