648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194500,6158495350,12490,12490,12490,12490,12824
|
|
20240417,194400,6158495350,12490,12490,12490,12490,0
|
|
20240417,194300,6158495350,12490,12490,12490,12490,0
|
|
20240417,194200,6158495350,12490,12490,12490,12490,0
|
|
20240417,194100,6158495350,12490,12490,12490,12490,0
|
|
20240417,194000,6158495350,12490,12490,12490,12490,0
|
|
20240417,193900,6158495350,12490,12490,12490,12490,0
|
|
20240417,193800,6158495350,12490,12490,12490,12490,0
|
|
20240417,193700,6158495350,12490,12490,12490,12490,0
|
|
20240417,193600,6158495350,12490,12490,12490,12490,0
|
|
20240417,193500,6158495350,12490,12490,12490,12490,0
|
|
20240417,193400,6158495350,12490,12490,12490,12490,0
|
|
20240417,193300,6158495350,12490,12490,12490,12490,0
|
|
20240417,193200,6158495350,12490,12490,12490,12490,0
|
|
20240417,193100,6158495350,12490,12490,12490,12490,0
|
|
20240417,193000,6158495350,12490,12490,12490,12490,0
|
|
20240417,192900,6158495350,12490,12490,12490,12490,0
|
|
20240417,192800,6158495350,12490,12490,12490,12490,0
|
|
20240417,192700,6158495350,12490,12490,12490,12490,0
|
|
20240417,192600,6158495350,12490,12490,12490,12490,0
|
|
20240417,192500,6158495350,12490,12490,12490,12490,0
|
|
20240417,192400,6158495350,12490,12490,12490,12490,0
|
|
20240417,192300,6158495350,12490,12490,12490,12490,0
|
|
20240417,192200,6158495350,12490,12490,12490,12490,0
|
|
20240417,192100,6158495350,12490,12490,12490,12490,0
|
|
20240417,192000,6158495350,12490,12490,12490,12490,0
|
|
20240417,191900,6158495350,12490,12490,12490,12490,0
|
|
20240417,191800,6158495350,12490,12490,12490,12490,0
|
|
20240417,191700,6158495350,12490,12490,12490,12490,0
|
|
20240417,191600,6158495350,12490,12490,12490,12490,0
|
|
20240417,191500,6158495350,12490,12490,12490,12490,12824
|
|
20240417,191400,6158495350,12490,12490,12490,12490,0
|
|
20240417,191300,6158495350,12490,12490,12490,12490,0
|
|
20240417,191200,6158495350,12490,12490,12490,12490,0
|
|
20240417,191100,6158495350,12490,12490,12490,12490,0
|
|
20240417,191000,6158495350,12490,12490,12490,12490,0
|
|
20240417,190900,6158495350,12490,12490,12490,12490,0
|
|
20240417,190800,6158495350,12490,12490,12490,12490,0
|
|
20240417,190700,6158495350,12490,12490,12490,12490,0
|
|
20240417,190600,6158495350,12490,12490,12490,12490,0
|
|
20240417,190500,6158495350,12490,12490,12490,12490,0
|
|
20240417,190400,6158495350,12490,12490,12490,12490,0
|
|
20240417,190300,6158495350,12490,12490,12490,12490,0
|
|
20240417,190200,6158495350,12490,12490,12490,12490,0
|
|
20240417,190100,6158495350,12490,12490,12490,12490,0
|
|
20240417,190000,6158495350,12490,12490,12490,12490,0
|
|
20240417,185900,6158495350,12490,12490,12490,12490,0
|
|
20240417,185800,6158495350,12490,12490,12490,12490,0
|
|
20240417,185700,6158495350,12490,12490,12490,12490,0
|
|
20240417,185600,6158495350,12490,12490,12490,12490,0
|
|
20240417,185500,6158495350,12490,12490,12490,12490,0
|
|
20240417,185400,6158495350,12490,12490,12490,12490,0
|
|
20240417,185300,6158495350,12490,12490,12490,12490,0
|
|
20240417,185200,6158495350,12490,12490,12490,12490,0
|
|
20240417,185100,6158495350,12490,12490,12490,12490,0
|
|
20240417,185000,6158495350,12490,12490,12490,12490,0
|
|
20240417,184900,6158495350,12490,12490,12490,12490,0
|
|
20240417,184800,6158495350,12490,12490,12490,12490,0
|
|
20240417,184700,6158495350,12490,12490,12490,12490,0
|
|
20240417,184600,6158495350,12490,12490,12490,12490,0
|
|
20240417,184500,6158495350,12490,12490,12490,12490,12824
|
|
20240417,184400,6158495350,12490,12490,12490,12490,0
|
|
20240417,184300,6158495350,12490,12490,12490,12490,0
|
|
20240417,184200,6158495350,12490,12490,12490,12490,0
|
|
20240417,184100,6158495350,12490,12490,12490,12490,0
|
|
20240417,184000,6158495350,12490,12490,12490,12490,0
|
|
20240417,183900,6158495350,12490,12490,12490,12490,0
|
|
20240417,183800,6158495350,12490,12490,12490,12490,0
|
|
20240417,183700,6158495350,12490,12490,12490,12490,0
|
|
20240417,183600,6158495350,12490,12490,12490,12490,0
|
|
20240417,183500,6158495350,12490,12490,12490,12490,0
|
|
20240417,183400,6158495350,12490,12490,12490,12490,0
|
|
20240417,183300,6158495350,12490,12490,12490,12490,0
|
|
20240417,183200,6158495350,12490,12490,12490,12490,0
|
|
20240417,183100,6158495350,12490,12490,12490,12490,0
|
|
20240417,183000,6158495350,12490,12490,12490,12490,0
|
|
20240417,182900,6158495350,12490,12490,12490,12490,0
|
|
20240417,182800,6158495350,12490,12490,12490,12490,0
|
|
20240417,182700,6158495350,12490,12490,12490,12490,0
|
|
20240417,182600,6158495350,12490,12490,12490,12490,0
|
|
20240417,182500,6158495350,12490,12490,12490,12490,0
|
|
20240417,182400,6158495350,12490,12490,12490,12490,0
|
|
20240417,182300,6158495350,12490,12490,12490,12490,0
|
|
20240417,182200,6158495350,12490,12490,12490,12490,0
|
|
20240417,182100,6158495350,12490,12490,12490,12490,0
|
|
20240417,182000,6158495350,12490,12490,12490,12490,0
|
|
20240417,181900,6158495350,12490,12490,12490,12490,0
|
|
20240417,181800,6158495350,12490,12490,12490,12490,0
|
|
20240417,181700,6158495350,12490,12490,12490,12490,0
|
|
20240417,181600,6158495350,12490,12490,12490,12490,0
|
|
20240417,181500,6158495350,12490,12490,12490,12490,12824
|
|
20240417,181400,6158495350,12490,12490,12490,12490,0
|
|
20240417,181300,6158495350,12490,12490,12490,12490,0
|
|
20240417,181200,6158495350,12490,12490,12490,12490,0
|
|
20240417,181100,6158495350,12490,12490,12490,12490,0
|
|
20240417,181000,6158495350,12490,12490,12490,12490,0
|
|
20240417,180900,6158495350,12490,12490,12490,12490,0
|
|
20240417,180800,6158495350,12490,12490,12490,12490,0
|
|
20240417,180700,6158495350,12490,12490,12490,12490,0
|
|
20240417,180600,6158495350,12490,12490,12490,12490,0
|
|
20240417,180500,6158495350,12490,12490,12490,12490,0
|
|
20240417,180400,6158495350,12490,12490,12490,12490,0
|
|
20240417,180300,6158495350,12490,12490,12490,12490,0
|
|
20240417,180200,6158495350,12490,12490,12490,12490,0
|
|
20240417,180100,6158495350,12490,12490,12490,12490,0
|
|
20240417,180000,6158495350,12490,12490,12490,12490,0
|
|
20240417,175900,6158495350,12490,12490,12490,12490,0
|
|
20240417,175800,6158495350,12490,12490,12490,12490,0
|
|
20240417,175700,6158495350,12490,12490,12490,12490,0
|
|
20240417,175600,6158495350,12490,12490,12490,12490,0
|
|
20240417,175500,6158495350,12490,12490,12490,12490,0
|
|
20240417,175400,6158495350,12490,12490,12490,12490,0
|
|
20240417,175300,6158495350,12490,12490,12490,12490,0
|
|
20240417,175200,6158495350,12490,12490,12490,12490,0
|
|
20240417,175100,6158495350,12490,12490,12490,12490,0
|
|
20240417,175000,6158495350,12490,12490,12490,12490,0
|
|
20240417,174900,6158495350,12490,12490,12490,12490,0
|
|
20240417,174800,6158495350,12490,12490,12490,12490,0
|
|
20240417,174700,6158495350,12490,12490,12490,12490,0
|
|
20240417,174600,6158495350,12490,12490,12490,12490,0
|
|
20240417,174500,6158495350,12490,12490,12490,12490,12824
|
|
20240417,174400,6158495350,12490,12490,12490,12490,0
|
|
20240417,174300,6158495350,12490,12490,12490,12490,0
|
|
20240417,174200,6158495350,12490,12490,12490,12490,0
|
|
20240417,174100,6158495350,12490,12490,12490,12490,0
|
|
20240417,174000,6158495350,12490,12490,12490,12490,0
|
|
20240417,173900,6158495350,12490,12490,12490,12490,0
|
|
20240417,173800,6158495350,12490,12490,12490,12490,0
|
|
20240417,173700,6158495350,12490,12490,12490,12490,0
|
|
20240417,173600,6158495350,12490,12490,12490,12490,0
|
|
20240417,173500,6158495350,12490,12490,12490,12490,0
|
|
20240417,173400,6158495350,12490,12490,12490,12490,0
|
|
20240417,173300,6158495350,12490,12490,12490,12490,0
|
|
20240417,173200,6158495350,12490,12490,12490,12490,0
|
|
20240417,173100,6158495350,12490,12490,12490,12490,0
|
|
20240417,173000,6158495350,12490,12490,12490,12490,0
|
|
20240417,172900,6158495350,12490,12490,12490,12490,0
|
|
20240417,172800,6158495350,12490,12490,12490,12490,0
|
|
20240417,172700,6158495350,12490,12490,12490,12490,0
|
|
20240417,172600,6158495350,12490,12490,12490,12490,0
|
|
20240417,172500,6158495350,12490,12490,12490,12490,0
|
|
20240417,172400,6158495350,12490,12490,12490,12490,0
|
|
20240417,172300,6158495350,12490,12490,12490,12490,0
|
|
20240417,172200,6158495350,12490,12490,12490,12490,0
|
|
20240417,172100,6158495350,12490,12490,12490,12490,0
|
|
20240417,172000,6158495350,12490,12490,12490,12490,0
|
|
20240417,171900,6158495350,12490,12490,12490,12490,0
|
|
20240417,171800,6158495350,12490,12490,12490,12490,0
|
|
20240417,171700,6158495350,12490,12490,12490,12490,0
|
|
20240417,171600,6158495350,12490,12490,12490,12490,0
|
|
20240417,171500,6158495350,12490,12490,12490,12490,12824
|
|
20240417,171400,6158495350,12490,12490,12490,12490,0
|
|
20240417,171300,6158495350,12490,12490,12490,12490,0
|
|
20240417,171200,6158495350,12490,12490,12490,12490,0
|
|
20240417,171100,6158495350,12490,12490,12490,12490,0
|
|
20240417,171000,6158495350,12490,12490,12490,12490,0
|
|
20240417,170900,6158495350,12490,12490,12490,12490,0
|
|
20240417,170800,6158495350,12490,12490,12490,12490,0
|
|
20240417,170700,6158495350,12490,12490,12490,12490,0
|
|
20240417,170600,6158495350,12490,12490,12490,12490,0
|
|
20240417,170500,6158495350,12490,12490,12490,12490,0
|
|
20240417,170400,6158495350,12490,12490,12490,12490,0
|
|
20240417,170300,6158495350,12490,12490,12490,12490,0
|
|
20240417,170200,6158495350,12490,12490,12490,12490,0
|
|
20240417,170100,6158495350,12490,12490,12490,12490,0
|
|
20240417,170000,6158495350,12490,12490,12490,12490,0
|
|
20240417,165900,6158495350,12490,12490,12490,12490,0
|
|
20240417,165800,6158495350,12490,12490,12490,12490,0
|
|
20240417,165700,6158495350,12490,12490,12490,12490,0
|
|
20240417,165600,6158495350,12490,12490,12490,12490,0
|
|
20240417,165500,6158495350,12490,12490,12490,12490,0
|
|
20240417,165400,6158495350,12490,12490,12490,12490,0
|
|
20240417,165300,6158495350,12490,12490,12490,12490,0
|
|
20240417,165200,6158495350,12490,12490,12490,12490,0
|
|
20240417,165100,6158495350,12490,12490,12490,12490,0
|
|
20240417,165000,6158495350,12490,12490,12490,12490,0
|
|
20240417,164900,6158495350,12490,12490,12490,12490,0
|
|
20240417,164800,6158495350,12490,12490,12490,12490,0
|
|
20240417,164700,6158495350,12490,12490,12490,12490,0
|
|
20240417,164600,6158495350,12490,12490,12490,12490,0
|
|
20240417,164500,6158495350,12490,12490,12490,12490,12824
|
|
20240417,164400,6158495350,12490,12490,12490,12490,0
|
|
20240417,164300,6158495350,12490,12490,12490,12490,0
|
|
20240417,164200,6158495350,12490,12490,12490,12490,0
|
|
20240417,164100,6158495350,12490,12490,12490,12490,0
|
|
20240417,164000,6158495350,12490,12490,12490,12490,0
|
|
20240417,163900,6158495350,12490,12490,12490,12490,0
|
|
20240417,163800,6158495350,12490,12490,12490,12490,0
|
|
20240417,163700,6158495350,12490,12490,12490,12490,0
|
|
20240417,163600,6158495350,12490,12490,12490,12490,0
|
|
20240417,163500,6158495350,12490,12490,12490,12490,0
|
|
20240417,163400,6158495350,12490,12490,12490,12490,0
|
|
20240417,163300,6158495350,12490,12490,12490,12490,0
|
|
20240417,163200,6158495350,12490,12490,12490,12490,0
|
|
20240417,163100,6158495350,12490,12490,12490,12490,0
|
|
20240417,163000,6158495350,12490,12490,12490,12490,0
|
|
20240417,162900,6158495350,12490,12490,12490,12490,0
|
|
20240417,162800,6158495350,12490,12490,12490,12490,0
|
|
20240417,162700,6158495350,12490,12490,12490,12490,0
|
|
20240417,162600,6158495350,12490,12490,12490,12490,0
|
|
20240417,162500,6158495350,12490,12490,12490,12490,0
|
|
20240417,162400,6158495350,12490,12490,12490,12490,0
|
|
20240417,162300,6158495350,12490,12490,12490,12490,0
|
|
20240417,162200,6158495350,12490,12490,12490,12490,0
|
|
20240417,162100,6158495350,12490,12490,12490,12490,0
|
|
20240417,162000,6158495350,12490,12490,12490,12490,0
|
|
20240417,161900,6158495350,12490,12490,12490,12490,0
|
|
20240417,161800,6158495350,12490,12490,12490,12490,0
|
|
20240417,161700,6158495350,12490,12490,12490,12490,0
|
|
20240417,161600,6158495350,12490,12490,12490,12490,0
|
|
20240417,161500,6158495350,12490,12490,12490,12490,12824
|
|
20240417,161400,6158495350,12490,12490,12490,12490,0
|
|
20240417,161300,6158495350,12490,12490,12490,12490,0
|
|
20240417,161200,6158495350,12490,12490,12490,12490,0
|
|
20240417,161100,6158495350,12490,12490,12490,12490,0
|
|
20240417,161000,6158495350,12490,12490,12490,12490,0
|
|
20240417,160900,6158495350,12490,12490,12490,12490,0
|
|
20240417,160800,6158495350,12490,12490,12490,12490,0
|
|
20240417,160700,6158495350,12490,12490,12490,12490,0
|
|
20240417,160600,6158495350,12490,12490,12490,12490,0
|
|
20240417,160500,6158495350,12490,12490,12490,12490,0
|
|
20240417,160400,6158495350,12490,12490,12490,12490,0
|
|
20240417,160300,6158495350,12490,12490,12490,12490,0
|
|
20240417,160200,6158495350,12490,12490,12490,12490,0
|
|
20240417,160100,6158495350,12490,12490,12490,12490,0
|
|
20240417,160000,6158495350,12490,12490,12490,12490,0
|
|
20240417,155900,6158495350,12490,12490,12490,12490,0
|
|
20240417,155800,6158495350,12490,12490,12490,12490,0
|
|
20240417,155700,6158495350,12490,12490,12490,12490,0
|
|
20240417,155600,6158495350,12490,12490,12490,12490,0
|
|
20240417,155500,6158495350,12490,12490,12490,12490,0
|
|
20240417,155400,6158495350,12490,12490,12490,12490,0
|
|
20240417,155300,6158495350,12490,12490,12490,12490,0
|
|
20240417,155200,6158495350,12490,12490,12490,12490,0
|
|
20240417,155100,6158495350,12490,12490,12490,12490,0
|
|
20240417,155000,6158495350,12490,12490,12490,12490,0
|
|
20240417,154900,6158495350,12490,12490,12490,12490,0
|
|
20240417,154800,6158495350,12490,12490,12490,12490,0
|
|
20240417,154700,6158495350,12490,12490,12490,12490,0
|
|
20240417,154600,6158495350,12490,12490,12490,12490,0
|
|
20240417,154500,6158495350,12490,12490,12490,12490,12824
|
|
20240417,154400,6158495350,12490,12490,12490,12490,0
|
|
20240417,154300,6158495350,12490,12490,12490,12490,0
|
|
20240417,154200,6158495350,12490,12490,12490,12490,0
|
|
20240417,154100,6158495350,12490,12490,12490,12490,0
|
|
20240417,154000,6158495350,12490,12490,12490,12490,0
|
|
20240417,153900,6158495350,12490,12490,12490,12490,0
|
|
20240417,153800,6158495350,12490,12490,12490,12490,0
|
|
20240417,153700,6158495350,12490,12490,12490,12490,0
|
|
20240417,153600,6158495350,12490,12490,12490,12490,0
|
|
20240417,153500,6158495350,12490,12490,12490,12490,0
|
|
20240417,153400,6158495350,12490,12490,12490,12490,0
|
|
20240417,153300,6158495350,12490,12490,12490,12490,0
|
|
20240417,153200,6158495350,12490,12490,12490,12490,0
|
|
20240417,153100,6158495350,12490,12490,12490,12490,0
|
|
20240417,153000,6158495350,12490,12490,12490,12490,12824
|
|
20240417,152900,5998323590,12500,12500,12500,12500,0
|
|
20240417,152800,5998323590,12500,12500,12500,12500,0
|
|
20240417,152700,5998323590,12500,12500,12500,12500,0
|
|
20240417,152600,5998323590,12500,12500,12500,12500,0
|
|
20240417,152500,5998323590,12500,12500,12500,12500,0
|
|
20240417,152400,5998323590,12500,12500,12500,12500,0
|
|
20240417,152300,5998323590,12500,12500,12500,12500,0
|
|
20240417,152200,5998323590,12500,12500,12500,12500,0
|
|
20240417,152100,5998323590,12500,12500,12500,12500,0
|
|
20240417,152000,5998323590,12500,12500,12500,12500,0
|
|
20240417,151900,5998323590,12500,12490,12500,12490,4940
|
|
20240417,151800,5936575050,12500,12490,12500,12490,656
|
|
20240417,151700,5928379670,12500,12500,12500,12490,1196
|
|
20240417,151600,5913436690,12500,12500,12500,12490,3562
|
|
20240417,151500,5868934870,12500,12490,12500,12490,300
|
|
20240417,151400,5865187710,12500,12500,12500,12490,1928
|
|
20240417,151300,5841089620,12490,12490,12500,12490,913
|
|
20240417,151200,5829682860,12490,12500,12500,12490,317
|
|
20240417,151100,5825721500,12490,12490,12500,12490,3068
|
|
20240417,151000,5787398050,12500,12500,12500,12490,3680
|
|
20240417,150900,5741423040,12500,12490,12500,12490,2323
|
|
20240417,150800,5712391670,12500,12500,12500,12490,228
|
|
20240417,150700,5709542550,12500,12490,12500,12490,671
|
|
20240417,150600,5701156600,12500,12500,12500,12490,783
|
|
20240417,150500,5691369610,12490,12490,12500,12490,268
|
|
20240417,150400,5688021090,12500,12500,12500,12490,465
|
|
20240417,150300,5682209360,12490,12500,12500,12490,1136
|
|
20240417,150200,5668018510,12500,12500,12500,12500,1726
|
|
20240417,150100,5646443510,12500,12490,12500,12490,966
|
|
20240417,150000,5634375290,12500,12490,12500,12490,507
|
|
20240417,145900,5628037800,12500,12490,12500,12490,613
|
|
20240417,145800,5620380390,12500,12500,12500,12490,1101
|
|
20240417,145700,5606618650,12500,12490,12500,12490,367
|
|
20240417,145600,5602032400,12490,12490,12500,12490,4022
|
|
20240417,145500,5551757440,12500,12490,12500,12490,1705
|
|
20240417,145400,5530459860,12500,12500,12500,12490,3622
|
|
20240417,145300,5485217050,12490,12500,12500,12490,5596
|
|
20240417,145200,5415279460,12500,12500,12500,12490,607
|
|
20240417,145100,5407692470,12500,12500,12500,12490,648
|
|
20240417,145000,5399595460,12500,12500,12500,12490,396
|
|
20240417,144900,5394645970,12490,12490,12500,12490,1516
|
|
20240417,144800,5375697610,12500,12500,12500,12490,1357
|
|
20240417,144700,5358735130,12490,12490,12500,12490,7174
|
|
20240417,144600,5269061220,12500,12500,12500,12490,983
|
|
20240417,144500,5256773730,12500,12500,12500,12490,1036
|
|
20240417,144400,5243829830,12500,12500,12500,12490,308
|
|
20240417,144300,5239979840,12500,12490,12500,12490,342
|
|
20240417,144200,5235707840,12500,12500,12500,12490,314
|
|
20240417,144100,5231782990,12500,12500,12500,12490,673
|
|
20240417,144000,5223373640,12500,12500,12500,12490,474
|
|
20240417,143900,5217448780,12500,12500,12500,12490,1034
|
|
20240417,143800,5204523790,12490,12500,12500,12490,481
|
|
20240417,143700,5198511800,12500,12490,12500,12490,891
|
|
20240417,143600,5187375440,12500,12490,12500,12490,161
|
|
20240417,143500,5185363450,12500,12500,12500,12490,642
|
|
20240417,143400,5177338460,12500,12490,12500,12490,133
|
|
20240417,143300,5175676470,12500,12500,12500,12490,935
|
|
20240417,143200,5163992960,12500,12500,12500,12490,1634
|
|
20240417,143100,5143567970,12500,12500,12500,12490,630
|
|
20240417,143000,5135693480,12500,12500,12510,12490,1685
|
|
20240417,142900,5114636200,12500,12500,12510,12490,8262
|
|
20240417,142800,5011361700,12500,12500,12500,12490,1214
|
|
20240417,142700,4996186850,12500,12500,12500,12490,433
|
|
20240417,142600,4990774860,12500,12500,12500,12490,6249
|
|
20240417,142500,4912662510,12490,12500,12500,12490,1302
|
|
20240417,142400,4896394610,12490,12490,12500,12490,779
|
|
20240417,142300,4886657770,12500,12500,12500,12490,729
|
|
20240417,142200,4877545650,12500,12500,12500,12490,1336
|
|
20240417,142100,4860857160,12500,12500,12500,12490,128
|
|
20240417,142000,4859257170,12500,12500,12500,12490,378
|
|
20240417,141900,4854532680,12500,12500,12510,12490,3269
|
|
20240417,141800,4813670660,12510,12500,12510,12500,1663
|
|
20240417,141700,4792881530,12500,12500,12510,12500,2461
|
|
20240417,141600,4762116350,12500,12510,12510,12500,1449
|
|
20240417,141500,4744001220,12500,12510,12510,12500,251
|
|
20240417,141400,4740861720,12500,12500,12510,12500,394
|
|
20240417,141300,4735933610,12500,12510,12510,12500,693
|
|
20240417,141200,4727269140,12510,12500,12510,12490,1635
|
|
20240417,141100,4706827640,12500,12500,12500,12500,7681
|
|
20240417,141000,4610815140,12490,12500,12500,12490,2417
|
|
20240417,140900,4580608870,12500,12500,12500,12490,490
|
|
20240417,140800,4574485300,12500,12500,12500,12490,189
|
|
20240417,140700,4572123680,12500,12500,12500,12490,1273
|
|
20240417,140600,4556212460,12500,12500,12500,12490,5369
|
|
20240417,140500,4489100470,12500,12500,12500,12490,282
|
|
20240417,140400,4485577180,12500,12500,12500,12490,532
|
|
20240417,140300,4478927690,12490,12500,12500,12490,7612
|
|
20240417,140200,4383843220,12490,12500,12500,12490,1585
|
|
20240417,140100,4364044500,12500,12500,12500,12490,285
|
|
20240417,140000,4360482600,12500,12500,12500,12490,2289
|
|
20240417,135900,4331870120,12500,12500,12500,12490,1196
|
|
20240417,135800,4316931450,12500,12490,12500,12490,1785
|
|
20240417,135700,4294633070,12500,12500,12500,12490,1400
|
|
20240417,135600,4277134910,12500,12500,12500,12490,680
|
|
20240417,135500,4268634920,12500,12490,12500,12490,267
|
|
20240417,135400,4265298510,12490,12500,12500,12490,762
|
|
20240417,135300,4255779550,12490,12500,12500,12490,183
|
|
20240417,135200,4253492650,12490,12500,12500,12490,1005
|
|
20240417,135100,4240931670,12490,12490,12500,12490,447
|
|
20240417,135000,4235344770,12500,12500,12500,12490,277
|
|
20240417,134900,4231882780,12500,12500,12500,12490,2237
|
|
20240417,134800,4203920880,12500,12500,12500,12490,301
|
|
20240417,134700,4200158890,12490,12500,12500,12490,277
|
|
20240417,134600,4196698080,12500,12490,12500,12490,147
|
|
20240417,134500,4194861090,12500,12500,12500,12490,164
|
|
20240417,134400,4192812190,12500,12500,12500,12490,268
|
|
20240417,134300,4189462200,12500,12500,12500,12490,309
|
|
20240417,134200,4185602620,12500,12490,12500,12490,1188
|
|
20240417,134100,4170753440,12490,12500,12500,12490,1685
|
|
20240417,134000,4149694150,12500,12490,12500,12490,241
|
|
20240417,133900,4146681770,12500,12490,12500,12490,289
|
|
20240417,133800,4143071110,12500,12500,12500,12490,2279
|
|
20240417,133700,4114583620,12490,12500,12500,12490,2042
|
|
20240417,133600,4089062320,12500,12500,12500,12490,156
|
|
20240417,133500,4087112830,12500,12490,12500,12490,402
|
|
20240417,133400,4082089230,12490,12500,12500,12490,494
|
|
20240417,133300,4075916780,12500,12500,12500,12490,3292
|
|
20240417,133200,4034768100,12500,12500,12500,12490,164
|
|
20240417,133100,4032718600,12500,12500,12500,12490,149
|
|
20240417,133000,4030856690,12490,12500,12500,12490,549
|
|
20240417,132900,4023996430,12490,12500,12500,12490,2265
|
|
20240417,132800,3995685010,12500,12500,12500,12490,227
|
|
20240417,132700,3992847650,12500,12500,12500,12490,736
|
|
20240417,132600,3983649860,12500,12500,12500,12500,284
|
|
20240417,132500,3980099860,12500,12490,12500,12490,323
|
|
20240417,132400,3976063870,12500,12500,12500,12500,858
|
|
20240417,132300,3965338870,12500,12500,12500,12490,698
|
|
20240417,132200,3956616560,12500,12500,12500,12490,1426
|
|
20240417,132100,3938791960,12500,12500,12500,12490,1005
|
|
20240417,132000,3926230040,12490,12490,12490,12490,431
|
|
20240417,131900,3920846850,12490,12500,12500,12490,252
|
|
20240417,131800,3917698240,12490,12500,12500,12490,176
|
|
20240417,131700,3915498770,12500,12500,12500,12490,515
|
|
20240417,131600,3909063850,12490,12500,12500,12490,145
|
|
20240417,131500,3907252600,12500,12490,12500,12490,1112
|
|
20240417,131400,3893353690,12500,12500,12500,12500,1440
|
|
20240417,131300,3875353690,12500,12490,12500,12490,439
|
|
20240417,131200,3869869710,12500,12500,12500,12490,604
|
|
20240417,131100,3862320080,12500,12500,12500,12490,221
|
|
20240417,131000,3859558670,12500,12500,12500,12500,420
|
|
20240417,130900,3854308670,12500,12500,12500,12490,565
|
|
20240417,130800,3847249300,12500,12500,12500,12490,512
|
|
20240417,130700,3840850700,12500,12490,12500,12490,761
|
|
20240417,130600,3831342800,12490,12500,12500,12490,717
|
|
20240417,130500,3822381810,12490,12490,12500,12490,1763
|
|
20240417,130400,3800360970,12500,12500,12500,12490,57
|
|
20240417,130300,3799648970,12490,12500,12500,12490,379
|
|
20240417,130200,3794913620,12490,12500,12500,12490,172
|
|
20240417,130100,3792765280,12500,12500,12500,12490,288
|
|
20240417,130000,3789166570,12500,12490,12500,12490,161
|
|
20240417,125900,3787154570,12500,12490,12500,12490,122
|
|
20240417,125800,3785630280,12500,12490,12500,12490,171
|
|
20240417,125700,3783493520,12490,12500,12500,12490,295
|
|
20240417,125600,3779808340,12500,12500,12500,12490,375
|
|
20240417,125500,3775120850,12500,12490,12500,12490,301
|
|
20240417,125400,3771360890,12500,12500,12500,12490,261
|
|
20240417,125300,3768100020,12500,12500,12500,12490,760
|
|
20240417,125200,3758601110,12500,12490,12500,12490,413
|
|
20240417,125100,3753440460,12490,12490,12500,12490,215
|
|
20240417,125000,3750754070,12500,12500,12500,12500,60
|
|
20240417,124900,3750004070,12500,12490,12500,12490,404
|
|
20240417,124800,3744956960,12490,12500,12500,12490,75
|
|
20240417,124700,3744019960,12500,12500,12500,12490,216
|
|
20240417,124600,3741320650,12490,12490,12500,12490,273
|
|
20240417,124500,3737910830,12490,12500,12500,12490,154
|
|
20240417,124400,3735987130,12500,12490,12500,12490,228
|
|
20240417,124300,3733139110,12490,12500,12500,12490,231
|
|
20240417,124200,3730253450,12490,12500,12500,12490,77
|
|
20240417,124100,3729291100,12490,12500,12500,12490,164
|
|
20240417,124000,3727242200,12500,12500,12500,12490,345
|
|
20240417,123900,3722929800,12500,12500,12500,12490,803
|
|
20240417,123800,3712900170,12490,12500,12500,12490,122
|
|
20240417,123700,3711375250,12500,12500,12500,12490,820
|
|
20240417,123600,3701126330,12500,12500,12500,12500,119
|
|
20240417,123500,3699638830,12500,12490,12500,12490,114
|
|
20240417,123400,3698214920,12500,12500,12500,12500,190
|
|
20240417,123300,3695839920,12500,12490,12500,12490,571
|
|
20240417,123200,3688704110,12490,12500,12500,12490,571
|
|
20240417,123100,3681571150,12500,12490,12500,12490,1429
|
|
20240417,123000,3663710190,12500,12500,12500,12490,333
|
|
20240417,122900,3659548190,12490,12500,12500,12490,192
|
|
20240417,122800,3657150000,12500,12500,12500,12490,134
|
|
20240417,122700,3655475530,12500,12490,12500,12490,240
|
|
20240417,122600,3652477360,12490,12490,12500,12490,896
|
|
20240417,122500,3641283830,12500,12500,12500,12490,584
|
|
20240417,122400,3633986410,12500,12490,12500,12490,148
|
|
20240417,122300,3632137880,12490,12500,12500,12490,293
|
|
20240417,122200,3628476970,12500,12500,12500,12500,161
|
|
20240417,122100,3626464470,12500,12500,12500,12490,170
|
|
20240417,122000,3624341050,12500,12500,12500,12500,50
|
|
20240417,121900,3623716050,12500,12500,12500,12490,156
|
|
20240417,121800,3621767510,12490,12490,12500,12490,191
|
|
20240417,121700,3619380960,12490,12490,12500,12490,247
|
|
20240417,121600,3616295290,12490,12500,12500,12490,84
|
|
20240417,121500,3615245810,12500,12490,12500,12490,346
|
|
20240417,121400,3610922220,12500,12490,12500,12490,698
|
|
20240417,121300,3602199690,12490,12500,12500,12490,214
|
|
20240417,121200,3599525780,12500,12490,12500,12490,61890
|
|
20240417,121100,2825901290,12500,12500,12500,12490,512
|
|
20240417,121000,2819501790,12500,12500,12500,12500,907
|
|
20240417,120900,2808164290,12490,12500,12500,12490,118
|
|
20240417,120800,2806690300,12500,12490,12500,12490,802
|
|
20240417,120700,2796673300,12490,12500,12500,12490,199
|
|
20240417,120600,2794186800,12490,12490,12500,12490,139
|
|
20240417,120500,2792450130,12490,12500,12500,12490,232
|
|
20240417,120400,2789551930,12500,12490,12500,12490,604
|
|
20240417,120300,2782007960,12490,12490,12500,12490,2046
|
|
20240417,120200,2756451400,12490,12490,12500,12490,348
|
|
20240417,120100,2752104350,12490,12500,12500,12490,1182
|
|
20240417,120000,2737331020,12500,12490,12500,12490,756
|
|
20240417,115900,2727886660,12500,12490,12500,12490,195
|
|
20240417,115800,2725450650,12490,12490,12490,12490,304
|
|
20240417,115700,2721653690,12490,12490,12490,12490,105
|
|
20240417,115600,2720342240,12490,12490,12500,12490,2280
|
|
20240417,115500,2691864690,12500,12500,12500,12490,128
|
|
20240417,115400,2690265710,12490,12500,12500,12490,224
|
|
20240417,115300,2687466930,12490,12490,12500,12490,624
|
|
20240417,115200,2679671060,12490,12490,12500,12490,107
|
|
20240417,115100,2678334610,12500,12500,12500,12490,1041
|
|
20240417,115000,2665323200,12490,12500,12500,12490,722
|
|
20240417,114900,2656303850,12500,12500,12500,12490,258
|
|
20240417,114800,2653081340,12490,12500,12500,12490,280
|
|
20240417,114700,2649583810,12500,12500,12500,12490,125
|
|
20240417,114600,2648022330,12490,12490,12500,12490,154
|
|
20240417,114500,2646098850,12490,12500,12500,12490,170
|
|
20240417,114400,2643975040,12500,12500,12500,12490,661
|
|
20240417,114300,2635718460,12490,12490,12490,12490,176
|
|
20240417,114200,2633520220,12490,12500,12500,12490,123
|
|
20240417,114100,2631983440,12490,12500,12500,12490,249
|
|
20240417,114000,2628872930,12500,12490,12500,12490,258
|
|
20240417,113900,2625649610,12490,12490,12490,12490,307
|
|
20240417,113800,2621815180,12490,12490,12500,12490,1259
|
|
20240417,113700,2606090150,12490,12490,12500,12490,198
|
|
20240417,113600,2603617110,12490,12490,12490,12490,66
|
|
20240417,113500,2602792770,12500,12500,12500,12490,118
|
|
20240417,113400,2601318850,12490,12500,12500,12490,504
|
|
20240417,113300,2595023750,12500,12500,12500,12490,213
|
|
20240417,113200,2592362990,12500,12490,12500,12490,305
|
|
20240417,113100,2588552810,12490,12500,12500,12490,485
|
|
20240417,113000,2582492090,12490,12490,12490,12490,754
|
|
20240417,112900,2573074630,12490,12490,12490,12490,47
|
|
20240417,112800,2572487600,12490,12490,12490,12480,187
|
|
20240417,112700,2570152470,12490,12490,12490,12490,281
|
|
20240417,112600,2566642780,12490,12490,12490,12480,149
|
|
20240417,112500,2564782270,12500,12490,12500,12490,199
|
|
20240417,112400,2562296160,12490,12490,12490,12490,191
|
|
20240417,112300,2559910570,12490,12500,12500,12490,2193
|
|
20240417,112200,2532519330,12500,12500,12500,12490,1364
|
|
20240417,112100,2515473200,12500,12490,12500,12490,186
|
|
20240417,112000,2513150030,12500,12500,12500,12490,385
|
|
20240417,111900,2508340720,12500,12500,12500,12490,705
|
|
20240417,111800,2499532550,12500,12490,12500,12490,160
|
|
20240417,111700,2497533310,12490,12490,12500,12490,262
|
|
20240417,111600,2494259910,12500,12490,12500,12490,264
|
|
20240417,111500,2490962530,12490,12490,12490,12490,1300
|
|
20240417,111400,2474725530,12490,12490,12490,12480,1151
|
|
20240417,111300,2460356820,12490,12490,12490,12480,193
|
|
20240417,111200,2457946500,12490,12490,12490,12480,1058
|
|
20240417,111100,2444732580,12490,12490,12500,12490,4483
|
|
20240417,111000,2388738960,12490,12500,12500,12490,571
|
|
20240417,110900,2381606850,12490,12500,12500,12490,1357
|
|
20240417,110800,2364646600,12490,12490,12500,12490,623
|
|
20240417,110700,2356863620,12490,12490,12500,12490,1616
|
|
20240417,110600,2336679760,12490,12490,12500,12490,1115
|
|
20240417,110500,2322753280,12490,12490,12490,12490,160
|
|
20240417,110400,2320754880,12490,12490,12500,12490,2815
|
|
20240417,110300,2285595080,12500,12500,12500,12490,1590
|
|
20240417,110200,2265721900,12500,12500,12500,12490,261
|
|
20240417,110100,2262459910,12500,12500,12500,12490,1020
|
|
20240417,110000,2249716200,12500,12490,12500,12480,4732
|
|
20240417,105900,2190628210,12490,12490,12490,12480,11045
|
|
20240417,105800,2052686740,12480,12480,12490,12480,1311
|
|
20240417,105700,2036323740,12480,12490,12490,12480,1137
|
|
20240417,105600,2022131700,12490,12480,12490,12480,260
|
|
20240417,105500,2018886600,12490,12490,12490,12480,270
|
|
20240417,105400,2015514880,12490,12490,12490,12480,451
|
|
20240417,105300,2009885340,12490,12490,12490,12480,954
|
|
20240417,105200,1997970470,12490,12490,12490,12480,140
|
|
20240417,105100,1996222080,12490,12490,12490,12480,753
|
|
20240417,105000,1986823960,12490,12490,12490,12490,86
|
|
20240417,104900,1985749820,12480,12480,12490,12480,823
|
|
20240417,104800,1975471770,12490,12490,12490,12490,803
|
|
20240417,104700,1965442300,12490,12490,12490,12480,183
|
|
20240417,104600,1963157720,12490,12490,12490,12490,89
|
|
20240417,104500,1962046110,12490,12480,12490,12480,1616
|
|
20240417,104400,1941863760,12490,12480,12490,12480,895
|
|
20240417,104300,1930690490,12490,12490,12490,12480,87
|
|
20240417,104200,1929604450,12490,12480,12490,12480,282
|
|
20240417,104100,1926084780,12490,12490,12490,12480,313
|
|
20240417,104000,1922176370,12490,12490,12490,12480,703
|
|
20240417,103900,1913399780,12480,12490,12490,12480,636
|
|
20240417,103800,1905456950,12490,12490,12490,12480,361
|
|
20240417,103700,1900948560,12490,12490,12490,12480,374
|
|
20240417,103600,1896277880,12490,12490,12490,12480,218
|
|
20240417,103500,1893555930,12490,12490,12490,12480,202
|
|
20240417,103400,1891034040,12480,12490,12490,12480,202
|
|
20240417,103300,1888511370,12490,12490,12490,12480,850
|
|
20240417,103200,1877895950,12490,12490,12490,12490,1394
|
|
20240417,103100,1860484890,12490,12490,12490,12480,219
|
|
20240417,103000,1857751410,12490,12490,12490,12490,484
|
|
20240417,102900,1851706250,12490,12480,12490,12480,963
|
|
20240417,102800,1839687450,12490,12490,12490,12480,124
|
|
20240417,102700,1838138780,12490,12490,12490,12480,95
|
|
20240417,102600,1836952930,12490,12480,12490,12480,1289
|
|
20240417,102500,1820854690,12490,12490,12490,12480,123
|
|
20240417,102400,1819319410,12490,12490,12490,12480,108
|
|
20240417,102300,1817970990,12490,12490,12490,12480,471
|
|
20240417,102200,1812088780,12480,12480,12480,12480,444
|
|
20240417,102100,1806547660,12490,12490,12490,12480,416
|
|
20240417,102000,1801352820,12490,12490,12490,12490,482
|
|
20240417,101900,1795332640,12480,12480,12480,12480,100
|
|
20240417,101800,1794084640,12480,12480,12490,12480,1136
|
|
20240417,101700,1779902440,12480,12480,12490,12480,460
|
|
20240417,101600,1774161080,12480,12480,12490,12480,172
|
|
20240417,101500,1772014200,12490,12490,12490,12480,2932
|
|
20240417,101400,1735394020,12490,12490,12490,12490,1987
|
|
20240417,101300,1710576390,12490,12500,12500,12490,18492
|
|
20240417,101200,1479611240,12490,12500,12500,12490,59
|
|
20240417,101100,1478874240,12490,12500,12500,12490,239
|
|
20240417,101000,1475887780,12490,12500,12500,12490,240
|
|
20240417,100900,1472889740,12500,12500,12500,12490,8218
|
|
20240417,100800,1370166830,12500,12500,12500,12490,840
|
|
20240417,100700,1359667340,12500,12500,12500,12490,167
|
|
20240417,100600,1357580420,12500,12490,12500,12490,88
|
|
20240417,100500,1356480920,12490,12500,12500,12490,361
|
|
20240417,100400,1351970720,12500,12500,12500,12490,793
|
|
20240417,100300,1342060570,12500,12500,12500,12490,614
|
|
20240417,100200,1334387360,12500,12490,12500,12490,908
|
|
20240417,100100,1323045110,12490,12500,12500,12490,949
|
|
20240417,100000,1311187440,12500,12500,12500,12490,1014
|
|
20240417,095900,1298512480,12500,12500,12500,12490,776
|
|
20240417,095800,1288816560,12500,12490,12500,12490,457
|
|
20240417,095700,1283104290,12490,12500,12500,12490,329
|
|
20240417,095600,1278992680,12490,12500,12500,12490,1185
|
|
20240417,095500,1264181250,12490,12500,12500,12490,317
|
|
20240417,095400,1260219360,12500,12500,12500,12490,312
|
|
20240417,095300,1256319860,12500,12500,12500,12490,150
|
|
20240417,095200,1254445750,12500,12500,12500,12490,226
|
|
20240417,095100,1251621250,12500,12500,12500,12490,1095
|
|
20240417,095000,1237940130,12500,12500,12500,12490,4133
|
|
20240417,094900,1186278180,12500,12500,12500,12490,2131
|
|
20240417,094800,1159649630,12500,12500,12500,12490,2244
|
|
20240417,094700,1131619630,12500,12500,12500,12490,437
|
|
20240417,094600,1126160080,12500,12500,12500,12500,420
|
|
20240417,094500,1120910080,12500,12500,12500,12490,2875
|
|
20240417,094400,1084974080,12500,12500,12500,12490,364
|
|
20240417,094300,1080424110,12500,12500,12500,12490,767
|
|
20240417,094200,1070837690,12500,12500,12500,12490,526
|
|
20240417,094100,1064264010,12500,12500,12500,12490,536
|
|
20240417,094000,1057564700,12490,12500,12500,12490,213
|
|
20240417,093900,1054903540,12500,12490,12500,12490,983
|
|
20240417,093800,1042624620,12490,12500,12500,12490,252
|
|
20240417,093700,1039477120,12500,12490,12500,12490,497
|
|
20240417,093600,1033269080,12490,12490,12490,12490,540
|
|
20240417,093500,1026524480,12490,12490,12490,12480,4912
|
|
20240417,093400,965174420,12490,12490,12490,12480,2020
|
|
20240417,093300,939953640,12490,12490,12490,12480,822
|
|
20240417,093200,929688690,12490,12490,12490,12480,1734
|
|
20240417,093100,908039330,12490,12490,12490,12480,1559
|
|
20240417,093000,888574710,12490,12480,12490,12480,752
|
|
20240417,092900,879187480,12480,12490,12490,12480,1377
|
|
20240417,092800,861993990,12490,12490,12490,12490,488
|
|
20240417,092700,855898870,12490,12490,12490,12480,5136
|
|
20240417,092600,791750730,12490,12490,12490,12480,728
|
|
20240417,092500,782659770,12490,12490,12490,12480,1868
|
|
20240417,092400,759330090,12490,12490,12490,12480,1980
|
|
20240417,092300,734603990,12490,12490,12490,12480,1102
|
|
20240417,092200,720841060,12490,12490,12490,12480,874
|
|
20240417,092100,709931310,12490,12490,12490,12480,2203
|
|
20240417,092000,682417150,12490,12490,12490,12480,461
|
|
20240417,091900,676661720,12490,12490,12490,12490,128
|
|
20240417,091800,675063000,12490,12480,12490,12480,1082
|
|
20240417,091700,661557820,12480,12480,12480,12470,6584
|
|
20240417,091600,579391080,12480,12480,12480,12480,3073
|
|
20240417,091500,541040040,12480,12480,12480,12470,257
|
|
20240417,091400,537834410,12480,12480,12480,12470,695
|
|
20240417,091300,529162560,12480,12480,12480,12470,1605
|
|
20240417,091200,509132820,12480,12480,12480,12480,498
|
|
20240417,091100,502917780,12480,12470,12480,12470,801
|
|
20240417,091000,492926200,12470,12480,12480,12470,1672
|
|
20240417,090900,472059980,12480,12480,12480,12480,1774
|
|
20240417,090800,449920460,12480,12470,12480,12460,869
|
|
20240417,090700,439085120,12470,12470,12480,12460,7775
|
|
20240417,090600,342144740,12480,12480,12480,12470,289
|
|
20240417,090500,338539040,12480,12480,12480,12470,2764
|
|
20240417,090400,304057120,12480,12470,12480,12470,1325
|
|
20240417,090300,287531110,12470,12470,12470,12460,541
|
|
20240417,090200,280785090,12470,12460,12470,12450,2512
|
|
20240417,090100,249487900,12460,12460,12460,12450,2058
|
|
20240417,090000,223847100,12460,12480,12480,12450,17967
|