578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183500,603095650,20150,20150,20150,20150,700
|
|
20240417,183400,603095650,20150,20150,20150,20150,0
|
|
20240417,183300,603095650,20150,20150,20150,20150,0
|
|
20240417,183200,603095650,20150,20150,20150,20150,0
|
|
20240417,183100,603095650,20150,20150,20150,20150,0
|
|
20240417,183000,603095650,20150,20150,20150,20150,0
|
|
20240417,182900,603095650,20150,20150,20150,20150,0
|
|
20240417,182800,603095650,20150,20150,20150,20150,0
|
|
20240417,182700,603095650,20150,20150,20150,20150,0
|
|
20240417,182600,603095650,20150,20150,20150,20150,0
|
|
20240417,182500,603095650,20150,20150,20150,20150,0
|
|
20240417,182400,603095650,20150,20150,20150,20150,0
|
|
20240417,182300,603095650,20150,20150,20150,20150,0
|
|
20240417,182200,603095650,20150,20150,20150,20150,0
|
|
20240417,182100,603095650,20150,20150,20150,20150,0
|
|
20240417,182000,603095650,20150,20150,20150,20150,0
|
|
20240417,181900,603095650,20150,20150,20150,20150,0
|
|
20240417,181800,603095650,20150,20150,20150,20150,0
|
|
20240417,181700,603095650,20150,20150,20150,20150,0
|
|
20240417,181600,603095650,20150,20150,20150,20150,0
|
|
20240417,181500,603095650,20150,20150,20150,20150,0
|
|
20240417,181400,603095650,20150,20150,20150,20150,0
|
|
20240417,181300,603095650,20150,20150,20150,20150,0
|
|
20240417,181200,603095650,20150,20150,20150,20150,0
|
|
20240417,181100,603095650,20150,20150,20150,20150,0
|
|
20240417,181000,603095650,20150,20150,20150,20150,0
|
|
20240417,180900,603095650,20150,20150,20150,20150,0
|
|
20240417,180800,603095650,20150,20150,20150,20150,0
|
|
20240417,180700,603095650,20150,20150,20150,20150,0
|
|
20240417,180600,603095650,20150,20150,20150,20150,0
|
|
20240417,180500,603095650,20150,20150,20150,20150,700
|
|
20240417,180400,603095650,20150,20150,20150,20150,0
|
|
20240417,180300,603095650,20150,20150,20150,20150,0
|
|
20240417,180200,603095650,20150,20150,20150,20150,0
|
|
20240417,180100,603095650,20150,20150,20150,20150,0
|
|
20240417,180000,603095650,20150,20150,20150,20150,0
|
|
20240417,175900,603095650,20150,20150,20150,20150,0
|
|
20240417,175800,603095650,20150,20150,20150,20150,0
|
|
20240417,175700,603095650,20150,20150,20150,20150,0
|
|
20240417,175600,603095650,20150,20150,20150,20150,0
|
|
20240417,175500,603095650,20150,20150,20150,20150,0
|
|
20240417,175400,603095650,20150,20150,20150,20150,0
|
|
20240417,175300,603095650,20150,20150,20150,20150,0
|
|
20240417,175200,603095650,20150,20150,20150,20150,0
|
|
20240417,175100,603095650,20150,20150,20150,20150,0
|
|
20240417,175000,603095650,20150,20150,20150,20150,0
|
|
20240417,174900,603095650,20150,20150,20150,20150,0
|
|
20240417,174800,603095650,20150,20150,20150,20150,0
|
|
20240417,174700,603095650,20150,20150,20150,20150,0
|
|
20240417,174600,603095650,20150,20150,20150,20150,0
|
|
20240417,174500,603095650,20150,20150,20150,20150,0
|
|
20240417,174400,603095650,20150,20150,20150,20150,0
|
|
20240417,174300,603095650,20150,20150,20150,20150,0
|
|
20240417,174200,603095650,20150,20150,20150,20150,0
|
|
20240417,174100,603095650,20150,20150,20150,20150,0
|
|
20240417,174000,603095650,20150,20150,20150,20150,0
|
|
20240417,173900,603095650,20150,20150,20150,20150,0
|
|
20240417,173800,603095650,20150,20150,20150,20150,0
|
|
20240417,173700,603095650,20150,20150,20150,20150,0
|
|
20240417,173600,603095650,20150,20150,20150,20150,0
|
|
20240417,173500,603095650,20150,20150,20150,20150,700
|
|
20240417,173400,603095650,20150,20150,20150,20150,0
|
|
20240417,173300,603095650,20150,20150,20150,20150,0
|
|
20240417,173200,603095650,20150,20150,20150,20150,0
|
|
20240417,173100,603095650,20150,20150,20150,20150,0
|
|
20240417,173000,603095650,20150,20150,20150,20150,0
|
|
20240417,172900,603095650,20150,20150,20150,20150,0
|
|
20240417,172800,603095650,20150,20150,20150,20150,0
|
|
20240417,172700,603095650,20150,20150,20150,20150,0
|
|
20240417,172600,603095650,20150,20150,20150,20150,0
|
|
20240417,172500,603095650,20150,20150,20150,20150,0
|
|
20240417,172400,603095650,20150,20150,20150,20150,0
|
|
20240417,172300,603095650,20150,20150,20150,20150,0
|
|
20240417,172200,603095650,20150,20150,20150,20150,0
|
|
20240417,172100,603095650,20150,20150,20150,20150,0
|
|
20240417,172000,603095650,20150,20150,20150,20150,0
|
|
20240417,171900,603095650,20150,20150,20150,20150,0
|
|
20240417,171800,603095650,20150,20150,20150,20150,0
|
|
20240417,171700,603095650,20150,20150,20150,20150,0
|
|
20240417,171600,603095650,20150,20150,20150,20150,0
|
|
20240417,171500,603095650,20150,20150,20150,20150,0
|
|
20240417,171400,603095650,20150,20150,20150,20150,0
|
|
20240417,171300,603095650,20150,20150,20150,20150,0
|
|
20240417,171200,603095650,20150,20150,20150,20150,0
|
|
20240417,171100,603095650,20150,20150,20150,20150,0
|
|
20240417,171000,603095650,20150,20150,20150,20150,0
|
|
20240417,170900,603095650,20150,20150,20150,20150,0
|
|
20240417,170800,603095650,20150,20150,20150,20150,0
|
|
20240417,170700,603095650,20150,20150,20150,20150,0
|
|
20240417,170600,603095650,20150,20150,20150,20150,0
|
|
20240417,170500,603095650,20150,20150,20150,20150,700
|
|
20240417,170400,603095650,20150,20150,20150,20150,0
|
|
20240417,170300,603095650,20150,20150,20150,20150,0
|
|
20240417,170200,603095650,20150,20150,20150,20150,0
|
|
20240417,170100,603095650,20150,20150,20150,20150,0
|
|
20240417,170000,603095650,20150,20150,20150,20150,0
|
|
20240417,165900,603095650,20150,20150,20150,20150,0
|
|
20240417,165800,603095650,20150,20150,20150,20150,0
|
|
20240417,165700,603095650,20150,20150,20150,20150,0
|
|
20240417,165600,603095650,20150,20150,20150,20150,0
|
|
20240417,165500,603095650,20150,20150,20150,20150,0
|
|
20240417,165400,603095650,20150,20150,20150,20150,0
|
|
20240417,165300,603095650,20150,20150,20150,20150,0
|
|
20240417,165200,603095650,20150,20150,20150,20150,0
|
|
20240417,165100,603095650,20150,20150,20150,20150,0
|
|
20240417,165000,603095650,20150,20150,20150,20150,0
|
|
20240417,164900,603095650,20150,20150,20150,20150,0
|
|
20240417,164800,603095650,20150,20150,20150,20150,0
|
|
20240417,164700,603095650,20150,20150,20150,20150,0
|
|
20240417,164600,603095650,20150,20150,20150,20150,0
|
|
20240417,164500,603095650,20150,20150,20150,20150,0
|
|
20240417,164400,603095650,20150,20150,20150,20150,0
|
|
20240417,164300,603095650,20150,20150,20150,20150,0
|
|
20240417,164200,603095650,20150,20150,20150,20150,0
|
|
20240417,164100,603095650,20150,20150,20150,20150,0
|
|
20240417,164000,603095650,20150,20150,20150,20150,0
|
|
20240417,163900,603095650,20150,20150,20150,20150,0
|
|
20240417,163800,603095650,20150,20150,20150,20150,0
|
|
20240417,163700,603095650,20150,20150,20150,20150,0
|
|
20240417,163600,603095650,20150,20150,20150,20150,0
|
|
20240417,163500,603095650,20150,20150,20150,20150,700
|
|
20240417,163400,603095650,20150,20150,20150,20150,0
|
|
20240417,163300,603095650,20150,20150,20150,20150,0
|
|
20240417,163200,603095650,20150,20150,20150,20150,0
|
|
20240417,163100,603095650,20150,20150,20150,20150,0
|
|
20240417,163000,603095650,20150,20150,20150,20150,0
|
|
20240417,162900,603095650,20150,20150,20150,20150,0
|
|
20240417,162800,603095650,20150,20150,20150,20150,0
|
|
20240417,162700,603095650,20150,20150,20150,20150,0
|
|
20240417,162600,603095650,20150,20150,20150,20150,0
|
|
20240417,162500,603095650,20150,20150,20150,20150,0
|
|
20240417,162400,603095650,20150,20150,20150,20150,0
|
|
20240417,162300,603095650,20150,20150,20150,20150,0
|
|
20240417,162200,603095650,20150,20150,20150,20150,0
|
|
20240417,162100,603095650,20150,20150,20150,20150,0
|
|
20240417,162000,603095650,20150,20150,20150,20150,0
|
|
20240417,161900,603095650,20150,20150,20150,20150,0
|
|
20240417,161800,603095650,20150,20150,20150,20150,0
|
|
20240417,161700,603095650,20150,20150,20150,20150,0
|
|
20240417,161600,603095650,20150,20150,20150,20150,0
|
|
20240417,161500,603095650,20150,20150,20150,20150,0
|
|
20240417,161400,603095650,20150,20150,20150,20150,0
|
|
20240417,161300,603095650,20150,20150,20150,20150,0
|
|
20240417,161200,603095650,20150,20150,20150,20150,0
|
|
20240417,161100,603095650,20150,20150,20150,20150,0
|
|
20240417,161000,603095650,20150,20150,20150,20150,0
|
|
20240417,160900,603095650,20150,20150,20150,20150,0
|
|
20240417,160800,603095650,20150,20150,20150,20150,0
|
|
20240417,160700,603095650,20150,20150,20150,20150,0
|
|
20240417,160600,603095650,20150,20150,20150,20150,0
|
|
20240417,160500,603095650,20150,20150,20150,20150,700
|
|
20240417,160400,603095650,20150,20150,20150,20150,0
|
|
20240417,160300,603095650,20150,20150,20150,20150,0
|
|
20240417,160200,603095650,20150,20150,20150,20150,0
|
|
20240417,160100,603095650,20150,20150,20150,20150,0
|
|
20240417,160000,603095650,20150,20150,20150,20150,0
|
|
20240417,155900,603095650,20150,20150,20150,20150,0
|
|
20240417,155800,603095650,20150,20150,20150,20150,0
|
|
20240417,155700,603095650,20150,20150,20150,20150,0
|
|
20240417,155600,603095650,20150,20150,20150,20150,0
|
|
20240417,155500,603095650,20150,20150,20150,20150,0
|
|
20240417,155400,603095650,20150,20150,20150,20150,0
|
|
20240417,155300,603095650,20150,20150,20150,20150,0
|
|
20240417,155200,603095650,20150,20150,20150,20150,0
|
|
20240417,155100,603095650,20150,20150,20150,20150,0
|
|
20240417,155000,603095650,20150,20150,20150,20150,0
|
|
20240417,154900,603095650,20150,20150,20150,20150,0
|
|
20240417,154800,603095650,20150,20150,20150,20150,0
|
|
20240417,154700,603095650,20150,20150,20150,20150,0
|
|
20240417,154600,603095650,20150,20150,20150,20150,0
|
|
20240417,154500,603095650,20150,20150,20150,20150,0
|
|
20240417,154400,603095650,20150,20150,20150,20150,0
|
|
20240417,154300,603095650,20150,20150,20150,20150,0
|
|
20240417,154200,603095650,20150,20150,20150,20150,0
|
|
20240417,154100,603095650,20150,20150,20150,20150,0
|
|
20240417,154000,603095650,20150,20150,20150,20150,0
|
|
20240417,153900,603095650,20150,20150,20150,20150,0
|
|
20240417,153800,603095650,20150,20150,20150,20150,0
|
|
20240417,153700,603095650,20150,20150,20150,20150,0
|
|
20240417,153600,603095650,20150,20150,20150,20150,0
|
|
20240417,153500,603095650,20150,20150,20150,20150,700
|
|
20240417,153400,603095650,20150,20150,20150,20150,0
|
|
20240417,153300,603095650,20150,20150,20150,20150,0
|
|
20240417,153200,603095650,20150,20150,20150,20150,0
|
|
20240417,153100,603095650,20150,20150,20150,20150,0
|
|
20240417,153000,603095650,20150,20150,20150,20150,700
|
|
20240417,152900,588990650,20250,20250,20250,20250,0
|
|
20240417,152800,588990650,20250,20250,20250,20250,0
|
|
20240417,152700,588990650,20250,20250,20250,20250,0
|
|
20240417,152600,588990650,20250,20250,20250,20250,0
|
|
20240417,152500,588990650,20250,20250,20250,20250,0
|
|
20240417,152400,588990650,20250,20250,20250,20250,0
|
|
20240417,152300,588990650,20250,20250,20250,20250,0
|
|
20240417,152200,588990650,20250,20250,20250,20250,0
|
|
20240417,152100,588990650,20250,20250,20250,20250,0
|
|
20240417,152000,588990650,20250,20250,20250,20250,0
|
|
20240417,151900,588990650,20250,20250,20250,20150,72
|
|
20240417,151800,587534050,20250,20250,20250,20250,39
|
|
20240417,151700,586744300,20250,20200,20250,20200,124
|
|
20240417,151600,584239000,20200,20200,20200,20150,242
|
|
20240417,151500,579353300,20200,20200,20200,20200,67
|
|
20240417,151400,577999900,20200,20200,20200,20200,58
|
|
20240417,151300,576828300,20200,20200,20200,20200,27
|
|
20240417,151200,576282900,20200,20200,20200,20150,58
|
|
20240417,151100,575112300,20100,20200,20200,20100,25
|
|
20240417,151000,574608300,20100,20100,20200,20100,93
|
|
20240417,150900,572737500,20200,20200,20200,20200,64
|
|
20240417,150800,571444700,20150,20150,20150,20150,263
|
|
20240417,150700,566145250,20200,20200,20200,20200,0
|
|
20240417,150600,566145250,20200,20200,20200,20200,5
|
|
20240417,150500,566044250,20200,20200,20200,20200,6
|
|
20240417,150400,565923050,20250,20250,20250,20250,0
|
|
20240417,150300,565923050,20250,20250,20250,20250,0
|
|
20240417,150200,565923050,20250,20250,20250,20250,5
|
|
20240417,150100,565821800,20150,20200,20250,20150,118
|
|
20240417,150000,563442550,20200,20150,20200,20150,5
|
|
20240417,145900,563341650,20200,20200,20200,20200,32
|
|
20240417,145800,562695250,20200,20200,20200,20200,7
|
|
20240417,145700,562553850,20200,20200,20200,20200,0
|
|
20240417,145600,562553850,20200,20200,20200,20200,0
|
|
20240417,145500,562553850,20200,20200,20200,20200,79
|
|
20240417,145400,560958050,20250,20200,20250,20200,53
|
|
20240417,145300,559887300,20250,20250,20250,20250,0
|
|
20240417,145200,559887300,20250,20200,20250,20200,16
|
|
20240417,145100,559563650,20200,20200,20200,20200,5
|
|
20240417,145000,559462650,20200,20200,20200,20200,0
|
|
20240417,144900,559462650,20200,20200,20200,20200,0
|
|
20240417,144800,559462650,20200,20200,20200,20200,0
|
|
20240417,144700,559462650,20200,20200,20200,20200,32
|
|
20240417,144600,558816250,20200,20200,20200,20200,116
|
|
20240417,144500,556473050,20200,20200,20200,20200,0
|
|
20240417,144400,556473050,20200,20200,20200,20200,0
|
|
20240417,144300,556473050,20200,20200,20200,20200,8
|
|
20240417,144200,556311450,20250,20250,20250,20250,0
|
|
20240417,144100,556311450,20250,20250,20250,20250,1
|
|
20240417,144000,556291200,20250,20250,20250,20250,0
|
|
20240417,143900,556291200,20250,20200,20250,20200,36
|
|
20240417,143800,555562700,20150,20150,20150,20150,0
|
|
20240417,143700,555562700,20150,20150,20150,20150,0
|
|
20240417,143600,555562700,20150,20150,20150,20150,0
|
|
20240417,143500,555562700,20150,20150,20150,20150,12
|
|
20240417,143400,555320900,20150,20150,20150,20150,74
|
|
20240417,143300,553829800,20200,20200,20200,20200,0
|
|
20240417,143200,553829800,20200,20200,20200,20200,10
|
|
20240417,143100,553627800,20200,20200,20200,20200,20
|
|
20240417,143000,553223800,20200,20150,20200,20150,137
|
|
20240417,142900,550462750,20150,20150,20150,20150,0
|
|
20240417,142800,550462750,20150,20150,20150,20150,74
|
|
20240417,142700,548971650,20200,20200,20200,20200,4
|
|
20240417,142600,548890850,20150,20150,20200,20150,93
|
|
20240417,142500,547016700,20200,20200,20200,20200,0
|
|
20240417,142400,547016700,20200,20150,20200,20150,174
|
|
20240417,142300,543505600,20200,20200,20200,20200,200
|
|
20240417,142200,539465600,20150,20150,20150,20150,88
|
|
20240417,142100,537692400,20150,20150,20150,20150,0
|
|
20240417,142000,537692400,20150,20150,20150,20150,74
|
|
20240417,141900,536201300,20150,20150,20150,20150,0
|
|
20240417,141800,536201300,20150,20150,20150,20100,246
|
|
20240417,141700,531248100,20150,20150,20150,20150,0
|
|
20240417,141600,531248100,20150,20150,20150,20150,74
|
|
20240417,141500,529757000,20150,20150,20150,20150,0
|
|
20240417,141400,529757000,20150,20150,20150,20150,74
|
|
20240417,141300,528265900,20200,20200,20200,20200,0
|
|
20240417,141200,528265900,20200,20200,20200,20150,176
|
|
20240417,141100,524714400,20150,20150,20150,20150,0
|
|
20240417,141000,524714400,20150,20150,20150,20150,74
|
|
20240417,140900,523223300,20150,20150,20150,20150,0
|
|
20240417,140800,523223300,20150,20150,20150,20150,74
|
|
20240417,140700,521732200,20150,20150,20150,20150,0
|
|
20240417,140600,521732200,20150,20150,20150,20150,74
|
|
20240417,140500,520241100,20200,20200,20200,20200,1
|
|
20240417,140400,520220900,20150,20200,20200,20150,126
|
|
20240417,140300,517679400,20250,20250,20250,20250,0
|
|
20240417,140200,517679400,20250,20200,20250,20200,37
|
|
20240417,140100,516931900,20150,20150,20150,20150,74
|
|
20240417,140000,515440800,20200,20150,20200,20150,8
|
|
20240417,135900,515279500,20200,20150,20200,20150,84
|
|
20240417,135800,513586650,20200,20200,20200,20200,32
|
|
20240417,135700,512940250,20150,20150,20150,20150,74
|
|
20240417,135600,511449150,20250,20250,20250,20250,0
|
|
20240417,135500,511449150,20250,20250,20250,20250,0
|
|
20240417,135400,511449150,20250,20200,20250,20150,53
|
|
20240417,135300,510379600,20200,20200,20200,20200,49
|
|
20240417,135200,509389800,20200,20200,20200,20200,71
|
|
20240417,135100,507955600,20250,20250,20250,20250,0
|
|
20240417,135000,507955600,20250,20250,20250,20250,0
|
|
20240417,134900,507955600,20250,20150,20250,20150,163
|
|
20240417,134800,504670550,20200,20200,20200,20200,12
|
|
20240417,134700,504428150,20150,20150,20150,20150,74
|
|
20240417,134600,502937050,20200,20200,20200,20200,5
|
|
20240417,134500,502836050,20150,20150,20150,20150,74
|
|
20240417,134400,501344950,20200,20200,20200,20200,5
|
|
20240417,134300,501243950,20150,20200,20200,20150,75
|
|
20240417,134200,499732650,20200,20200,20200,20200,5
|
|
20240417,134100,499631650,20150,20150,20150,20150,77
|
|
20240417,134000,498080100,20200,20200,20200,20200,0
|
|
20240417,133900,498080100,20200,20150,20200,20150,131
|
|
20240417,133800,495437600,20200,20200,20200,20200,0
|
|
20240417,133700,495437600,20200,20200,20200,20200,0
|
|
20240417,133600,495437600,20200,20200,20200,20200,15
|
|
20240417,133500,495134600,20200,20250,20250,20200,79
|
|
20240417,133400,493537800,20250,20250,20250,20250,30
|
|
20240417,133300,492930300,20250,20250,20250,20250,0
|
|
20240417,133200,492930300,20250,20200,20250,20200,85
|
|
20240417,133100,491212750,20250,20250,20250,20250,7
|
|
20240417,133000,491071000,20200,20200,20200,20200,74
|
|
20240417,132900,489576200,20250,20200,20250,20200,644
|
|
20240417,132800,476563750,20300,20300,20300,20300,0
|
|
20240417,132700,476563750,20300,20300,20300,20300,0
|
|
20240417,132600,476563750,20300,20200,20300,20200,82
|
|
20240417,132500,474906600,20200,20200,20200,20200,0
|
|
20240417,132400,474906600,20200,20200,20200,20200,74
|
|
20240417,132300,473411800,20200,20200,20200,20200,0
|
|
20240417,132200,473411800,20200,20200,20200,20200,74
|
|
20240417,132100,471917000,20250,20200,20250,20200,84
|
|
20240417,132000,470219450,20200,20200,20200,20200,6
|
|
20240417,131900,470098250,20200,20200,20200,20200,23
|
|
20240417,131800,469633650,20200,20200,20200,20200,51
|
|
20240417,131700,468603450,20200,20200,20200,20200,0
|
|
20240417,131600,468603450,20200,20200,20250,20200,90
|
|
20240417,131500,466784700,20250,20200,20250,20200,246
|
|
20240417,131400,461804450,20150,20150,20150,20150,74
|
|
20240417,131300,460313350,20150,20150,20150,20150,0
|
|
20240417,131200,460313350,20150,20150,20150,20150,74
|
|
20240417,131100,458822250,20150,20150,20150,20150,2
|
|
20240417,131000,458781950,20150,20150,20150,20150,74
|
|
20240417,130900,457290850,20150,20150,20150,20150,0
|
|
20240417,130800,457290850,20150,20200,20200,20150,83
|
|
20240417,130700,455617950,20150,20150,20150,20150,0
|
|
20240417,130600,455617950,20150,20150,20150,20150,74
|
|
20240417,130500,454126850,20150,20150,20150,20150,0
|
|
20240417,130400,454126850,20150,20150,20150,20150,80
|
|
20240417,130300,452514850,20200,20150,20200,20150,83
|
|
20240417,130200,450841950,20200,20200,20200,20200,0
|
|
20240417,130100,450841950,20200,20150,20200,20150,469
|
|
20240417,130000,441386850,20200,20200,20200,20200,1
|
|
20240417,125900,441366650,20200,20200,20200,20200,0
|
|
20240417,125800,441366650,20200,20200,20200,20200,500
|
|
20240417,125700,431266650,20200,20200,20200,20200,74
|
|
20240417,125600,429771850,20250,20250,20250,20250,9
|
|
20240417,125500,429589600,20200,20200,20200,20200,131
|
|
20240417,125400,426943400,20200,20200,20200,20200,0
|
|
20240417,125300,426943400,20200,20200,20200,20200,74
|
|
20240417,125200,425448600,20200,20200,20200,20200,0
|
|
20240417,125100,425448600,20200,20200,20200,20200,74
|
|
20240417,125000,423953800,20250,20250,20250,20250,21
|
|
20240417,124900,423528550,20200,20200,20200,20200,74
|
|
20240417,124800,422033750,20200,20200,20200,20200,0
|
|
20240417,124700,422033750,20200,20200,20200,20200,74
|
|
20240417,124600,420538950,20250,20250,20250,20250,1
|
|
20240417,124500,420518700,20200,20250,20250,20200,79
|
|
20240417,124400,418922650,20250,20250,20250,20250,4
|
|
20240417,124300,418841650,20200,20250,20250,20200,78
|
|
20240417,124200,417265850,20250,20250,20250,20250,10
|
|
20240417,124100,417063350,20200,20200,20200,20200,74
|
|
20240417,124000,415568550,20200,20150,20200,20150,136
|
|
20240417,123900,412826500,20200,20200,20200,20200,74
|
|
20240417,123800,411331700,20200,20200,20200,20200,0
|
|
20240417,123700,411331700,20200,20200,20200,20200,74
|
|
20240417,123600,409836900,20250,20250,20250,20250,11
|
|
20240417,123500,409614150,20200,20200,20200,20200,74
|
|
20240417,123400,408119350,20200,20200,20200,20200,74
|
|
20240417,123300,406624550,20200,20200,20200,20200,0
|
|
20240417,123200,406624550,20200,20150,20200,20150,179
|
|
20240417,123100,403012450,20200,20200,20200,20200,0
|
|
20240417,123000,403012450,20200,20200,20200,20200,104
|
|
20240417,122900,400911650,20200,20200,20200,20200,0
|
|
20240417,122800,400911650,20200,20200,20200,20200,74
|
|
20240417,122700,399416850,20200,20200,20200,20200,3
|
|
20240417,122600,399356250,20200,20200,20200,20200,74
|
|
20240417,122500,397861450,20250,20250,20250,20250,15
|
|
20240417,122400,397557700,20250,20250,20250,20250,860
|
|
20240417,122300,380142700,20300,20300,20300,20300,6
|
|
20240417,122200,380020900,20250,20250,20250,20250,74
|
|
20240417,122100,378522400,20250,20250,20250,20250,0
|
|
20240417,122000,378522400,20250,20250,20250,20250,74
|
|
20240417,121900,377023900,20250,20250,20250,20250,0
|
|
20240417,121800,377023900,20250,20250,20250,20250,74
|
|
20240417,121700,375525400,20250,20250,20250,20250,96
|
|
20240417,121600,373581400,20250,20250,20250,20250,74
|
|
20240417,121500,372082900,20250,20250,20250,20250,0
|
|
20240417,121400,372082900,20250,20250,20250,20250,159
|
|
20240417,121300,368863150,20250,20250,20250,20250,0
|
|
20240417,121200,368863150,20250,20200,20250,20200,158
|
|
20240417,121100,365667350,20300,20300,20300,20300,0
|
|
20240417,121000,365667350,20300,20300,20300,20300,10
|
|
20240417,120900,365464350,20300,20250,20300,20250,7
|
|
20240417,120800,365322300,20200,20200,20250,20200,159
|
|
20240417,120700,362109950,20200,20200,20200,20200,0
|
|
20240417,120600,362109950,20200,20250,20250,20200,62
|
|
20240417,120500,360856300,20200,20200,20200,20200,98
|
|
20240417,120400,358876700,20200,20200,20200,20200,0
|
|
20240417,120300,358876700,20200,20200,20200,20200,74
|
|
20240417,120200,357381900,20200,20200,20200,20200,0
|
|
20240417,120100,357381900,20200,20250,20250,20200,93
|
|
20240417,120000,355502850,20150,20150,20150,20150,0
|
|
20240417,115900,355502850,20150,20200,20200,20150,716
|
|
20240417,115800,341042250,20200,20200,20200,20200,0
|
|
20240417,115700,341042250,20200,20200,20200,20200,74
|
|
20240417,115600,339547450,20200,20200,20200,20200,50
|
|
20240417,115500,338537450,20250,20250,20250,20250,40
|
|
20240417,115400,337727450,20250,20250,20250,20250,1
|
|
20240417,115300,337707200,20250,20250,20250,20250,74
|
|
20240417,115200,336208700,20250,20250,20250,20250,7
|
|
20240417,115100,336066950,20250,20250,20250,20200,103
|
|
20240417,115000,333984900,20200,20200,20200,20200,0
|
|
20240417,114900,333984900,20200,20200,20200,20200,74
|
|
20240417,114800,332490100,20200,20200,20200,20200,0
|
|
20240417,114700,332490100,20200,20200,20200,20200,77
|
|
20240417,114600,330934700,20250,20250,20250,20250,0
|
|
20240417,114500,330934700,20250,20200,20250,20200,125
|
|
20240417,114400,328409200,20200,20200,20200,20200,2
|
|
20240417,114300,328368800,20200,20200,20200,20200,74
|
|
20240417,114200,326874000,20200,20200,20200,20200,0
|
|
20240417,114100,326874000,20200,20200,20200,20200,74
|
|
20240417,114000,325379200,20150,20150,20150,20150,0
|
|
20240417,113900,325379200,20150,20150,20150,20150,0
|
|
20240417,113800,325379200,20150,20150,20150,20150,74
|
|
20240417,113700,323888100,20150,20150,20150,20150,0
|
|
20240417,113600,323888100,20150,20150,20150,20150,74
|
|
20240417,113500,322397000,20250,20250,20250,20250,0
|
|
20240417,113400,322397000,20250,20250,20250,20150,172
|
|
20240417,113300,318921400,20150,20150,20150,20150,0
|
|
20240417,113200,318921400,20150,20150,20150,20150,74
|
|
20240417,113100,317430300,20150,20150,20150,20150,0
|
|
20240417,113000,317430300,20150,20150,20150,20150,74
|
|
20240417,112900,315939200,20150,20150,20150,20150,0
|
|
20240417,112800,315939200,20150,20150,20150,20150,75
|
|
20240417,112700,314427950,20200,20200,20200,20200,136
|
|
20240417,112600,311680750,20250,20250,20250,20250,10
|
|
20240417,112500,311478250,20250,20150,20250,20150,84
|
|
20240417,112400,309784650,20200,20200,20200,20200,0
|
|
20240417,112300,309784650,20200,20200,20200,20200,75
|
|
20240417,112200,308269650,20200,20200,20200,20200,0
|
|
20240417,112100,308269650,20200,20200,20200,20200,74
|
|
20240417,112000,306774850,20200,20200,20200,20200,0
|
|
20240417,111900,306774850,20200,20200,20200,20200,75
|
|
20240417,111800,305259850,20200,20200,20200,20200,0
|
|
20240417,111700,305259850,20200,20200,20200,20200,74
|
|
20240417,111600,303765050,20200,20200,20200,20200,0
|
|
20240417,111500,303765050,20200,20200,20200,20200,73
|
|
20240417,111400,302290450,20250,20250,20250,20250,0
|
|
20240417,111300,302290450,20250,20150,20250,20150,97
|
|
20240417,111200,300333600,20250,20250,20250,20250,60
|
|
20240417,111100,299118600,20150,20150,20150,20150,73
|
|
20240417,111000,297647650,20250,20250,20250,20250,20
|
|
20240417,110900,297242650,20200,20200,20200,20200,74
|
|
20240417,110800,295747850,20200,20200,20200,20200,1
|
|
20240417,110700,295727650,20200,20250,20250,20200,91
|
|
20240417,110600,293888550,20200,20200,20200,20200,0
|
|
20240417,110500,293888550,20200,20200,20200,20200,74
|
|
20240417,110400,292393750,20200,20200,20200,20200,0
|
|
20240417,110300,292393750,20200,20200,20200,20200,73
|
|
20240417,110200,290919150,20300,20300,20300,20300,10
|
|
20240417,110100,290716150,20200,20200,20200,20200,117
|
|
20240417,110000,288352750,20250,20250,20250,20250,0
|
|
20240417,105900,288352750,20250,20250,20250,20250,116
|
|
20240417,105800,286003750,20300,20300,20300,20300,10
|
|
20240417,105700,285800750,20250,20250,20300,20250,100
|
|
20240417,105600,283774900,20200,20200,20200,20200,0
|
|
20240417,105500,283774900,20200,20150,20250,20150,178
|
|
20240417,105400,280174900,20200,20200,20200,20200,115
|
|
20240417,105300,277851900,20150,20150,20150,20150,74
|
|
20240417,105200,276360800,20150,20150,20150,20150,73
|
|
20240417,105100,274889850,20150,20150,20150,20150,0
|
|
20240417,105000,274889850,20150,20150,20150,20150,77
|
|
20240417,104900,273338300,20150,20150,20150,20150,0
|
|
20240417,104800,273338300,20150,20150,20150,20150,73
|
|
20240417,104700,271867350,20200,20200,20200,20200,19
|
|
20240417,104600,271483550,20150,20150,20150,20150,74
|
|
20240417,104500,269992450,20200,20200,20200,20200,6
|
|
20240417,104400,269871250,20200,20200,20200,20200,101
|
|
20240417,104300,267831050,20200,20200,20200,20200,0
|
|
20240417,104200,267831050,20200,20200,20200,20200,80
|
|
20240417,104100,266215050,20200,20100,20250,20100,68
|
|
20240417,104000,264846150,20100,20100,20100,20100,73
|
|
20240417,103900,263378850,20100,20100,20100,20100,0
|
|
20240417,103800,263378850,20100,20100,20100,20100,74
|
|
20240417,103700,261891450,20200,20200,20200,20200,15
|
|
20240417,103600,261588450,20150,20150,20150,20150,74
|
|
20240417,103500,260097350,20150,20150,20150,20150,0
|
|
20240417,103400,260097350,20150,20150,20150,20150,74
|
|
20240417,103300,258606250,20200,20200,20200,20200,26
|
|
20240417,103200,258081050,20150,20150,20150,20150,101
|
|
20240417,103100,256045900,20200,20200,20200,20200,0
|
|
20240417,103000,256045900,20200,20200,20200,20200,74
|
|
20240417,102900,254551100,20250,20250,20250,20250,0
|
|
20240417,102800,254551100,20250,20250,20250,20250,6
|
|
20240417,102700,254429600,20300,20250,20300,20250,31
|
|
20240417,102600,253800850,20250,20100,20250,20100,124
|
|
20240417,102500,251300950,20100,20100,20100,20100,0
|
|
20240417,102400,251300950,20100,20100,20100,20100,73
|
|
20240417,102300,249833650,20150,20150,20150,20150,150
|
|
20240417,102200,246811150,20150,20150,20150,20150,74
|
|
20240417,102100,245320050,20250,20250,20250,20250,13
|
|
20240417,102000,245056800,20150,20150,20150,20150,73
|
|
20240417,101900,243585850,20150,20150,20150,20150,5
|
|
20240417,101800,243485100,20100,20100,20100,20100,74
|
|
20240417,101700,241997700,20250,20250,20250,20250,5
|
|
20240417,101600,241896450,20150,20200,20250,20150,279
|
|
20240417,101500,236271200,20250,20150,20250,20150,84
|
|
20240417,101400,234578100,20200,20200,20200,20200,5
|
|
20240417,101300,234477100,20250,20250,20250,20200,635
|
|
20240417,101200,221649100,20350,20350,20350,20350,13
|
|
20240417,101100,221384550,20250,20250,20250,20250,197
|
|
20240417,101000,217395300,20350,20350,20350,20350,5
|
|
20240417,100900,217293550,20350,20300,20350,20250,421
|
|
20240417,100800,208755800,20300,20300,20300,20300,58
|
|
20240417,100700,207578400,20300,20300,20300,20250,192
|
|
20240417,100600,203684500,20300,20300,20300,20300,11
|
|
20240417,100500,203461200,20250,20250,20250,20250,73
|
|
20240417,100400,201982950,20300,20350,20350,20300,17
|
|
20240417,100300,201637600,20250,20250,20250,20250,74
|
|
20240417,100200,200139100,20350,20350,20350,20350,0
|
|
20240417,100100,200139100,20350,20300,20350,20300,163
|
|
20240417,100000,196829700,20300,20350,20350,20300,24
|
|
20240417,095900,196342150,20300,20300,20300,20300,85
|
|
20240417,095800,194616650,20350,20300,20350,20250,353
|
|
20240417,095700,187463700,20400,20400,20400,20300,174
|
|
20240417,095600,183921400,20400,20400,20400,20400,5
|
|
20240417,095500,183819400,20300,20400,20400,20300,131
|
|
20240417,095400,181159350,20300,20300,20300,20300,0
|
|
20240417,095300,181159350,20300,20300,20300,20300,103
|
|
20240417,095200,179068450,20300,20300,20300,20300,0
|
|
20240417,095100,179068450,20300,20300,20300,20300,74
|
|
20240417,095000,177566250,20350,20350,20350,20350,171
|
|
20240417,094900,174086400,20350,20350,20350,20350,73
|
|
20240417,094800,172600850,20400,20400,20400,20400,78
|
|
20240417,094700,171009650,20400,20400,20400,20400,212
|
|
20240417,094600,166684850,20400,20400,20400,20400,100
|
|
20240417,094500,164644850,20400,20400,20400,20400,89
|
|
20240417,094400,162829250,20350,20450,20450,20350,60
|
|
20240417,094300,161605300,20400,20400,20450,20400,137
|
|
20240417,094200,158810450,20400,20400,20400,20400,6
|
|
20240417,094100,158688050,20400,20400,20400,20400,45
|
|
20240417,094000,157770050,20450,20450,20450,20450,43
|
|
20240417,093900,156890700,20400,20400,20400,20400,74
|
|
20240417,093800,155381100,20400,20400,20400,20400,3
|
|
20240417,093700,155319900,20400,20400,20400,20400,267
|
|
20240417,093600,149873100,20400,20350,20400,20350,460
|
|
20240417,093500,140492100,20350,20350,20350,20350,0
|
|
20240417,093400,140492100,20350,20350,20350,20350,0
|
|
20240417,093300,140492100,20350,20350,20350,20350,0
|
|
20240417,093200,140492100,20350,20350,20350,20350,2
|
|
20240417,093100,140451400,20400,20400,20400,20400,178
|
|
20240417,093000,136820200,20400,20450,20450,20400,43
|
|
20240417,092900,135941400,20400,20350,20400,20350,32
|
|
20240417,092800,135288750,20400,20400,20400,20400,319
|
|
20240417,092700,128781150,20400,20400,20400,20400,33
|
|
20240417,092600,128107950,20350,20350,20350,20350,338
|
|
20240417,092500,121229650,20350,20350,20350,20350,1
|
|
20240417,092400,121209300,20350,20350,20350,20350,13
|
|
20240417,092300,120944750,20300,20300,20300,20300,15
|
|
20240417,092200,120640250,20300,20300,20300,20300,56
|
|
20240417,092100,119503450,20350,20350,20350,20350,307
|
|
20240417,092000,113256000,20400,20400,20400,20350,65
|
|
20240417,091900,111931000,20400,20400,20400,20400,0
|
|
20240417,091800,111931000,20400,20400,20400,20400,20
|
|
20240417,091700,111523000,20400,20350,20400,20300,549
|
|
20240417,091600,100337600,20350,20350,20350,20350,15
|
|
20240417,091500,100032350,20350,20300,20350,20300,24
|
|
20240417,091400,99544950,20300,20250,20300,20250,418
|
|
20240417,091300,91077450,20300,20300,20300,20300,0
|
|
20240417,091200,91077450,20300,20300,20350,20300,163
|
|
20240417,091100,87768300,20300,20250,20300,20200,247
|
|
20240417,091000,82766350,20250,20250,20250,20250,240
|
|
20240417,090900,77906350,20200,20150,20200,20150,55
|
|
20240417,090800,76797850,20250,20250,20250,20250,239
|
|
20240417,090700,71958100,20200,20200,20200,20200,1389
|
|
20240417,090600,43900300,20200,20200,20200,20200,30
|
|
20240417,090500,43294300,20100,20100,20100,20100,0
|
|
20240417,090400,43294300,20100,20100,20100,20100,24
|
|
20240417,090300,42811900,20100,20100,20100,20100,1000
|
|
20240417,090200,22711900,20100,20150,20150,20100,5
|
|
20240417,090100,22611200,20200,20000,20200,20000,26
|
|
20240417,090000,22088000,20100,20000,20100,20000,1104
|