675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,201200,2075590450,40550,40550,40550,40550,3410
|
|
20240416,201100,2075590450,40550,40550,40550,40550,0
|
|
20240416,201000,2075590450,40550,40550,40550,40550,0
|
|
20240416,200900,2075590450,40550,40550,40550,40550,0
|
|
20240416,200800,2075590450,40550,40550,40550,40550,0
|
|
20240416,200700,2075590450,40550,40550,40550,40550,0
|
|
20240416,200600,2075590450,40550,40550,40550,40550,0
|
|
20240416,200500,2075590450,40550,40550,40550,40550,0
|
|
20240416,200400,2075590450,40550,40550,40550,40550,0
|
|
20240416,200300,2075590450,40550,40550,40550,40550,0
|
|
20240416,200200,2075590450,40550,40550,40550,40550,0
|
|
20240416,200100,2075590450,40550,40550,40550,40550,0
|
|
20240416,200000,2075590450,40550,40550,40550,40550,0
|
|
20240416,195900,2075590450,40550,40550,40550,40550,0
|
|
20240416,195800,2075590450,40550,40550,40550,40550,0
|
|
20240416,195700,2075590450,40550,40550,40550,40550,0
|
|
20240416,195600,2075590450,40550,40550,40550,40550,0
|
|
20240416,195500,2075590450,40550,40550,40550,40550,0
|
|
20240416,195400,2075590450,40550,40550,40550,40550,0
|
|
20240416,195300,2075590450,40550,40550,40550,40550,0
|
|
20240416,195200,2075590450,40550,40550,40550,40550,0
|
|
20240416,195100,2075590450,40550,40550,40550,40550,0
|
|
20240416,195000,2075590450,40550,40550,40550,40550,0
|
|
20240416,194900,2075590450,40550,40550,40550,40550,0
|
|
20240416,194800,2075590450,40550,40550,40550,40550,0
|
|
20240416,194700,2075590450,40550,40550,40550,40550,0
|
|
20240416,194600,2075590450,40550,40550,40550,40550,0
|
|
20240416,194500,2075590450,40550,40550,40550,40550,0
|
|
20240416,194400,2075590450,40550,40550,40550,40550,0
|
|
20240416,194300,2075590450,40550,40550,40550,40550,0
|
|
20240416,194200,2075590450,40550,40550,40550,40550,3410
|
|
20240416,194100,2075590450,40550,40550,40550,40550,0
|
|
20240416,194000,2075590450,40550,40550,40550,40550,0
|
|
20240416,193900,2075590450,40550,40550,40550,40550,0
|
|
20240416,193800,2075590450,40550,40550,40550,40550,0
|
|
20240416,193700,2075590450,40550,40550,40550,40550,0
|
|
20240416,193600,2075590450,40550,40550,40550,40550,0
|
|
20240416,193500,2075590450,40550,40550,40550,40550,0
|
|
20240416,193400,2075590450,40550,40550,40550,40550,0
|
|
20240416,193300,2075590450,40550,40550,40550,40550,0
|
|
20240416,193200,2075590450,40550,40550,40550,40550,0
|
|
20240416,193100,2075590450,40550,40550,40550,40550,0
|
|
20240416,193000,2075590450,40550,40550,40550,40550,0
|
|
20240416,192900,2075590450,40550,40550,40550,40550,0
|
|
20240416,192800,2075590450,40550,40550,40550,40550,0
|
|
20240416,192700,2075590450,40550,40550,40550,40550,0
|
|
20240416,192600,2075590450,40550,40550,40550,40550,0
|
|
20240416,192500,2075590450,40550,40550,40550,40550,0
|
|
20240416,192400,2075590450,40550,40550,40550,40550,0
|
|
20240416,192300,2075590450,40550,40550,40550,40550,0
|
|
20240416,192200,2075590450,40550,40550,40550,40550,0
|
|
20240416,192100,2075590450,40550,40550,40550,40550,0
|
|
20240416,192000,2075590450,40550,40550,40550,40550,0
|
|
20240416,191900,2075590450,40550,40550,40550,40550,0
|
|
20240416,191800,2075590450,40550,40550,40550,40550,0
|
|
20240416,191700,2075590450,40550,40550,40550,40550,0
|
|
20240416,191600,2075590450,40550,40550,40550,40550,0
|
|
20240416,191500,2075590450,40550,40550,40550,40550,0
|
|
20240416,191400,2075590450,40550,40550,40550,40550,0
|
|
20240416,191300,2075590450,40550,40550,40550,40550,0
|
|
20240416,191200,2075590450,40550,40550,40550,40550,3410
|
|
20240416,191100,2075590450,40550,40550,40550,40550,0
|
|
20240416,191000,2075590450,40550,40550,40550,40550,0
|
|
20240416,190900,2075590450,40550,40550,40550,40550,0
|
|
20240416,190800,2075590450,40550,40550,40550,40550,0
|
|
20240416,190700,2075590450,40550,40550,40550,40550,0
|
|
20240416,190600,2075590450,40550,40550,40550,40550,0
|
|
20240416,190500,2075590450,40550,40550,40550,40550,0
|
|
20240416,190400,2075590450,40550,40550,40550,40550,0
|
|
20240416,190300,2075590450,40550,40550,40550,40550,0
|
|
20240416,190200,2075590450,40550,40550,40550,40550,0
|
|
20240416,190100,2075590450,40550,40550,40550,40550,0
|
|
20240416,190000,2075590450,40550,40550,40550,40550,0
|
|
20240416,185900,2075590450,40550,40550,40550,40550,0
|
|
20240416,185800,2075590450,40550,40550,40550,40550,0
|
|
20240416,185700,2075590450,40550,40550,40550,40550,0
|
|
20240416,185600,2075590450,40550,40550,40550,40550,0
|
|
20240416,185500,2075590450,40550,40550,40550,40550,0
|
|
20240416,185400,2075590450,40550,40550,40550,40550,0
|
|
20240416,185300,2075590450,40550,40550,40550,40550,0
|
|
20240416,185200,2075590450,40550,40550,40550,40550,0
|
|
20240416,185100,2075590450,40550,40550,40550,40550,0
|
|
20240416,185000,2075590450,40550,40550,40550,40550,0
|
|
20240416,184900,2075590450,40550,40550,40550,40550,0
|
|
20240416,184800,2075590450,40550,40550,40550,40550,0
|
|
20240416,184700,2075590450,40550,40550,40550,40550,0
|
|
20240416,184600,2075590450,40550,40550,40550,40550,0
|
|
20240416,184500,2075590450,40550,40550,40550,40550,0
|
|
20240416,184400,2075590450,40550,40550,40550,40550,0
|
|
20240416,184300,2075590450,40550,40550,40550,40550,0
|
|
20240416,184200,2075590450,40550,40550,40550,40550,3410
|
|
20240416,184100,2075590450,40550,40550,40550,40550,0
|
|
20240416,184000,2075590450,40550,40550,40550,40550,0
|
|
20240416,183900,2075590450,40550,40550,40550,40550,0
|
|
20240416,183800,2075590450,40550,40550,40550,40550,0
|
|
20240416,183700,2075590450,40550,40550,40550,40550,0
|
|
20240416,183600,2075590450,40550,40550,40550,40550,0
|
|
20240416,183500,2075590450,40550,40550,40550,40550,0
|
|
20240416,183400,2075590450,40550,40550,40550,40550,0
|
|
20240416,183300,2075590450,40550,40550,40550,40550,0
|
|
20240416,183200,2075590450,40550,40550,40550,40550,0
|
|
20240416,183100,2075590450,40550,40550,40550,40550,0
|
|
20240416,183000,2075590450,40550,40550,40550,40550,0
|
|
20240416,182900,2075590450,40550,40550,40550,40550,0
|
|
20240416,182800,2075590450,40550,40550,40550,40550,0
|
|
20240416,182700,2075590450,40550,40550,40550,40550,0
|
|
20240416,182600,2075590450,40550,40550,40550,40550,0
|
|
20240416,182500,2075590450,40550,40550,40550,40550,0
|
|
20240416,182400,2075590450,40550,40550,40550,40550,0
|
|
20240416,182300,2075590450,40550,40550,40550,40550,0
|
|
20240416,182200,2075590450,40550,40550,40550,40550,0
|
|
20240416,182100,2075590450,40550,40550,40550,40550,0
|
|
20240416,182000,2075590450,40550,40550,40550,40550,0
|
|
20240416,181900,2075590450,40550,40550,40550,40550,0
|
|
20240416,181800,2075590450,40550,40550,40550,40550,0
|
|
20240416,181700,2075590450,40550,40550,40550,40550,0
|
|
20240416,181600,2075590450,40550,40550,40550,40550,0
|
|
20240416,181500,2075590450,40550,40550,40550,40550,0
|
|
20240416,181400,2075590450,40550,40550,40550,40550,0
|
|
20240416,181300,2075590450,40550,40550,40550,40550,0
|
|
20240416,181200,2075590450,40550,40550,40550,40550,3410
|
|
20240416,181100,2075590450,40550,40550,40550,40550,0
|
|
20240416,181000,2075590450,40550,40550,40550,40550,0
|
|
20240416,180900,2075590450,40550,40550,40550,40550,0
|
|
20240416,180800,2075590450,40550,40550,40550,40550,0
|
|
20240416,180700,2075590450,40550,40550,40550,40550,0
|
|
20240416,180600,2075590450,40550,40550,40550,40550,0
|
|
20240416,180500,2075590450,40550,40550,40550,40550,0
|
|
20240416,180400,2075590450,40550,40550,40550,40550,0
|
|
20240416,180300,2075590450,40550,40550,40550,40550,0
|
|
20240416,180200,2075590450,40550,40550,40550,40550,0
|
|
20240416,180100,2075590450,40550,40550,40550,40550,0
|
|
20240416,180000,2075590450,40550,40550,40550,40550,0
|
|
20240416,175900,2075590450,40550,40550,40550,40550,0
|
|
20240416,175800,2075590450,40550,40550,40550,40550,0
|
|
20240416,175700,2075590450,40550,40550,40550,40550,0
|
|
20240416,175600,2075590450,40550,40550,40550,40550,0
|
|
20240416,175500,2075590450,40550,40550,40550,40550,0
|
|
20240416,175400,2075590450,40550,40550,40550,40550,0
|
|
20240416,175300,2075590450,40550,40550,40550,40550,0
|
|
20240416,175200,2075590450,40550,40550,40550,40550,0
|
|
20240416,175100,2075590450,40550,40550,40550,40550,0
|
|
20240416,175000,2075590450,40550,40550,40550,40550,0
|
|
20240416,174900,2075590450,40550,40550,40550,40550,0
|
|
20240416,174800,2075590450,40550,40550,40550,40550,0
|
|
20240416,174700,2075590450,40550,40550,40550,40550,0
|
|
20240416,174600,2075590450,40550,40550,40550,40550,0
|
|
20240416,174500,2075590450,40550,40550,40550,40550,0
|
|
20240416,174400,2075590450,40550,40550,40550,40550,0
|
|
20240416,174300,2075590450,40550,40550,40550,40550,0
|
|
20240416,174200,2075590450,40550,40550,40550,40550,3410
|
|
20240416,174100,2075590450,40550,40550,40550,40550,0
|
|
20240416,174000,2075590450,40550,40550,40550,40550,0
|
|
20240416,173900,2075590450,40550,40550,40550,40550,0
|
|
20240416,173800,2075590450,40550,40550,40550,40550,0
|
|
20240416,173700,2075590450,40550,40550,40550,40550,0
|
|
20240416,173600,2075590450,40550,40550,40550,40550,0
|
|
20240416,173500,2075590450,40550,40550,40550,40550,0
|
|
20240416,173400,2075590450,40550,40550,40550,40550,0
|
|
20240416,173300,2075590450,40550,40550,40550,40550,0
|
|
20240416,173200,2075590450,40550,40550,40550,40550,0
|
|
20240416,173100,2075590450,40550,40550,40550,40550,0
|
|
20240416,173000,2075590450,40550,40550,40550,40550,0
|
|
20240416,172900,2075590450,40550,40550,40550,40550,0
|
|
20240416,172800,2075590450,40550,40550,40550,40550,0
|
|
20240416,172700,2075590450,40550,40550,40550,40550,0
|
|
20240416,172600,2075590450,40550,40550,40550,40550,0
|
|
20240416,172500,2075590450,40550,40550,40550,40550,0
|
|
20240416,172400,2075590450,40550,40550,40550,40550,0
|
|
20240416,172300,2075590450,40550,40550,40550,40550,0
|
|
20240416,172200,2075590450,40550,40550,40550,40550,0
|
|
20240416,172100,2075590450,40550,40550,40550,40550,0
|
|
20240416,172000,2075590450,40550,40550,40550,40550,0
|
|
20240416,171900,2075590450,40550,40550,40550,40550,0
|
|
20240416,171800,2075590450,40550,40550,40550,40550,0
|
|
20240416,171700,2075590450,40550,40550,40550,40550,0
|
|
20240416,171600,2075590450,40550,40550,40550,40550,0
|
|
20240416,171500,2075590450,40550,40550,40550,40550,0
|
|
20240416,171400,2075590450,40550,40550,40550,40550,0
|
|
20240416,171300,2075590450,40550,40550,40550,40550,0
|
|
20240416,171200,2075590450,40550,40550,40550,40550,3410
|
|
20240416,171100,2075590450,40550,40550,40550,40550,0
|
|
20240416,171000,2075590450,40550,40550,40550,40550,0
|
|
20240416,170900,2075590450,40550,40550,40550,40550,0
|
|
20240416,170800,2075590450,40550,40550,40550,40550,0
|
|
20240416,170700,2075590450,40550,40550,40550,40550,0
|
|
20240416,170600,2075590450,40550,40550,40550,40550,0
|
|
20240416,170500,2075590450,40550,40550,40550,40550,0
|
|
20240416,170400,2075590450,40550,40550,40550,40550,0
|
|
20240416,170300,2075590450,40550,40550,40550,40550,0
|
|
20240416,170200,2075590450,40550,40550,40550,40550,0
|
|
20240416,170100,2075590450,40550,40550,40550,40550,0
|
|
20240416,170000,2075590450,40550,40550,40550,40550,0
|
|
20240416,165900,2075590450,40550,40550,40550,40550,0
|
|
20240416,165800,2075590450,40550,40550,40550,40550,0
|
|
20240416,165700,2075590450,40550,40550,40550,40550,0
|
|
20240416,165600,2075590450,40550,40550,40550,40550,0
|
|
20240416,165500,2075590450,40550,40550,40550,40550,0
|
|
20240416,165400,2075590450,40550,40550,40550,40550,0
|
|
20240416,165300,2075590450,40550,40550,40550,40550,0
|
|
20240416,165200,2075590450,40550,40550,40550,40550,0
|
|
20240416,165100,2075590450,40550,40550,40550,40550,0
|
|
20240416,165000,2075590450,40550,40550,40550,40550,0
|
|
20240416,164900,2075590450,40550,40550,40550,40550,0
|
|
20240416,164800,2075590450,40550,40550,40550,40550,0
|
|
20240416,164700,2075590450,40550,40550,40550,40550,0
|
|
20240416,164600,2075590450,40550,40550,40550,40550,0
|
|
20240416,164500,2075590450,40550,40550,40550,40550,0
|
|
20240416,164400,2075590450,40550,40550,40550,40550,0
|
|
20240416,164300,2075590450,40550,40550,40550,40550,0
|
|
20240416,164200,2075590450,40550,40550,40550,40550,3410
|
|
20240416,164100,2075590450,40550,40550,40550,40550,0
|
|
20240416,164000,2075590450,40550,40550,40550,40550,0
|
|
20240416,163900,2075590450,40550,40550,40550,40550,0
|
|
20240416,163800,2075590450,40550,40550,40550,40550,0
|
|
20240416,163700,2075590450,40550,40550,40550,40550,0
|
|
20240416,163600,2075590450,40550,40550,40550,40550,0
|
|
20240416,163500,2075590450,40550,40550,40550,40550,0
|
|
20240416,163400,2075590450,40550,40550,40550,40550,0
|
|
20240416,163300,2075590450,40550,40550,40550,40550,0
|
|
20240416,163200,2075590450,40550,40550,40550,40550,0
|
|
20240416,163100,2075590450,40550,40550,40550,40550,0
|
|
20240416,163000,2075590450,40550,40550,40550,40550,0
|
|
20240416,162900,2075590450,40550,40550,40550,40550,0
|
|
20240416,162800,2075590450,40550,40550,40550,40550,0
|
|
20240416,162700,2075590450,40550,40550,40550,40550,0
|
|
20240416,162600,2075590450,40550,40550,40550,40550,0
|
|
20240416,162500,2075590450,40550,40550,40550,40550,0
|
|
20240416,162400,2075590450,40550,40550,40550,40550,0
|
|
20240416,162300,2075590450,40550,40550,40550,40550,0
|
|
20240416,162200,2075590450,40550,40550,40550,40550,0
|
|
20240416,162100,2075590450,40550,40550,40550,40550,0
|
|
20240416,162000,2075590450,40550,40550,40550,40550,0
|
|
20240416,161900,2075590450,40550,40550,40550,40550,0
|
|
20240416,161800,2075590450,40550,40550,40550,40550,0
|
|
20240416,161700,2075590450,40550,40550,40550,40550,0
|
|
20240416,161600,2075590450,40550,40550,40550,40550,0
|
|
20240416,161500,2075590450,40550,40550,40550,40550,0
|
|
20240416,161400,2075590450,40550,40550,40550,40550,0
|
|
20240416,161300,2075590450,40550,40550,40550,40550,0
|
|
20240416,161200,2075590450,40550,40550,40550,40550,3410
|
|
20240416,161100,2075590450,40550,40550,40550,40550,0
|
|
20240416,161000,2075590450,40550,40550,40550,40550,0
|
|
20240416,160900,2075590450,40550,40550,40550,40550,0
|
|
20240416,160800,2075590450,40550,40550,40550,40550,0
|
|
20240416,160700,2075590450,40550,40550,40550,40550,0
|
|
20240416,160600,2075590450,40550,40550,40550,40550,0
|
|
20240416,160500,2075590450,40550,40550,40550,40550,0
|
|
20240416,160400,2075590450,40550,40550,40550,40550,0
|
|
20240416,160300,2075590450,40550,40550,40550,40550,0
|
|
20240416,160200,2075590450,40550,40550,40550,40550,0
|
|
20240416,160100,2075590450,40550,40550,40550,40550,0
|
|
20240416,160000,2075590450,40550,40550,40550,40550,0
|
|
20240416,155900,2075590450,40550,40550,40550,40550,0
|
|
20240416,155800,2075590450,40550,40550,40550,40550,0
|
|
20240416,155700,2075590450,40550,40550,40550,40550,0
|
|
20240416,155600,2075590450,40550,40550,40550,40550,0
|
|
20240416,155500,2075590450,40550,40550,40550,40550,0
|
|
20240416,155400,2075590450,40550,40550,40550,40550,0
|
|
20240416,155300,2075590450,40550,40550,40550,40550,0
|
|
20240416,155200,2075590450,40550,40550,40550,40550,0
|
|
20240416,155100,2075590450,40550,40550,40550,40550,0
|
|
20240416,155000,2075590450,40550,40550,40550,40550,0
|
|
20240416,154900,2075590450,40550,40550,40550,40550,0
|
|
20240416,154800,2075590450,40550,40550,40550,40550,0
|
|
20240416,154700,2075590450,40550,40550,40550,40550,0
|
|
20240416,154600,2075590450,40550,40550,40550,40550,0
|
|
20240416,154500,2075590450,40550,40550,40550,40550,0
|
|
20240416,154400,2075590450,40550,40550,40550,40550,0
|
|
20240416,154300,2075590450,40550,40550,40550,40550,0
|
|
20240416,154200,2075590450,40550,40550,40550,40550,3410
|
|
20240416,154100,2075590450,40550,40550,40550,40550,0
|
|
20240416,154000,2075590450,40550,40550,40550,40550,0
|
|
20240416,153900,2075590450,40550,40550,40550,40550,0
|
|
20240416,153800,2075590450,40550,40550,40550,40550,0
|
|
20240416,153700,2075590450,40550,40550,40550,40550,0
|
|
20240416,153600,2075590450,40550,40550,40550,40550,0
|
|
20240416,153500,2075590450,40550,40550,40550,40550,0
|
|
20240416,153400,2075590450,40550,40550,40550,40550,0
|
|
20240416,153300,2075590450,40550,40550,40550,40550,0
|
|
20240416,153200,2075590450,40550,40550,40550,40550,0
|
|
20240416,153100,2075590450,40550,40550,40550,40550,0
|
|
20240416,153000,2075590450,40550,40550,40550,40550,3410
|
|
20240416,152900,1937314950,40450,40450,40450,40450,0
|
|
20240416,152800,1937314950,40450,40450,40450,40450,0
|
|
20240416,152700,1937314950,40450,40450,40450,40450,0
|
|
20240416,152600,1937314950,40450,40450,40450,40450,0
|
|
20240416,152500,1937314950,40450,40450,40450,40450,0
|
|
20240416,152400,1937314950,40450,40450,40450,40450,0
|
|
20240416,152300,1937314950,40450,40450,40450,40450,0
|
|
20240416,152200,1937314950,40450,40450,40450,40450,0
|
|
20240416,152100,1937314950,40450,40450,40450,40450,0
|
|
20240416,152000,1937314950,40450,40450,40450,40450,0
|
|
20240416,151900,1937314950,40450,40400,40450,40400,301
|
|
20240416,151800,1925154400,40400,40400,40450,40400,435
|
|
20240416,151700,1907580200,40400,40450,40450,40400,63
|
|
20240416,151600,1905033700,40400,40400,40450,40400,167
|
|
20240416,151500,1898281100,40400,40400,40450,40400,32
|
|
20240416,151400,1896988250,40400,40350,40450,40350,580
|
|
20240416,151300,1873555200,40350,40350,40350,40350,12
|
|
20240416,151200,1873071000,40400,40400,40400,40350,607
|
|
20240416,151100,1848549200,40400,40400,40400,40400,30
|
|
20240416,151000,1847337200,40450,40450,40450,40400,77
|
|
20240416,150900,1844222650,40400,40400,40400,40400,1
|
|
20240416,150800,1844182250,40450,40400,40450,40350,80
|
|
20240416,150700,1840950650,40350,40400,40450,40350,63
|
|
20240416,150600,1838404600,40400,40400,40400,40400,2
|
|
20240416,150500,1838323800,40450,40450,40450,40450,25
|
|
20240416,150400,1837312550,40450,40450,40450,40450,1
|
|
20240416,150300,1837272100,40450,40450,40450,40450,22
|
|
20240416,150200,1836382200,40450,40450,40450,40450,0
|
|
20240416,150100,1836382200,40450,40450,40450,40450,1
|
|
20240416,150000,1836341750,40500,40450,40500,40400,276
|
|
20240416,145900,1825165350,40450,40500,40500,40400,131
|
|
20240416,145800,1819871450,40500,40500,40550,40450,64
|
|
20240416,145700,1817280000,40500,40500,40500,40500,15
|
|
20240416,145600,1816672500,40500,40500,40500,40450,368
|
|
20240416,145500,1801768950,40500,40500,40500,40500,24
|
|
20240416,145400,1800796950,40500,40500,40500,40450,141
|
|
20240416,145300,1795091450,40500,40450,40500,40450,120
|
|
20240416,145200,1790237200,40400,40450,40450,40400,43
|
|
20240416,145100,1788498850,40450,40450,40450,40400,158
|
|
20240416,145000,1782109350,40500,40500,40500,40450,54
|
|
20240416,144900,1779923900,40500,40500,40500,40500,45
|
|
20240416,144800,1778101400,40500,40500,40500,40500,19
|
|
20240416,144700,1777331900,40500,40550,40550,40450,119
|
|
20240416,144600,1772514250,40550,40500,40550,40450,86
|
|
20240416,144500,1769030650,40500,40500,40500,40500,121
|
|
20240416,144400,1764130150,40500,40500,40500,40450,69
|
|
20240416,144300,1761336850,40500,40500,40500,40500,61
|
|
20240416,144200,1758866350,40500,40450,40500,40450,40
|
|
20240416,144100,1757247700,40450,40450,40450,40450,23
|
|
20240416,144000,1756317350,40450,40500,40500,40450,203
|
|
20240416,143900,1748103950,40500,40500,40500,40500,24
|
|
20240416,143800,1747131950,40500,40500,40500,40500,17
|
|
20240416,143700,1746443450,40500,40500,40500,40450,55
|
|
20240416,143600,1744216400,40450,40600,40600,40450,214
|
|
20240416,143500,1735550700,40550,40550,40550,40550,41
|
|
20240416,143400,1733888150,40550,40500,40550,40500,20
|
|
20240416,143300,1733077500,40550,40500,40550,40500,45
|
|
20240416,143200,1731252900,40500,40500,40500,40500,68
|
|
20240416,143100,1728498900,40450,40550,40600,40450,78
|
|
20240416,143000,1725338050,40550,40600,40600,40550,133
|
|
20240416,142900,1719944000,40600,40600,40600,40600,87
|
|
20240416,142800,1716411800,40600,40600,40600,40600,44
|
|
20240416,142700,1714625400,40600,40600,40600,40500,164
|
|
20240416,142600,1707973900,40600,40600,40650,40600,191
|
|
20240416,142500,1700215500,40550,40650,40650,40550,523
|
|
20240416,142400,1678981050,40650,40600,40650,40600,273
|
|
20240416,142300,1667893250,40600,40600,40600,40600,17
|
|
20240416,142200,1667203050,40600,40600,40600,40550,117
|
|
20240416,142100,1662454100,40600,40600,40600,40550,120
|
|
20240416,142000,1657582500,40550,40600,40600,40550,337
|
|
20240416,141900,1643916150,40600,40650,40650,40600,253
|
|
20240416,141800,1633642700,40650,40650,40650,40650,23
|
|
20240416,141700,1632707750,40600,40650,40700,40600,192
|
|
20240416,141600,1624903350,40650,40700,40700,40600,286
|
|
20240416,141500,1613280000,40700,40650,40700,40650,25
|
|
20240416,141400,1612262550,40650,40650,40700,40600,439
|
|
20240416,141300,1594415600,40650,40650,40650,40650,23
|
|
20240416,141200,1593480650,40650,40650,40650,40600,153
|
|
20240416,141100,1587263200,40600,40650,40650,40600,90
|
|
20240416,141000,1583605050,40600,40650,40650,40600,45
|
|
20240416,140900,1581776200,40700,40650,40700,40650,226
|
|
20240416,140800,1572588950,40650,40650,40650,40550,51
|
|
20240416,140700,1570516800,40650,40650,40650,40550,288
|
|
20240416,140600,1558815350,40650,40650,40700,40650,105
|
|
20240416,140500,1554546250,40650,40650,40700,40600,233
|
|
20240416,140400,1545077150,40700,40650,40700,40650,90
|
|
20240416,140300,1541418000,40650,40700,40700,40600,101
|
|
20240416,140200,1537314900,40700,40650,40700,40650,86
|
|
20240416,140100,1533818750,40650,40650,40650,40650,47
|
|
20240416,140000,1531908200,40550,40650,40650,40550,196
|
|
20240416,135900,1523952400,40650,40600,40650,40600,82
|
|
20240416,135800,1520622700,40600,40700,40750,40600,377
|
|
20240416,135700,1505314600,40750,40700,40750,40700,91
|
|
20240416,135600,1501610450,40700,40700,40700,40700,153
|
|
20240416,135500,1495383350,40700,40700,40700,40650,146
|
|
20240416,135400,1489443000,40750,40700,40750,40650,180
|
|
20240416,135300,1482116550,40700,40750,40750,40650,84
|
|
20240416,135200,1478700700,40750,40750,40750,40700,113
|
|
20240416,135100,1474096050,40750,40750,40750,40750,24
|
|
20240416,135000,1473118050,40700,40700,40750,40700,109
|
|
20240416,134900,1468678150,40700,40650,40750,40650,359
|
|
20240416,134800,1454071650,40650,40750,40750,40600,186
|
|
20240416,134700,1446507850,40750,40800,40800,40750,166
|
|
20240416,134600,1439735700,40800,40650,40800,40650,858
|
|
20240416,134500,1404795250,40700,40650,40700,40650,510
|
|
20240416,134400,1384057000,40650,40650,40650,40650,84
|
|
20240416,134300,1380642400,40650,40600,40650,40600,81
|
|
20240416,134200,1377352850,40600,40550,40600,40550,244
|
|
20240416,134100,1367451050,40600,40600,40600,40500,115
|
|
20240416,134000,1362787050,40600,40600,40600,40550,207
|
|
20240416,133900,1354387200,40600,40500,40600,40500,1729
|
|
20240416,133800,1284326800,40500,40400,40500,40400,482
|
|
20240416,133700,1264828850,40400,40400,40400,40350,377
|
|
20240416,133600,1249598300,40350,40350,40350,40300,428
|
|
20240416,133500,1232330000,40350,40350,40350,40300,79
|
|
20240416,133400,1229142400,40350,40350,40350,40350,188
|
|
20240416,133300,1221556600,40350,40300,40350,40300,180
|
|
20240416,133200,1214301350,40300,40300,40350,40300,286
|
|
20240416,133100,1202772250,40350,40350,40350,40350,92
|
|
20240416,133000,1199060050,40350,40350,40350,40350,68
|
|
20240416,132900,1196316250,40350,40350,40350,40350,91
|
|
20240416,132800,1192644400,40300,40250,40300,40250,226
|
|
20240416,132700,1183539000,40300,40300,40300,40300,341
|
|
20240416,132600,1169796700,40300,40250,40300,40250,272
|
|
20240416,132500,1158847600,40300,40300,40300,40300,68
|
|
20240416,132400,1156107200,40250,40300,40300,40250,174
|
|
20240416,132300,1149100350,40300,40300,40300,40300,1
|
|
20240416,132200,1149060050,40300,40300,40300,40300,67
|
|
20240416,132100,1146359950,40300,40300,40300,40300,2
|
|
20240416,132000,1146279350,40300,40300,40300,40300,66
|
|
20240416,131900,1143619550,40250,40300,40300,40200,151
|
|
20240416,131800,1137539200,40250,40250,40250,40250,68
|
|
20240416,131700,1134802200,40300,40250,40300,40200,234
|
|
20240416,131600,1125388450,40250,40250,40250,40250,34
|
|
20240416,131500,1124019950,40250,40250,40300,40250,108
|
|
20240416,131400,1119669550,40250,40250,40250,40250,41
|
|
20240416,131300,1118019300,40250,40200,40250,40200,451
|
|
20240416,131200,1099884450,40200,40200,40200,40200,135
|
|
20240416,131100,1094457450,40200,40200,40200,40200,3
|
|
20240416,131000,1094336850,40200,40200,40200,40200,67
|
|
20240416,130900,1091643450,40250,40250,40250,40250,2
|
|
20240416,130800,1091562950,40250,40150,40250,40150,76
|
|
20240416,130700,1088504950,40250,40250,40300,40250,72
|
|
20240416,130600,1085606800,40250,40250,40250,40250,678
|
|
20240416,130500,1058317300,40250,40250,40250,40200,192
|
|
20240416,130400,1050589550,40250,40250,40250,40250,1
|
|
20240416,130300,1050549300,40250,40250,40250,40250,433
|
|
20240416,130200,1033121050,40300,40300,40300,40300,67
|
|
20240416,130100,1030420950,40300,40250,40300,40250,759
|
|
20240416,130000,999871150,40250,40150,40250,40150,269
|
|
20240416,125900,989046500,40250,40250,40250,40250,1
|
|
20240416,125800,989006250,40250,40200,40250,40200,135
|
|
20240416,125700,983575900,40250,40250,40250,40250,67
|
|
20240416,125600,980879150,40200,40250,40250,40200,69
|
|
20240416,125500,978105300,40250,40250,40250,40200,70
|
|
20240416,125400,975287850,40200,40200,40200,40200,136
|
|
20240416,125300,969820650,40250,40150,40250,40150,137
|
|
20240416,125200,964314450,40150,40150,40150,40150,68
|
|
20240416,125100,961584250,40150,40150,40150,40150,1
|
|
20240416,125000,961544100,40150,40150,40150,40150,66
|
|
20240416,124900,958894200,40100,40200,40200,40100,180
|
|
20240416,124800,951676100,40200,40200,40200,40100,78
|
|
20240416,124700,948541000,40200,40200,40200,40200,68
|
|
20240416,124600,945807400,40150,40150,40150,40150,61
|
|
20240416,124500,943358250,40150,40150,40150,40150,75
|
|
20240416,124400,940347000,40150,40150,40150,40150,122
|
|
20240416,124300,935448700,40200,40250,40250,40200,1502
|
|
20240416,124200,874995350,40200,40200,40200,40150,195
|
|
20240416,124100,867156450,40200,40200,40200,40200,6
|
|
20240416,124000,866915250,40200,40150,40200,40150,217
|
|
20240416,123900,858202000,40100,40100,40150,40100,9
|
|
20240416,123800,857841050,40100,40100,40100,40100,172
|
|
20240416,123700,850943850,40100,40150,40150,40100,343
|
|
20240416,123600,837186200,40150,40150,40150,40150,1
|
|
20240416,123500,837146050,40150,40100,40150,40100,96
|
|
20240416,123400,833296400,40050,40050,40050,40050,10
|
|
20240416,123300,832895900,40050,40100,40100,40050,173
|
|
20240416,123200,825963800,40100,40050,40100,40050,68
|
|
20240416,123100,823240250,40050,40050,40050,40050,68
|
|
20240416,123000,820516850,40050,40100,40100,40050,69
|
|
20240416,122900,817750000,40100,40050,40100,40050,31
|
|
20240416,122800,816508400,40050,40050,40050,40050,40
|
|
20240416,122700,814906400,40050,40050,40050,40050,2
|
|
20240416,122600,814826300,40050,40050,40050,40050,76
|
|
20240416,122500,811782500,40050,40100,40100,40050,144
|
|
20240416,122400,806011900,40050,40050,40050,40050,131
|
|
20240416,122300,800765350,40050,40000,40050,40000,129
|
|
20240416,122200,795599400,40000,40000,40000,40000,4
|
|
20240416,122100,795439400,40000,40000,40000,40000,49
|
|
20240416,122000,793479400,40000,39950,40000,39950,97
|
|
20240416,121900,789600950,39950,40000,40000,39950,68
|
|
20240416,121800,786884200,40000,40000,40000,40000,68
|
|
20240416,121700,784164200,39950,40050,40050,39950,132
|
|
20240416,121600,778885150,40000,39950,40000,39950,20
|
|
20240416,121500,778085350,39950,39950,40000,39950,49
|
|
20240416,121400,776127750,39950,39950,39950,39950,27
|
|
20240416,121300,775049100,39950,39900,40000,39900,44
|
|
20240416,121200,773291350,40050,39950,40050,39950,688
|
|
20240416,121100,745742000,39900,39900,39900,39900,15
|
|
20240416,121000,745143500,39900,39950,39950,39900,187
|
|
20240416,120900,737673000,39950,39950,39950,39900,10
|
|
20240416,120800,737273800,39900,39900,39900,39900,80
|
|
20240416,120700,734081800,39900,39900,39900,39900,2
|
|
20240416,120600,734002000,39900,39900,39900,39900,67
|
|
20240416,120500,731328700,39900,39950,39950,39900,121
|
|
20240416,120400,726497400,39950,39900,39950,39900,33
|
|
20240416,120300,725179950,39900,39900,39950,39900,78
|
|
20240416,120200,722067700,39900,39900,39900,39900,113
|
|
20240416,120100,717559000,39850,39850,39850,39850,92
|
|
20240416,120000,713892800,39900,39900,39900,39900,67
|
|
20240416,115900,711219500,39900,39900,39900,39850,17
|
|
20240416,115800,710541950,39900,39850,39900,39850,75
|
|
20240416,115700,707549800,39900,39900,39900,39900,71
|
|
20240416,115600,704716900,39900,39900,39900,39900,1
|
|
20240416,115500,704677000,39900,39950,39950,39900,82
|
|
20240416,115400,701401550,39950,39950,40000,39950,692
|
|
20240416,115300,673726800,39900,39900,39900,39900,101
|
|
20240416,115200,669696900,39850,39850,39850,39850,2
|
|
20240416,115100,669617200,39850,39900,39900,39850,161
|
|
20240416,115000,663198000,39850,39900,39900,39850,68
|
|
20240416,114900,660484850,39850,39900,39900,39850,197
|
|
20240416,114800,652634350,39850,39850,39850,39850,46
|
|
20240416,114700,650801250,39800,39900,39950,39800,26
|
|
20240416,114600,649765800,39900,39800,39900,39800,612
|
|
20240416,114500,625360000,39850,39850,39850,39850,7
|
|
20240416,114400,625081050,39800,39800,39800,39800,105
|
|
20240416,114300,620902050,39800,39750,39800,39750,59
|
|
20240416,114200,618556250,39750,39750,39750,39750,2
|
|
20240416,114100,618476750,39750,39750,39750,39750,68
|
|
20240416,114000,615773750,39700,39700,39700,39700,0
|
|
20240416,113900,615773750,39700,39650,39700,39650,127
|
|
20240416,113800,610734450,39600,39650,39650,39600,20
|
|
20240416,113700,609942300,39700,39700,39700,39700,1
|
|
20240416,113600,609902600,39700,39700,39700,39700,67
|
|
20240416,113500,607242700,39750,39700,39750,39700,103
|
|
20240416,113400,603153500,39750,39650,39750,39650,77
|
|
20240416,113300,600093400,39700,39700,39750,39600,145
|
|
20240416,113200,594337200,39700,39700,39750,39700,123
|
|
20240416,113100,589449100,39700,39700,39750,39600,389
|
|
20240416,113000,574009950,39650,39650,39650,39650,189
|
|
20240416,112900,566516100,39650,39650,39650,39650,27
|
|
20240416,112800,565445550,39600,39600,39600,39600,67
|
|
20240416,112700,562792350,39550,39650,39650,39550,5
|
|
20240416,112600,562594450,39650,39500,39650,39500,212
|
|
20240416,112500,554199900,39500,39550,39550,39500,2
|
|
20240416,112400,554120850,39550,39700,39700,39550,402
|
|
20240416,112300,538189000,39700,39650,39700,39650,647
|
|
20240416,112200,512506750,39600,39600,39600,39600,1
|
|
20240416,112100,512467150,39600,39650,39650,39600,143
|
|
20240416,112000,506797300,39650,39650,39650,39650,1
|
|
20240416,111900,506757650,39650,39650,39650,39650,68
|
|
20240416,111800,504061450,39600,39600,39600,39600,121
|
|
20240416,111700,499269850,39600,39600,39600,39600,2
|
|
20240416,111600,499190650,39550,39550,39550,39550,36
|
|
20240416,111500,497766850,39550,39550,39600,39550,50
|
|
20240416,111400,495789300,39550,39550,39550,39550,19
|
|
20240416,111300,495037850,39550,39600,39650,39550,311
|
|
20240416,111200,482727950,39550,39550,39550,39550,5
|
|
20240416,111100,482530200,39600,39550,39600,39550,69
|
|
20240416,111000,479801200,39500,39550,39550,39500,77
|
|
20240416,110900,476759650,39550,39550,39600,39550,168
|
|
20240416,110800,470111900,39600,39500,39600,39500,1324
|
|
20240416,110700,417779300,39500,39500,39500,39400,174
|
|
20240416,110600,410913100,39400,39400,39400,39400,36
|
|
20240416,110500,409494700,39400,39450,39450,39400,73
|
|
20240416,110400,406618300,39500,39500,39500,39500,66
|
|
20240416,110300,404011300,39450,39450,39450,39450,169
|
|
20240416,110200,397344250,39400,39400,39400,39400,6
|
|
20240416,110100,397107850,39450,39450,39450,39450,69
|
|
20240416,110000,394385800,39450,39450,39450,39450,1
|
|
20240416,105900,394346350,39450,39400,39450,39400,4
|
|
20240416,105800,394188700,39400,39400,39400,39400,50
|
|
20240416,105700,392218700,39400,39400,39400,39400,43
|
|
20240416,105600,390524500,39400,39450,39450,39400,48
|
|
20240416,105500,388632450,39450,39450,39450,39450,147
|
|
20240416,105400,382833300,39400,39400,39400,39400,56
|
|
20240416,105300,380626900,39450,39450,39450,39450,155
|
|
20240416,105200,374512150,39450,39450,39450,39450,50
|
|
20240416,105100,372539650,39450,39450,39450,39450,10
|
|
20240416,105000,372145150,39450,39450,39450,39450,0
|
|
20240416,104900,372145150,39450,39450,39450,39450,8
|
|
20240416,104800,371829550,39400,39400,39400,39400,9
|
|
20240416,104700,371474950,39400,39450,39450,39400,201
|
|
20240416,104600,363545550,39450,39450,39450,39350,13
|
|
20240416,104500,363033800,39450,39450,39450,39450,0
|
|
20240416,104400,363033800,39450,39450,39500,39300,59
|
|
20240416,104300,360707400,39300,39300,39300,39300,8
|
|
20240416,104200,360393000,39300,39300,39300,39300,70
|
|
20240416,104100,357642000,39300,39300,39300,39300,17
|
|
20240416,104000,356973900,39250,39250,39250,39250,0
|
|
20240416,103900,356973900,39250,39250,39250,39250,9
|
|
20240416,103800,356620650,39250,39250,39250,39250,11
|
|
20240416,103700,356188900,39250,39250,39250,39250,9
|
|
20240416,103600,355835650,39300,39300,39300,39300,2
|
|
20240416,103500,355757050,39250,39250,39250,39250,10
|
|
20240416,103400,355364550,39300,39300,39300,39300,0
|
|
20240416,103300,355364550,39300,39250,39300,39250,131
|
|
20240416,103200,350221800,39250,39250,39250,39250,27
|
|
20240416,103100,349162050,39250,39250,39250,39250,0
|
|
20240416,103000,349162050,39250,39250,39250,39250,0
|
|
20240416,102900,349162050,39250,39250,39250,39250,0
|
|
20240416,102800,349162050,39250,39300,39300,39250,94
|
|
20240416,102700,345468100,39300,39350,39350,39300,36
|
|
20240416,102600,344053250,39300,39300,39300,39300,5
|
|
20240416,102500,343856750,39300,39200,39300,39200,473
|
|
20240416,102400,325309750,39150,39150,39150,39150,10
|
|
20240416,102300,324918250,39150,39200,39200,39150,55
|
|
20240416,102200,322762800,39150,39150,39150,39150,0
|
|
20240416,102100,322762800,39150,39150,39150,39150,10
|
|
20240416,102000,322371300,39150,39150,39150,39150,1
|
|
20240416,101900,322332150,39200,39200,39200,39200,211
|
|
20240416,101800,314060950,39200,39200,39200,39200,21
|
|
20240416,101700,313237750,39200,39200,39200,39200,0
|
|
20240416,101600,313237750,39200,39200,39200,39200,19
|
|
20240416,101500,312492950,39200,39200,39200,39200,0
|
|
20240416,101400,312492950,39200,39250,39250,39200,134
|
|
20240416,101300,307240100,39200,39200,39200,39200,0
|
|
20240416,101200,307240100,39200,39200,39200,39200,19
|
|
20240416,101100,306495300,39200,39200,39200,39200,0
|
|
20240416,101000,306495300,39200,39200,39200,39200,9
|
|
20240416,100900,306142500,39200,39200,39200,39200,107
|
|
20240416,100800,301948100,39200,39250,39250,39200,10
|
|
20240416,100700,301556050,39200,39200,39200,39200,0
|
|
20240416,100600,301556050,39200,39200,39200,39200,46
|
|
20240416,100500,299752850,39250,39200,39250,39200,9
|
|
20240416,100400,299399950,39200,39200,39200,39200,82
|
|
20240416,100300,296185550,39200,39250,39250,39200,15
|
|
20240416,100200,295597300,39200,39200,39200,39200,15
|
|
20240416,100100,295009300,39200,39200,39200,39200,10
|
|
20240416,100000,294617300,39200,39200,39200,39200,15
|
|
20240416,095900,294029300,39250,39250,39250,39250,2
|
|
20240416,095800,293950800,39200,39200,39200,39200,9
|
|
20240416,095700,293598000,39250,39250,39250,39250,145
|
|
20240416,095600,287906750,39300,39300,39300,39300,1
|
|
20240416,095500,287867450,39300,39350,39350,39300,180
|
|
20240416,095400,280790150,39350,39350,39350,39350,0
|
|
20240416,095300,280790150,39350,39350,39350,39350,0
|
|
20240416,095200,280790150,39350,39350,39350,39350,62
|
|
20240416,095100,278350450,39400,39400,39400,39400,250
|
|
20240416,095000,268500450,39400,39400,39450,39400,85
|
|
20240416,094900,265151400,39400,39400,39400,39400,50
|
|
20240416,094800,263181400,39350,39300,39350,39300,14
|
|
20240416,094700,262631150,39250,39250,39250,39250,82
|
|
20240416,094600,259412650,39250,39250,39250,39250,0
|
|
20240416,094500,259412650,39250,39100,39550,39100,131
|
|
20240416,094400,254268550,39100,39100,39100,39100,1
|
|
20240416,094300,254229450,39150,39200,39200,39150,17
|
|
20240416,094200,253563850,39250,39250,39250,39250,17
|
|
20240416,094100,252896600,39200,39050,39200,39050,202
|
|
20240416,094000,244991150,39050,39100,39100,39050,106
|
|
20240416,093900,240846600,39100,39100,39100,39100,305
|
|
20240416,093800,228921100,39100,39100,39100,39100,11
|
|
20240416,093700,228491000,39100,39100,39100,39100,37
|
|
20240416,093600,227044300,39100,39100,39100,39100,11
|
|
20240416,093500,226614200,39100,39150,39150,39100,13
|
|
20240416,093400,226105750,39150,39150,39150,39150,38
|
|
20240416,093300,224618050,39200,39150,39200,39150,7
|
|
20240416,093200,224343700,39200,39150,39200,39150,3
|
|
20240416,093100,224226150,39150,39150,39150,39150,32
|
|
20240416,093000,222973350,39150,39200,39200,39150,111
|
|
20240416,092900,218623800,39200,39200,39200,39200,0
|
|
20240416,092800,218623800,39200,39200,39200,39200,2
|
|
20240416,092700,218545400,39300,39300,39300,39300,1
|
|
20240416,092600,218506100,39200,39300,39300,39200,30
|
|
20240416,092500,217328550,39300,39300,39300,39300,48
|
|
20240416,092400,215442150,39300,39300,39300,39300,1
|
|
20240416,092300,215402850,39450,39400,39450,39400,11
|
|
20240416,092200,214968950,39450,39450,39450,39450,0
|
|
20240416,092100,214968950,39450,39250,39450,39250,18
|
|
20240416,092000,214261900,39200,39200,39200,39150,67
|
|
20240416,091900,211635550,39200,39200,39200,39150,7
|
|
20240416,091800,211361200,39150,39250,39250,39100,104
|
|
20240416,091700,207286950,39200,39300,39300,39200,250
|
|
20240416,091600,197475650,39250,39250,39250,39250,2
|
|
20240416,091500,197397150,39250,39250,39250,39250,6
|
|
20240416,091400,197161650,39250,39250,39250,39250,2
|
|
20240416,091300,197083150,39250,39250,39250,39250,2
|
|
20240416,091200,197004650,39250,39250,39250,39250,102
|
|
20240416,091100,193001150,39300,39050,39300,39000,275
|
|
20240416,091000,182232950,39050,39150,39150,39050,822
|
|
20240416,090900,150106450,39150,39200,39250,39150,27
|
|
20240416,090800,149048050,39200,39100,39450,39100,682
|
|
20240416,090700,122290050,39100,39350,39350,39100,1064
|
|
20240416,090600,80561900,39400,39400,39400,39350,18
|
|
20240416,090500,79853500,39350,39350,39450,39350,100
|
|
20240416,090400,75917800,39300,39300,39300,39300,40
|
|
20240416,090300,74345800,39300,39350,39350,39300,21
|
|
20240416,090200,73519900,39250,39150,39250,39150,196
|
|
20240416,090100,65838800,39150,39150,39350,39150,134
|
|
20240416,090000,60583000,39450,39050,39450,39050,1551
|