675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,201200,1374720400,40700,40700,40700,40700,1052
|
|
20240417,201100,1374720400,40700,40700,40700,40700,0
|
|
20240417,201000,1374720400,40700,40700,40700,40700,0
|
|
20240417,200900,1374720400,40700,40700,40700,40700,0
|
|
20240417,200800,1374720400,40700,40700,40700,40700,0
|
|
20240417,200700,1374720400,40700,40700,40700,40700,0
|
|
20240417,200600,1374720400,40700,40700,40700,40700,0
|
|
20240417,200500,1374720400,40700,40700,40700,40700,0
|
|
20240417,200400,1374720400,40700,40700,40700,40700,0
|
|
20240417,200300,1374720400,40700,40700,40700,40700,0
|
|
20240417,200200,1374720400,40700,40700,40700,40700,0
|
|
20240417,200100,1374720400,40700,40700,40700,40700,0
|
|
20240417,200000,1374720400,40700,40700,40700,40700,0
|
|
20240417,195900,1374720400,40700,40700,40700,40700,0
|
|
20240417,195800,1374720400,40700,40700,40700,40700,0
|
|
20240417,195700,1374720400,40700,40700,40700,40700,0
|
|
20240417,195600,1374720400,40700,40700,40700,40700,0
|
|
20240417,195500,1374720400,40700,40700,40700,40700,0
|
|
20240417,195400,1374720400,40700,40700,40700,40700,0
|
|
20240417,195300,1374720400,40700,40700,40700,40700,0
|
|
20240417,195200,1374720400,40700,40700,40700,40700,0
|
|
20240417,195100,1374720400,40700,40700,40700,40700,0
|
|
20240417,195000,1374720400,40700,40700,40700,40700,0
|
|
20240417,194900,1374720400,40700,40700,40700,40700,0
|
|
20240417,194800,1374720400,40700,40700,40700,40700,0
|
|
20240417,194700,1374720400,40700,40700,40700,40700,0
|
|
20240417,194600,1374720400,40700,40700,40700,40700,0
|
|
20240417,194500,1374720400,40700,40700,40700,40700,0
|
|
20240417,194400,1374720400,40700,40700,40700,40700,0
|
|
20240417,194300,1374720400,40700,40700,40700,40700,0
|
|
20240417,194200,1374720400,40700,40700,40700,40700,1052
|
|
20240417,194100,1374720400,40700,40700,40700,40700,0
|
|
20240417,194000,1374720400,40700,40700,40700,40700,0
|
|
20240417,193900,1374720400,40700,40700,40700,40700,0
|
|
20240417,193800,1374720400,40700,40700,40700,40700,0
|
|
20240417,193700,1374720400,40700,40700,40700,40700,0
|
|
20240417,193600,1374720400,40700,40700,40700,40700,0
|
|
20240417,193500,1374720400,40700,40700,40700,40700,0
|
|
20240417,193400,1374720400,40700,40700,40700,40700,0
|
|
20240417,193300,1374720400,40700,40700,40700,40700,0
|
|
20240417,193200,1374720400,40700,40700,40700,40700,0
|
|
20240417,193100,1374720400,40700,40700,40700,40700,0
|
|
20240417,193000,1374720400,40700,40700,40700,40700,0
|
|
20240417,192900,1374720400,40700,40700,40700,40700,0
|
|
20240417,192800,1374720400,40700,40700,40700,40700,0
|
|
20240417,192700,1374720400,40700,40700,40700,40700,0
|
|
20240417,192600,1374720400,40700,40700,40700,40700,0
|
|
20240417,192500,1374720400,40700,40700,40700,40700,0
|
|
20240417,192400,1374720400,40700,40700,40700,40700,0
|
|
20240417,192300,1374720400,40700,40700,40700,40700,0
|
|
20240417,192200,1374720400,40700,40700,40700,40700,0
|
|
20240417,192100,1374720400,40700,40700,40700,40700,0
|
|
20240417,192000,1374720400,40700,40700,40700,40700,0
|
|
20240417,191900,1374720400,40700,40700,40700,40700,0
|
|
20240417,191800,1374720400,40700,40700,40700,40700,0
|
|
20240417,191700,1374720400,40700,40700,40700,40700,0
|
|
20240417,191600,1374720400,40700,40700,40700,40700,0
|
|
20240417,191500,1374720400,40700,40700,40700,40700,0
|
|
20240417,191400,1374720400,40700,40700,40700,40700,0
|
|
20240417,191300,1374720400,40700,40700,40700,40700,0
|
|
20240417,191200,1374720400,40700,40700,40700,40700,1052
|
|
20240417,191100,1374720400,40700,40700,40700,40700,0
|
|
20240417,191000,1374720400,40700,40700,40700,40700,0
|
|
20240417,190900,1374720400,40700,40700,40700,40700,0
|
|
20240417,190800,1374720400,40700,40700,40700,40700,0
|
|
20240417,190700,1374720400,40700,40700,40700,40700,0
|
|
20240417,190600,1374720400,40700,40700,40700,40700,0
|
|
20240417,190500,1374720400,40700,40700,40700,40700,0
|
|
20240417,190400,1374720400,40700,40700,40700,40700,0
|
|
20240417,190300,1374720400,40700,40700,40700,40700,0
|
|
20240417,190200,1374720400,40700,40700,40700,40700,0
|
|
20240417,190100,1374720400,40700,40700,40700,40700,0
|
|
20240417,190000,1374720400,40700,40700,40700,40700,0
|
|
20240417,185900,1374720400,40700,40700,40700,40700,0
|
|
20240417,185800,1374720400,40700,40700,40700,40700,0
|
|
20240417,185700,1374720400,40700,40700,40700,40700,0
|
|
20240417,185600,1374720400,40700,40700,40700,40700,0
|
|
20240417,185500,1374720400,40700,40700,40700,40700,0
|
|
20240417,185400,1374720400,40700,40700,40700,40700,0
|
|
20240417,185300,1374720400,40700,40700,40700,40700,0
|
|
20240417,185200,1374720400,40700,40700,40700,40700,0
|
|
20240417,185100,1374720400,40700,40700,40700,40700,0
|
|
20240417,185000,1374720400,40700,40700,40700,40700,0
|
|
20240417,184900,1374720400,40700,40700,40700,40700,0
|
|
20240417,184800,1374720400,40700,40700,40700,40700,0
|
|
20240417,184700,1374720400,40700,40700,40700,40700,0
|
|
20240417,184600,1374720400,40700,40700,40700,40700,0
|
|
20240417,184500,1374720400,40700,40700,40700,40700,0
|
|
20240417,184400,1374720400,40700,40700,40700,40700,0
|
|
20240417,184300,1374720400,40700,40700,40700,40700,0
|
|
20240417,184200,1374720400,40700,40700,40700,40700,1052
|
|
20240417,184100,1374720400,40700,40700,40700,40700,0
|
|
20240417,184000,1374720400,40700,40700,40700,40700,0
|
|
20240417,183900,1374720400,40700,40700,40700,40700,0
|
|
20240417,183800,1374720400,40700,40700,40700,40700,0
|
|
20240417,183700,1374720400,40700,40700,40700,40700,0
|
|
20240417,183600,1374720400,40700,40700,40700,40700,0
|
|
20240417,183500,1374720400,40700,40700,40700,40700,0
|
|
20240417,183400,1374720400,40700,40700,40700,40700,0
|
|
20240417,183300,1374720400,40700,40700,40700,40700,0
|
|
20240417,183200,1374720400,40700,40700,40700,40700,0
|
|
20240417,183100,1374720400,40700,40700,40700,40700,0
|
|
20240417,183000,1374720400,40700,40700,40700,40700,0
|
|
20240417,182900,1374720400,40700,40700,40700,40700,0
|
|
20240417,182800,1374720400,40700,40700,40700,40700,0
|
|
20240417,182700,1374720400,40700,40700,40700,40700,0
|
|
20240417,182600,1374720400,40700,40700,40700,40700,0
|
|
20240417,182500,1374720400,40700,40700,40700,40700,0
|
|
20240417,182400,1374720400,40700,40700,40700,40700,0
|
|
20240417,182300,1374720400,40700,40700,40700,40700,0
|
|
20240417,182200,1374720400,40700,40700,40700,40700,0
|
|
20240417,182100,1374720400,40700,40700,40700,40700,0
|
|
20240417,182000,1374720400,40700,40700,40700,40700,0
|
|
20240417,181900,1374720400,40700,40700,40700,40700,0
|
|
20240417,181800,1374720400,40700,40700,40700,40700,0
|
|
20240417,181700,1374720400,40700,40700,40700,40700,0
|
|
20240417,181600,1374720400,40700,40700,40700,40700,0
|
|
20240417,181500,1374720400,40700,40700,40700,40700,0
|
|
20240417,181400,1374720400,40700,40700,40700,40700,0
|
|
20240417,181300,1374720400,40700,40700,40700,40700,0
|
|
20240417,181200,1374720400,40700,40700,40700,40700,1052
|
|
20240417,181100,1374720400,40700,40700,40700,40700,0
|
|
20240417,181000,1374720400,40700,40700,40700,40700,0
|
|
20240417,180900,1374720400,40700,40700,40700,40700,0
|
|
20240417,180800,1374720400,40700,40700,40700,40700,0
|
|
20240417,180700,1374720400,40700,40700,40700,40700,0
|
|
20240417,180600,1374720400,40700,40700,40700,40700,0
|
|
20240417,180500,1374720400,40700,40700,40700,40700,0
|
|
20240417,180400,1374720400,40700,40700,40700,40700,0
|
|
20240417,180300,1374720400,40700,40700,40700,40700,0
|
|
20240417,180200,1374720400,40700,40700,40700,40700,0
|
|
20240417,180100,1374720400,40700,40700,40700,40700,0
|
|
20240417,180000,1374720400,40700,40700,40700,40700,0
|
|
20240417,175900,1374720400,40700,40700,40700,40700,0
|
|
20240417,175800,1374720400,40700,40700,40700,40700,0
|
|
20240417,175700,1374720400,40700,40700,40700,40700,0
|
|
20240417,175600,1374720400,40700,40700,40700,40700,0
|
|
20240417,175500,1374720400,40700,40700,40700,40700,0
|
|
20240417,175400,1374720400,40700,40700,40700,40700,0
|
|
20240417,175300,1374720400,40700,40700,40700,40700,0
|
|
20240417,175200,1374720400,40700,40700,40700,40700,0
|
|
20240417,175100,1374720400,40700,40700,40700,40700,0
|
|
20240417,175000,1374720400,40700,40700,40700,40700,0
|
|
20240417,174900,1374720400,40700,40700,40700,40700,0
|
|
20240417,174800,1374720400,40700,40700,40700,40700,0
|
|
20240417,174700,1374720400,40700,40700,40700,40700,0
|
|
20240417,174600,1374720400,40700,40700,40700,40700,0
|
|
20240417,174500,1374720400,40700,40700,40700,40700,0
|
|
20240417,174400,1374720400,40700,40700,40700,40700,0
|
|
20240417,174300,1374720400,40700,40700,40700,40700,0
|
|
20240417,174200,1374720400,40700,40700,40700,40700,1052
|
|
20240417,174100,1374720400,40700,40700,40700,40700,0
|
|
20240417,174000,1374720400,40700,40700,40700,40700,0
|
|
20240417,173900,1374720400,40700,40700,40700,40700,0
|
|
20240417,173800,1374720400,40700,40700,40700,40700,0
|
|
20240417,173700,1374720400,40700,40700,40700,40700,0
|
|
20240417,173600,1374720400,40700,40700,40700,40700,0
|
|
20240417,173500,1374720400,40700,40700,40700,40700,0
|
|
20240417,173400,1374720400,40700,40700,40700,40700,0
|
|
20240417,173300,1374720400,40700,40700,40700,40700,0
|
|
20240417,173200,1374720400,40700,40700,40700,40700,0
|
|
20240417,173100,1374720400,40700,40700,40700,40700,0
|
|
20240417,173000,1374720400,40700,40700,40700,40700,0
|
|
20240417,172900,1374720400,40700,40700,40700,40700,0
|
|
20240417,172800,1374720400,40700,40700,40700,40700,0
|
|
20240417,172700,1374720400,40700,40700,40700,40700,0
|
|
20240417,172600,1374720400,40700,40700,40700,40700,0
|
|
20240417,172500,1374720400,40700,40700,40700,40700,0
|
|
20240417,172400,1374720400,40700,40700,40700,40700,0
|
|
20240417,172300,1374720400,40700,40700,40700,40700,0
|
|
20240417,172200,1374720400,40700,40700,40700,40700,0
|
|
20240417,172100,1374720400,40700,40700,40700,40700,0
|
|
20240417,172000,1374720400,40700,40700,40700,40700,0
|
|
20240417,171900,1374720400,40700,40700,40700,40700,0
|
|
20240417,171800,1374720400,40700,40700,40700,40700,0
|
|
20240417,171700,1374720400,40700,40700,40700,40700,0
|
|
20240417,171600,1374720400,40700,40700,40700,40700,0
|
|
20240417,171500,1374720400,40700,40700,40700,40700,0
|
|
20240417,171400,1374720400,40700,40700,40700,40700,0
|
|
20240417,171300,1374720400,40700,40700,40700,40700,0
|
|
20240417,171200,1374720400,40700,40700,40700,40700,1052
|
|
20240417,171100,1374720400,40700,40700,40700,40700,0
|
|
20240417,171000,1374720400,40700,40700,40700,40700,0
|
|
20240417,170900,1374720400,40700,40700,40700,40700,0
|
|
20240417,170800,1374720400,40700,40700,40700,40700,0
|
|
20240417,170700,1374720400,40700,40700,40700,40700,0
|
|
20240417,170600,1374720400,40700,40700,40700,40700,0
|
|
20240417,170500,1374720400,40700,40700,40700,40700,0
|
|
20240417,170400,1374720400,40700,40700,40700,40700,0
|
|
20240417,170300,1374720400,40700,40700,40700,40700,0
|
|
20240417,170200,1374720400,40700,40700,40700,40700,0
|
|
20240417,170100,1374720400,40700,40700,40700,40700,0
|
|
20240417,170000,1374720400,40700,40700,40700,40700,0
|
|
20240417,165900,1374720400,40700,40700,40700,40700,0
|
|
20240417,165800,1374720400,40700,40700,40700,40700,0
|
|
20240417,165700,1374720400,40700,40700,40700,40700,0
|
|
20240417,165600,1374720400,40700,40700,40700,40700,0
|
|
20240417,165500,1374720400,40700,40700,40700,40700,0
|
|
20240417,165400,1374720400,40700,40700,40700,40700,0
|
|
20240417,165300,1374720400,40700,40700,40700,40700,0
|
|
20240417,165200,1374720400,40700,40700,40700,40700,0
|
|
20240417,165100,1374720400,40700,40700,40700,40700,0
|
|
20240417,165000,1374720400,40700,40700,40700,40700,0
|
|
20240417,164900,1374720400,40700,40700,40700,40700,0
|
|
20240417,164800,1374720400,40700,40700,40700,40700,0
|
|
20240417,164700,1374720400,40700,40700,40700,40700,0
|
|
20240417,164600,1374720400,40700,40700,40700,40700,0
|
|
20240417,164500,1374720400,40700,40700,40700,40700,0
|
|
20240417,164400,1374720400,40700,40700,40700,40700,0
|
|
20240417,164300,1374720400,40700,40700,40700,40700,0
|
|
20240417,164200,1374720400,40700,40700,40700,40700,1052
|
|
20240417,164100,1374720400,40700,40700,40700,40700,0
|
|
20240417,164000,1374720400,40700,40700,40700,40700,0
|
|
20240417,163900,1374720400,40700,40700,40700,40700,0
|
|
20240417,163800,1374720400,40700,40700,40700,40700,0
|
|
20240417,163700,1374720400,40700,40700,40700,40700,0
|
|
20240417,163600,1374720400,40700,40700,40700,40700,0
|
|
20240417,163500,1374720400,40700,40700,40700,40700,0
|
|
20240417,163400,1374720400,40700,40700,40700,40700,0
|
|
20240417,163300,1374720400,40700,40700,40700,40700,0
|
|
20240417,163200,1374720400,40700,40700,40700,40700,0
|
|
20240417,163100,1374720400,40700,40700,40700,40700,0
|
|
20240417,163000,1374720400,40700,40700,40700,40700,0
|
|
20240417,162900,1374720400,40700,40700,40700,40700,0
|
|
20240417,162800,1374720400,40700,40700,40700,40700,0
|
|
20240417,162700,1374720400,40700,40700,40700,40700,0
|
|
20240417,162600,1374720400,40700,40700,40700,40700,0
|
|
20240417,162500,1374720400,40700,40700,40700,40700,0
|
|
20240417,162400,1374720400,40700,40700,40700,40700,0
|
|
20240417,162300,1374720400,40700,40700,40700,40700,0
|
|
20240417,162200,1374720400,40700,40700,40700,40700,0
|
|
20240417,162100,1374720400,40700,40700,40700,40700,0
|
|
20240417,162000,1374720400,40700,40700,40700,40700,0
|
|
20240417,161900,1374720400,40700,40700,40700,40700,0
|
|
20240417,161800,1374720400,40700,40700,40700,40700,0
|
|
20240417,161700,1374720400,40700,40700,40700,40700,0
|
|
20240417,161600,1374720400,40700,40700,40700,40700,0
|
|
20240417,161500,1374720400,40700,40700,40700,40700,0
|
|
20240417,161400,1374720400,40700,40700,40700,40700,0
|
|
20240417,161300,1374720400,40700,40700,40700,40700,0
|
|
20240417,161200,1374720400,40700,40700,40700,40700,1052
|
|
20240417,161100,1374720400,40700,40700,40700,40700,0
|
|
20240417,161000,1374720400,40700,40700,40700,40700,0
|
|
20240417,160900,1374720400,40700,40700,40700,40700,0
|
|
20240417,160800,1374720400,40700,40700,40700,40700,0
|
|
20240417,160700,1374720400,40700,40700,40700,40700,0
|
|
20240417,160600,1374720400,40700,40700,40700,40700,0
|
|
20240417,160500,1374720400,40700,40700,40700,40700,0
|
|
20240417,160400,1374720400,40700,40700,40700,40700,0
|
|
20240417,160300,1374720400,40700,40700,40700,40700,0
|
|
20240417,160200,1374720400,40700,40700,40700,40700,0
|
|
20240417,160100,1374720400,40700,40700,40700,40700,0
|
|
20240417,160000,1374720400,40700,40700,40700,40700,0
|
|
20240417,155900,1374720400,40700,40700,40700,40700,0
|
|
20240417,155800,1374720400,40700,40700,40700,40700,0
|
|
20240417,155700,1374720400,40700,40700,40700,40700,0
|
|
20240417,155600,1374720400,40700,40700,40700,40700,0
|
|
20240417,155500,1374720400,40700,40700,40700,40700,0
|
|
20240417,155400,1374720400,40700,40700,40700,40700,0
|
|
20240417,155300,1374720400,40700,40700,40700,40700,0
|
|
20240417,155200,1374720400,40700,40700,40700,40700,0
|
|
20240417,155100,1374720400,40700,40700,40700,40700,0
|
|
20240417,155000,1374720400,40700,40700,40700,40700,0
|
|
20240417,154900,1374720400,40700,40700,40700,40700,0
|
|
20240417,154800,1374720400,40700,40700,40700,40700,0
|
|
20240417,154700,1374720400,40700,40700,40700,40700,0
|
|
20240417,154600,1374720400,40700,40700,40700,40700,0
|
|
20240417,154500,1374720400,40700,40700,40700,40700,0
|
|
20240417,154400,1374720400,40700,40700,40700,40700,0
|
|
20240417,154300,1374720400,40700,40700,40700,40700,0
|
|
20240417,154200,1374720400,40700,40700,40700,40700,1052
|
|
20240417,154100,1374720400,40700,40700,40700,40700,0
|
|
20240417,154000,1374720400,40700,40700,40700,40700,0
|
|
20240417,153900,1374720400,40700,40700,40700,40700,0
|
|
20240417,153800,1374720400,40700,40700,40700,40700,0
|
|
20240417,153700,1374720400,40700,40700,40700,40700,0
|
|
20240417,153600,1374720400,40700,40700,40700,40700,0
|
|
20240417,153500,1374720400,40700,40700,40700,40700,0
|
|
20240417,153400,1374720400,40700,40700,40700,40700,0
|
|
20240417,153300,1374720400,40700,40700,40700,40700,0
|
|
20240417,153200,1374720400,40700,40700,40700,40700,0
|
|
20240417,153100,1374720400,40700,40700,40700,40700,0
|
|
20240417,153000,1374720400,40700,40700,40700,40700,1052
|
|
20240417,152900,1331904000,41000,41000,41000,41000,0
|
|
20240417,152800,1331904000,41000,41000,41000,41000,0
|
|
20240417,152700,1331904000,41000,41000,41000,41000,0
|
|
20240417,152600,1331904000,41000,41000,41000,41000,0
|
|
20240417,152500,1331904000,41000,41000,41000,41000,0
|
|
20240417,152400,1331904000,41000,41000,41000,41000,0
|
|
20240417,152300,1331904000,41000,41000,41000,41000,0
|
|
20240417,152200,1331904000,41000,41000,41000,41000,0
|
|
20240417,152100,1331904000,41000,41000,41000,41000,0
|
|
20240417,152000,1331904000,41000,41000,41000,41000,0
|
|
20240417,151900,1331904000,41000,40600,41000,40600,496
|
|
20240417,151800,1311750600,40650,40600,40650,40600,42
|
|
20240417,151700,1310043600,40600,40600,40600,40600,10
|
|
20240417,151600,1309637600,40600,40600,40600,40600,109
|
|
20240417,151500,1305212200,40600,40550,40600,40550,24
|
|
20240417,151400,1304238150,40600,40550,40650,40550,512
|
|
20240417,151300,1283447450,40550,40550,40550,40550,231
|
|
20240417,151200,1274080400,40550,40600,40600,40550,262
|
|
20240417,151100,1263446750,40600,40550,40600,40550,36
|
|
20240417,151000,1261985250,40550,40550,40600,40550,9
|
|
20240417,150900,1261620200,40600,40600,40600,40600,30
|
|
20240417,150800,1260402200,40650,40650,40650,40650,17
|
|
20240417,150700,1259711150,40600,40600,40600,40600,230
|
|
20240417,150600,1250373150,40650,40650,40650,40650,2
|
|
20240417,150500,1250291850,40800,40800,40800,40650,241
|
|
20240417,150400,1240482500,40750,40800,40800,40750,139
|
|
20240417,150300,1234814400,40800,40800,40800,40800,0
|
|
20240417,150200,1234814400,40800,40850,40850,40800,29
|
|
20240417,150100,1233631100,40950,40950,40950,40800,263
|
|
20240417,150000,1222863650,41000,41000,41000,41000,208
|
|
20240417,145900,1214335650,41000,40850,41000,40850,254
|
|
20240417,145800,1203939050,40850,40850,40900,40850,84
|
|
20240417,145700,1200505550,40900,40850,40900,40850,54
|
|
20240417,145600,1198298500,40850,40900,40900,40750,366
|
|
20240417,145500,1183365050,40900,40850,40900,40850,98
|
|
20240417,145400,1179360350,40900,40800,40900,40800,30
|
|
20240417,145300,1178135900,40800,40950,40950,40800,217
|
|
20240417,145200,1169267400,40950,40850,40950,40850,76
|
|
20240417,145100,1166160000,40850,40850,40850,40850,74
|
|
20240417,145000,1163137100,40800,40800,40850,40800,90
|
|
20240417,144900,1159462700,40800,40800,40800,40800,15
|
|
20240417,144800,1158850700,40700,40850,40850,40650,560
|
|
20240417,144700,1136057600,40850,40800,40850,40750,198
|
|
20240417,144600,1127976800,40800,40850,40850,40700,452
|
|
20240417,144500,1109559200,40800,40900,40950,40800,267
|
|
20240417,144400,1098650900,40900,40950,40950,40850,79
|
|
20240417,144300,1095417850,41000,41000,41000,40900,83
|
|
20240417,144200,1092022850,40900,40900,40900,40900,34
|
|
20240417,144100,1090632250,40850,40850,40850,40850,112
|
|
20240417,144000,1086057050,40900,40950,40950,40900,119
|
|
20240417,143900,1081186600,40950,40900,41000,40900,54
|
|
20240417,143800,1078974500,40900,40900,40950,40900,91
|
|
20240417,143700,1075249700,40900,40900,40900,40900,52
|
|
20240417,143600,1073122900,40850,40900,41000,40850,118
|
|
20240417,143500,1068296250,40900,41000,41000,40900,108
|
|
20240417,143400,1063872600,41000,41000,41000,40950,85
|
|
20240417,143300,1060390050,40950,41050,41100,40950,207
|
|
20240417,143200,1051903600,41050,41050,41050,41000,64
|
|
20240417,143100,1049276500,41050,41050,41050,41000,88
|
|
20240417,143000,1045664900,41000,41000,41000,41000,79
|
|
20240417,142900,1042425900,41000,41000,41000,41000,90
|
|
20240417,142800,1038735900,41000,41000,41050,41000,98
|
|
20240417,142700,1034717300,41000,41050,41050,41000,156
|
|
20240417,142600,1028317400,41050,41100,41100,41050,85
|
|
20240417,142500,1024826000,41100,41150,41150,41100,321
|
|
20240417,142400,1011629300,41150,41150,41150,41100,102
|
|
20240417,142300,1007432550,41150,41150,41150,41150,83
|
|
20240417,142200,1004017100,41150,41150,41150,41150,88
|
|
20240417,142100,1000395900,41150,41150,41150,41100,76
|
|
20240417,142000,997269500,41150,41100,41150,41050,96
|
|
20240417,141900,993321550,41100,41100,41100,41100,78
|
|
20240417,141800,990115750,41050,41100,41100,41050,87
|
|
20240417,141700,986540100,41100,41100,41100,41100,80
|
|
20240417,141600,983252100,41100,41150,41200,41100,200
|
|
20240417,141500,975028450,41150,41150,41150,41100,294
|
|
20240417,141400,962940150,41150,41150,41200,41150,170
|
|
20240417,141300,955941650,41200,41200,41200,41200,90
|
|
20240417,141200,952233650,41250,41200,41250,41200,86
|
|
20240417,141100,948689650,41200,41200,41250,41150,187
|
|
20240417,141000,940985200,41200,41200,41200,41200,94
|
|
20240417,140900,937112400,41200,41200,41200,41200,91
|
|
20240417,140800,933363200,41200,41200,41200,41200,85
|
|
20240417,140700,929861200,41150,41200,41200,41150,74
|
|
20240417,140600,926812450,41200,41200,41200,41200,79
|
|
20240417,140500,923557650,41200,41200,41200,41200,158
|
|
20240417,140400,917048050,41200,41150,41200,41150,78
|
|
20240417,140300,913836850,41150,41150,41150,41150,82
|
|
20240417,140200,910462550,41150,41150,41150,41150,70
|
|
20240417,140100,907582050,41150,41150,41150,41100,131
|
|
20240417,140000,902191450,41150,41150,41150,41100,51
|
|
20240417,135900,900092900,41150,41150,41150,41150,110
|
|
20240417,135800,895566400,41150,41150,41150,41100,75
|
|
20240417,135700,892480600,41100,41100,41150,41100,118
|
|
20240417,135600,887630450,41100,41100,41100,41100,1208
|
|
20240417,135500,837981650,41150,41100,41150,41100,72
|
|
20240417,135400,835022000,41050,41100,41150,41050,145
|
|
20240417,135300,829062100,41100,41150,41150,41100,88
|
|
20240417,135200,825444850,41100,41050,41150,41050,96
|
|
20240417,135100,821498650,41100,41100,41100,41000,255
|
|
20240417,135000,811033550,41150,41150,41200,41150,161
|
|
20240417,134900,804407150,41150,41150,41150,41150,70
|
|
20240417,134800,801526650,41150,41100,41150,41100,69
|
|
20240417,134700,798689150,41100,41100,41100,41050,122
|
|
20240417,134600,793676100,41100,41100,41100,41100,94
|
|
20240417,134500,789812700,41100,41100,41150,41100,91
|
|
20240417,134400,786071850,41150,41100,41150,41100,86
|
|
20240417,134300,782536800,41100,41100,41100,41100,83
|
|
20240417,134200,779125500,41100,41100,41100,41050,93
|
|
20240417,134100,775303400,41100,41100,41100,41050,57
|
|
20240417,134000,772962900,41050,41050,41100,41050,233
|
|
20240417,133900,763394650,41100,41100,41100,41050,93
|
|
20240417,133800,759572400,41150,41150,41150,41100,87
|
|
20240417,133700,755995700,41150,41100,41150,41100,173
|
|
20240417,133600,748884900,41100,41100,41100,41100,94
|
|
20240417,133500,745021500,41050,41100,41100,41000,119
|
|
20240417,133400,740134300,41050,41050,41100,41050,144
|
|
20240417,133300,734223050,41050,41100,41100,41050,117
|
|
20240417,133200,729415750,41100,41050,41100,41050,164
|
|
20240417,133100,722682900,41050,41100,41100,41050,218
|
|
20240417,133000,713729550,41050,41050,41100,41050,88
|
|
20240417,132900,710114300,41050,41050,41100,41050,113
|
|
20240417,132800,705475050,41050,41050,41100,41050,105
|
|
20240417,132700,701164350,41000,41050,41100,41000,83
|
|
20240417,132600,697758000,41050,41050,41050,41050,103
|
|
20240417,132500,693529850,41050,41050,41100,41050,96
|
|
20240417,132400,689588250,41050,40950,41050,40900,817
|
|
20240417,132300,656086950,40950,40850,41000,40850,1142
|
|
20240417,132200,609377050,40850,40800,40850,40800,58
|
|
20240417,132100,607008050,40750,40800,40800,40750,189
|
|
20240417,132000,599297000,40800,40750,40800,40750,35
|
|
20240417,131900,597869200,40800,40800,40800,40800,52
|
|
20240417,131800,595747600,40800,40800,40800,40750,63
|
|
20240417,131700,593178000,40800,40800,40800,40800,52
|
|
20240417,131600,591056400,40750,40750,40800,40750,35
|
|
20240417,131500,589628800,40750,40800,40800,40750,33
|
|
20240417,131400,588282600,40800,40800,40800,40800,57
|
|
20240417,131300,585957000,40800,40800,40800,40800,31
|
|
20240417,131200,584692200,40800,40800,40800,40800,31
|
|
20240417,131100,583427400,40800,40800,40800,40800,21
|
|
20240417,131000,582570600,40800,40800,40800,40750,74
|
|
20240417,130900,579551550,40800,40800,40800,40800,51
|
|
20240417,130800,577470750,40800,40750,40800,40750,39
|
|
20240417,130700,575880850,40750,40750,40750,40750,45
|
|
20240417,130600,574047100,40800,40750,40800,40750,63
|
|
20240417,130500,571479800,40750,40750,40750,40650,31
|
|
20240417,130400,570217550,40750,40750,40750,40750,26
|
|
20240417,130300,569158050,40750,40750,40750,40700,106
|
|
20240417,130200,564839350,40750,40750,40750,40700,158
|
|
20240417,130100,558406250,40800,40750,40800,40750,193
|
|
20240417,130000,550541400,40700,40700,40700,40700,63
|
|
20240417,125900,547977300,40700,40650,40700,40650,47
|
|
20240417,125800,546064850,40700,40650,40700,40650,32
|
|
20240417,125700,544762550,40650,40650,40650,40650,15
|
|
20240417,125600,544152800,40650,40650,40650,40650,1
|
|
20240417,125500,544112150,40700,40700,40700,40700,0
|
|
20240417,125400,544112150,40700,40700,40700,40700,0
|
|
20240417,125300,544112150,40700,40700,40700,40700,0
|
|
20240417,125200,544112150,40700,40700,40700,40700,16
|
|
20240417,125100,543460950,40650,40650,40650,40650,0
|
|
20240417,125000,543460950,40650,40650,40650,40650,1
|
|
20240417,124900,543420300,40700,40700,40700,40700,15
|
|
20240417,124800,542809800,40650,40650,40650,40650,7
|
|
20240417,124700,542525250,40700,40600,40800,40600,316
|
|
20240417,124600,529652900,40550,40550,40550,40550,0
|
|
20240417,124500,529652900,40550,40550,40550,40500,116
|
|
20240417,124400,524949750,40550,40550,40550,40550,0
|
|
20240417,124300,524949750,40550,40550,40550,40550,6
|
|
20240417,124200,524706450,40550,40550,40550,40550,1
|
|
20240417,124100,524665900,40600,40550,40600,40550,21
|
|
20240417,124000,523813550,40550,40550,40550,40550,0
|
|
20240417,123900,523813550,40550,40550,40550,40550,5
|
|
20240417,123800,523610800,40600,40600,40600,40600,15
|
|
20240417,123700,523001800,40550,40550,40550,40550,0
|
|
20240417,123600,523001800,40550,40550,40550,40550,22
|
|
20240417,123500,522109700,40600,40600,40600,40600,0
|
|
20240417,123400,522109700,40600,40550,40600,40550,50
|
|
20240417,123300,520080550,40600,40600,40600,40600,0
|
|
20240417,123200,520080550,40600,40650,40650,40600,245
|
|
20240417,123100,510121600,40650,40650,40650,40650,1
|
|
20240417,123000,510080950,40750,40700,40750,40700,17
|
|
20240417,122900,509389000,40700,40700,40700,40700,0
|
|
20240417,122800,509389000,40700,40700,40700,40700,229
|
|
20240417,122700,500068700,40750,40750,40750,40750,15
|
|
20240417,122600,499457450,40800,40800,40800,40800,0
|
|
20240417,122500,499457450,40800,40750,40800,40750,7
|
|
20240417,122400,499172150,40800,40800,40800,40800,0
|
|
20240417,122300,499172150,40800,40800,40800,40800,17
|
|
20240417,122200,498478550,40750,40750,40750,40750,1
|
|
20240417,122100,498437800,40750,40750,40750,40750,0
|
|
20240417,122000,498437800,40750,40800,40800,40750,2
|
|
20240417,121900,498356250,40800,40800,40800,40800,16
|
|
20240417,121800,497703450,40750,40750,40750,40750,0
|
|
20240417,121700,497703450,40750,40750,40750,40750,9
|
|
20240417,121600,497336700,40750,40750,40750,40750,2
|
|
20240417,121500,497255200,40800,40800,40800,40800,0
|
|
20240417,121400,497255200,40800,40750,40800,40750,3
|
|
20240417,121300,497132900,40800,40800,40800,40800,0
|
|
20240417,121200,497132900,40800,40750,40800,40750,34
|
|
20240417,121100,495746600,40800,40800,40800,40800,0
|
|
20240417,121000,495746600,40800,40750,40800,40750,2
|
|
20240417,120900,495665050,40700,40750,40750,40700,64
|
|
20240417,120800,493057100,40750,40750,40750,40750,62
|
|
20240417,120700,490530600,40800,40850,40850,40800,51
|
|
20240417,120600,488449700,40800,40800,40800,40800,6
|
|
20240417,120500,488204900,40800,40850,40850,40800,33
|
|
20240417,120400,486857750,40800,40800,40800,40800,1
|
|
20240417,120300,486816950,40800,40800,40800,40800,9
|
|
20240417,120200,486449750,40800,40800,40800,40800,16
|
|
20240417,120100,485796950,40800,40800,40800,40800,16
|
|
20240417,120000,485144150,40800,40800,40800,40800,0
|
|
20240417,115900,485144150,40800,40800,40800,40800,0
|
|
20240417,115800,485144150,40800,40800,40800,40800,17
|
|
20240417,115700,484450550,40750,40750,40750,40750,1
|
|
20240417,115600,484409800,40750,40750,40750,40750,0
|
|
20240417,115500,484409800,40750,40750,40750,40750,2
|
|
20240417,115400,484328300,40750,40750,40750,40750,6
|
|
20240417,115300,484083800,40750,40750,40750,40750,1
|
|
20240417,115200,484043050,40800,40800,40800,40800,1
|
|
20240417,115100,484002250,40850,40850,40850,40850,0
|
|
20240417,115000,484002250,40850,40800,40850,40800,28
|
|
20240417,114900,482858850,40750,40750,40750,40750,47
|
|
20240417,114800,480943600,40750,40800,40800,40750,5
|
|
20240417,114700,480739700,40800,40800,40800,40800,14
|
|
20240417,114600,480168500,40800,40750,40800,40750,54
|
|
20240417,114500,477965500,40800,40800,40800,40800,19
|
|
20240417,114400,477190300,40800,40800,40800,40800,21
|
|
20240417,114300,476333500,40850,40850,40850,40850,19
|
|
20240417,114200,475557350,40800,40800,40800,40800,36
|
|
20240417,114100,474088550,40800,40800,40800,40800,10
|
|
20240417,114000,473680550,40800,40850,40850,40800,19
|
|
20240417,113900,472905100,40850,40850,40850,40850,16
|
|
20240417,113800,472251500,40800,40800,40800,40800,1
|
|
20240417,113700,472210700,40800,40800,40800,40800,21
|
|
20240417,113600,471353900,40850,40850,40850,40850,16
|
|
20240417,113500,470700300,40800,40800,40800,40800,57
|
|
20240417,113400,468374700,40850,40850,40850,40850,0
|
|
20240417,113300,468374700,40850,40850,40850,40850,0
|
|
20240417,113200,468374700,40850,40850,40850,40850,15
|
|
20240417,113100,467761950,40800,40800,40800,40800,4
|
|
20240417,113000,467598750,40800,40850,40850,40800,68
|
|
20240417,112900,464821100,40850,40850,40850,40850,16
|
|
20240417,112800,464167500,40800,40800,40800,40800,1
|
|
20240417,112700,464126700,40800,40800,40800,40800,48
|
|
20240417,112600,462168300,40800,40750,40800,40750,423
|
|
20240417,112500,444930950,40750,40750,40750,40750,16
|
|
20240417,112400,444278950,40700,40700,40700,40700,1
|
|
20240417,112300,444238250,40750,40750,40750,40750,88
|
|
20240417,112200,440652250,40700,40700,40700,40700,13
|
|
20240417,112100,440123150,40750,40700,40750,40700,25
|
|
20240417,112000,439104900,40700,40700,40700,40700,0
|
|
20240417,111900,439104900,40700,40700,40700,40700,22
|
|
20240417,111800,438209500,40750,40750,40750,40750,16
|
|
20240417,111700,437557500,40700,40700,40700,40700,128
|
|
20240417,111600,432347900,40700,40750,40750,40700,51
|
|
20240417,111500,430269700,40750,40750,40750,40750,1
|
|
20240417,111400,430228950,40750,40750,40750,40750,66
|
|
20240417,111300,427539450,40700,40700,40700,40700,1
|
|
20240417,111200,427498750,40700,40700,40700,40700,1
|
|
20240417,111100,427458050,40750,40750,40750,40750,74
|
|
20240417,111000,424442550,40750,40750,40750,40750,15
|
|
20240417,110900,423831300,40750,40750,40750,40750,56
|
|
20240417,110800,421549300,40800,40750,40800,40750,6
|
|
20240417,110700,421304650,40800,40800,40800,40800,66
|
|
20240417,110600,418611850,40800,40800,40800,40800,0
|
|
20240417,110500,418611850,40800,40800,40800,40800,0
|
|
20240417,110400,418611850,40800,40800,40800,40800,50
|
|
20240417,110300,416571850,40750,40750,40750,40750,60
|
|
20240417,110200,414126850,40750,40750,40750,40750,0
|
|
20240417,110100,414126850,40750,40700,40750,40700,20
|
|
20240417,110000,413312800,40750,40750,40750,40750,0
|
|
20240417,105900,413312800,40750,40750,40750,40750,15
|
|
20240417,105800,412701550,40700,40750,40750,40700,135
|
|
20240417,105700,407205300,40750,40750,40750,40750,0
|
|
20240417,105600,407205300,40750,40800,40850,40750,83
|
|
20240417,105500,403818900,40800,40800,40800,40800,138
|
|
20240417,105400,398188500,40800,40800,40800,40800,72
|
|
20240417,105300,395250900,40800,40800,40800,40800,10
|
|
20240417,105200,394842900,40800,40800,40850,40800,32
|
|
20240417,105100,393536150,40800,40800,40800,40800,105
|
|
20240417,105000,389252150,40800,40700,40800,40700,67
|
|
20240417,104900,386521900,40750,40700,40750,40700,46
|
|
20240417,104800,384649400,40650,40650,40650,40650,0
|
|
20240417,104700,384649400,40650,40650,40650,40650,26
|
|
20240417,104600,383592500,40700,40700,40700,40700,48
|
|
20240417,104500,381638900,40700,40650,40750,40650,22
|
|
20240417,104400,380743650,40650,40650,40650,40650,115
|
|
20240417,104300,376068900,40650,40650,40650,40650,101
|
|
20240417,104200,371963250,40600,40700,40700,40600,9
|
|
20240417,104100,371597750,40600,40650,40700,40600,31
|
|
20240417,104000,370337000,40650,40650,40650,40650,5
|
|
20240417,103900,370133750,40650,40600,40650,40600,101
|
|
20240417,103800,366028950,40650,40600,40650,40600,19
|
|
20240417,103700,365256750,40650,40650,40650,40650,0
|
|
20240417,103600,365256750,40650,40650,40650,40650,0
|
|
20240417,103500,365256750,40650,40650,40650,40650,0
|
|
20240417,103400,365256750,40650,40600,40650,40600,19
|
|
20240417,103300,364484550,40650,40650,40650,40650,20
|
|
20240417,103200,363671550,40650,40550,40650,40550,216
|
|
20240417,103100,354905600,40500,40550,40550,40500,529
|
|
20240417,103000,333459750,40550,40500,40550,40500,235
|
|
20240417,102900,323940350,40550,40550,40550,40550,36
|
|
20240417,102800,322480550,40550,40550,40550,40550,0
|
|
20240417,102700,322480550,40550,40600,40600,40550,32
|
|
20240417,102600,321181400,40600,40600,40600,40600,8
|
|
20240417,102500,320856600,40600,40600,40600,40600,0
|
|
20240417,102400,320856600,40600,40600,40600,40600,23
|
|
20240417,102300,319922800,40600,40600,40600,40600,16
|
|
20240417,102200,319273200,40600,40500,40600,40500,17
|
|
20240417,102100,318584600,40550,40550,40550,40550,0
|
|
20240417,102000,318584600,40550,40500,40550,40500,33
|
|
20240417,101900,317247250,40500,40550,40550,40500,2
|
|
20240417,101800,317166200,40550,40500,40550,40500,17
|
|
20240417,101700,316477650,40500,40500,40500,40500,102
|
|
20240417,101600,312346650,40500,40500,40500,40450,42
|
|
20240417,101500,310645700,40500,40450,40500,40450,63
|
|
20240417,101400,308094350,40450,40450,40450,40450,0
|
|
20240417,101300,308094350,40450,40450,40450,40450,5
|
|
20240417,101200,307892100,40500,40500,40550,40500,44
|
|
20240417,101100,306109300,40500,40500,40550,40500,224
|
|
20240417,101000,297037250,40500,40500,40500,40500,219
|
|
20240417,100900,288167750,40500,40550,40550,40500,21
|
|
20240417,100800,287316450,40500,40500,40500,40500,0
|
|
20240417,100700,287316450,40500,40550,40550,40500,155
|
|
20240417,100600,281037350,40600,40600,40600,40600,2
|
|
20240417,100500,280956150,40600,40550,40600,40550,17
|
|
20240417,100400,280266050,40600,40600,40600,40600,1
|
|
20240417,100300,280225450,40700,40600,40700,40600,39
|
|
20240417,100200,278641150,40550,40450,40550,40450,229
|
|
20240417,100100,269360750,40450,40500,40500,40450,97
|
|
20240417,100000,265432700,40550,40550,40550,40550,17
|
|
20240417,095900,264743350,40600,40600,40600,40600,0
|
|
20240417,095800,264743350,40600,40550,40600,40550,34
|
|
20240417,095700,263364600,40550,40550,40600,40550,21
|
|
20240417,095600,262513000,40500,40650,40650,40500,1048
|
|
20240417,095500,219998350,40700,40700,40700,40700,0
|
|
20240417,095400,219998350,40700,40700,40750,40650,39
|
|
20240417,095300,218410350,40700,40700,40700,40700,14
|
|
20240417,095200,217840550,40700,40650,40700,40650,30
|
|
20240417,095100,216620550,40700,40700,40700,40700,1
|
|
20240417,095000,216579850,40650,40600,40650,40600,21
|
|
20240417,094900,215726450,40600,40650,40650,40600,22
|
|
20240417,094800,214833000,40650,40650,40650,40650,76
|
|
20240417,094700,211743600,40650,40650,40650,40650,16
|
|
20240417,094600,211093200,40550,40550,40550,40550,23
|
|
20240417,094500,210160550,40550,40550,40550,40550,0
|
|
20240417,094400,210160550,40550,40550,40650,40550,13
|
|
20240417,094300,209633200,40600,40550,40600,40550,55
|
|
20240417,094200,207400450,40550,40550,40550,40550,2
|
|
20240417,094100,207319350,40550,40600,40600,40550,27
|
|
20240417,094000,206224150,40550,40600,40600,40550,17
|
|
20240417,093900,205534000,40600,40600,40600,40550,36
|
|
20240417,093800,204072750,40600,40600,40600,40600,33
|
|
20240417,093700,202732950,40600,40600,40600,40600,0
|
|
20240417,093600,202732950,40600,40600,40700,40600,192
|
|
20240417,093500,194936050,40600,40650,40650,40600,116
|
|
20240417,093400,190220700,40700,40700,40700,40700,13
|
|
20240417,093300,189691600,40700,40700,40700,40700,0
|
|
20240417,093200,189691600,40700,40650,40700,40650,499
|
|
20240417,093100,169404000,40700,40750,40750,40700,100
|
|
20240417,093000,165333750,40700,40750,40750,40700,12
|
|
20240417,092900,164845250,40750,40700,40750,40700,200
|
|
20240417,092800,156700250,40700,40800,40800,40700,74
|
|
20240417,092700,153681350,40850,40750,40850,40750,514
|
|
20240417,092600,132720200,40750,40750,40750,40750,3
|
|
20240417,092500,132597950,40750,40700,40750,40700,35
|
|
20240417,092400,131171800,40750,40750,40750,40750,2
|
|
20240417,092300,131090300,40750,40750,40750,40750,12
|
|
20240417,092200,130601300,40750,40750,40750,40700,269
|
|
20240417,092100,119649800,40700,40750,40750,40700,50
|
|
20240417,092000,117612350,40750,40750,40750,40750,26
|
|
20240417,091900,116552850,40800,40800,40850,40750,57
|
|
20240417,091800,114228000,40800,40750,40800,40750,31
|
|
20240417,091700,112963850,40750,40750,40800,40750,198
|
|
20240417,091600,104893350,40800,40800,40800,40800,30
|
|
20240417,091500,103669350,40800,40800,40800,40800,79
|
|
20240417,091400,100446150,40800,40850,40850,40800,118
|
|
20240417,091300,95630950,40850,40850,40850,40850,0
|
|
20240417,091200,95630950,40850,40850,40850,40800,41
|
|
20240417,091100,93957600,40850,40900,40900,40850,97
|
|
20240417,091000,89992700,40900,40800,40900,40800,278
|
|
20240417,090900,78639000,40800,40800,40850,40800,68
|
|
20240417,090800,75864550,40800,40850,40850,40800,138
|
|
20240417,090700,70229050,40950,40800,40950,40800,359
|
|
20240417,090600,55554550,40750,40550,40800,40550,569
|
|
20240417,090500,32444000,40550,40550,40550,40550,102
|
|
20240417,090400,28307900,40550,40550,40550,40550,8
|
|
20240417,090300,27983500,40600,40600,40600,40550,43
|
|
20240417,090200,26238800,40600,40550,40600,40550,186
|
|
20240417,090100,18690650,40500,40550,40550,40500,150
|
|
20240417,090000,12611050,40550,40550,40550,40550,311
|