676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,201300,1032987000,40650,40650,40650,40650,928
|
|
20240418,201200,1032987000,40650,40650,40650,40650,0
|
|
20240418,201100,1032987000,40650,40650,40650,40650,0
|
|
20240418,201000,1032987000,40650,40650,40650,40650,0
|
|
20240418,200900,1032987000,40650,40650,40650,40650,0
|
|
20240418,200800,1032987000,40650,40650,40650,40650,0
|
|
20240418,200700,1032987000,40650,40650,40650,40650,0
|
|
20240418,200600,1032987000,40650,40650,40650,40650,0
|
|
20240418,200500,1032987000,40650,40650,40650,40650,0
|
|
20240418,200400,1032987000,40650,40650,40650,40650,0
|
|
20240418,200300,1032987000,40650,40650,40650,40650,0
|
|
20240418,200200,1032987000,40650,40650,40650,40650,0
|
|
20240418,200100,1032987000,40650,40650,40650,40650,0
|
|
20240418,200000,1032987000,40650,40650,40650,40650,0
|
|
20240418,195900,1032987000,40650,40650,40650,40650,0
|
|
20240418,195800,1032987000,40650,40650,40650,40650,0
|
|
20240418,195700,1032987000,40650,40650,40650,40650,0
|
|
20240418,195600,1032987000,40650,40650,40650,40650,0
|
|
20240418,195500,1032987000,40650,40650,40650,40650,0
|
|
20240418,195400,1032987000,40650,40650,40650,40650,0
|
|
20240418,195300,1032987000,40650,40650,40650,40650,0
|
|
20240418,195200,1032987000,40650,40650,40650,40650,0
|
|
20240418,195100,1032987000,40650,40650,40650,40650,0
|
|
20240418,195000,1032987000,40650,40650,40650,40650,0
|
|
20240418,194900,1032987000,40650,40650,40650,40650,0
|
|
20240418,194800,1032987000,40650,40650,40650,40650,0
|
|
20240418,194700,1032987000,40650,40650,40650,40650,0
|
|
20240418,194600,1032987000,40650,40650,40650,40650,0
|
|
20240418,194500,1032987000,40650,40650,40650,40650,0
|
|
20240418,194400,1032987000,40650,40650,40650,40650,0
|
|
20240418,194300,1032987000,40650,40650,40650,40650,928
|
|
20240418,194200,1032987000,40650,40650,40650,40650,0
|
|
20240418,194100,1032987000,40650,40650,40650,40650,0
|
|
20240418,194000,1032987000,40650,40650,40650,40650,0
|
|
20240418,193900,1032987000,40650,40650,40650,40650,0
|
|
20240418,193800,1032987000,40650,40650,40650,40650,0
|
|
20240418,193700,1032987000,40650,40650,40650,40650,0
|
|
20240418,193600,1032987000,40650,40650,40650,40650,0
|
|
20240418,193500,1032987000,40650,40650,40650,40650,0
|
|
20240418,193400,1032987000,40650,40650,40650,40650,0
|
|
20240418,193300,1032987000,40650,40650,40650,40650,0
|
|
20240418,193200,1032987000,40650,40650,40650,40650,0
|
|
20240418,193100,1032987000,40650,40650,40650,40650,0
|
|
20240418,193000,1032987000,40650,40650,40650,40650,0
|
|
20240418,192900,1032987000,40650,40650,40650,40650,0
|
|
20240418,192800,1032987000,40650,40650,40650,40650,0
|
|
20240418,192700,1032987000,40650,40650,40650,40650,0
|
|
20240418,192600,1032987000,40650,40650,40650,40650,0
|
|
20240418,192500,1032987000,40650,40650,40650,40650,0
|
|
20240418,192400,1032987000,40650,40650,40650,40650,0
|
|
20240418,192300,1032987000,40650,40650,40650,40650,0
|
|
20240418,192200,1032987000,40650,40650,40650,40650,0
|
|
20240418,192100,1032987000,40650,40650,40650,40650,0
|
|
20240418,192000,1032987000,40650,40650,40650,40650,0
|
|
20240418,191900,1032987000,40650,40650,40650,40650,0
|
|
20240418,191800,1032987000,40650,40650,40650,40650,0
|
|
20240418,191700,1032987000,40650,40650,40650,40650,0
|
|
20240418,191600,1032987000,40650,40650,40650,40650,0
|
|
20240418,191500,1032987000,40650,40650,40650,40650,0
|
|
20240418,191400,1032987000,40650,40650,40650,40650,0
|
|
20240418,191300,1032987000,40650,40650,40650,40650,928
|
|
20240418,191200,1032987000,40650,40650,40650,40650,0
|
|
20240418,191100,1032987000,40650,40650,40650,40650,0
|
|
20240418,191000,1032987000,40650,40650,40650,40650,0
|
|
20240418,190900,1032987000,40650,40650,40650,40650,0
|
|
20240418,190800,1032987000,40650,40650,40650,40650,0
|
|
20240418,190700,1032987000,40650,40650,40650,40650,0
|
|
20240418,190600,1032987000,40650,40650,40650,40650,0
|
|
20240418,190500,1032987000,40650,40650,40650,40650,0
|
|
20240418,190400,1032987000,40650,40650,40650,40650,0
|
|
20240418,190300,1032987000,40650,40650,40650,40650,0
|
|
20240418,190200,1032987000,40650,40650,40650,40650,0
|
|
20240418,190100,1032987000,40650,40650,40650,40650,0
|
|
20240418,190000,1032987000,40650,40650,40650,40650,0
|
|
20240418,185900,1032987000,40650,40650,40650,40650,0
|
|
20240418,185800,1032987000,40650,40650,40650,40650,0
|
|
20240418,185700,1032987000,40650,40650,40650,40650,0
|
|
20240418,185600,1032987000,40650,40650,40650,40650,0
|
|
20240418,185500,1032987000,40650,40650,40650,40650,0
|
|
20240418,185400,1032987000,40650,40650,40650,40650,0
|
|
20240418,185300,1032987000,40650,40650,40650,40650,0
|
|
20240418,185200,1032987000,40650,40650,40650,40650,0
|
|
20240418,185100,1032987000,40650,40650,40650,40650,0
|
|
20240418,185000,1032987000,40650,40650,40650,40650,0
|
|
20240418,184900,1032987000,40650,40650,40650,40650,0
|
|
20240418,184800,1032987000,40650,40650,40650,40650,0
|
|
20240418,184700,1032987000,40650,40650,40650,40650,0
|
|
20240418,184600,1032987000,40650,40650,40650,40650,0
|
|
20240418,184500,1032987000,40650,40650,40650,40650,0
|
|
20240418,184400,1032987000,40650,40650,40650,40650,0
|
|
20240418,184300,1032987000,40650,40650,40650,40650,928
|
|
20240418,184200,1032987000,40650,40650,40650,40650,0
|
|
20240418,184100,1032987000,40650,40650,40650,40650,0
|
|
20240418,184000,1032987000,40650,40650,40650,40650,0
|
|
20240418,183900,1032987000,40650,40650,40650,40650,0
|
|
20240418,183800,1032987000,40650,40650,40650,40650,0
|
|
20240418,183700,1032987000,40650,40650,40650,40650,0
|
|
20240418,183600,1032987000,40650,40650,40650,40650,0
|
|
20240418,183500,1032987000,40650,40650,40650,40650,0
|
|
20240418,183400,1032987000,40650,40650,40650,40650,0
|
|
20240418,183300,1032987000,40650,40650,40650,40650,0
|
|
20240418,183200,1032987000,40650,40650,40650,40650,0
|
|
20240418,183100,1032987000,40650,40650,40650,40650,0
|
|
20240418,183000,1032987000,40650,40650,40650,40650,0
|
|
20240418,182900,1032987000,40650,40650,40650,40650,0
|
|
20240418,182800,1032987000,40650,40650,40650,40650,0
|
|
20240418,182700,1032987000,40650,40650,40650,40650,0
|
|
20240418,182600,1032987000,40650,40650,40650,40650,0
|
|
20240418,182500,1032987000,40650,40650,40650,40650,0
|
|
20240418,182400,1032987000,40650,40650,40650,40650,0
|
|
20240418,182300,1032987000,40650,40650,40650,40650,0
|
|
20240418,182200,1032987000,40650,40650,40650,40650,0
|
|
20240418,182100,1032987000,40650,40650,40650,40650,0
|
|
20240418,182000,1032987000,40650,40650,40650,40650,0
|
|
20240418,181900,1032987000,40650,40650,40650,40650,0
|
|
20240418,181800,1032987000,40650,40650,40650,40650,0
|
|
20240418,181700,1032987000,40650,40650,40650,40650,0
|
|
20240418,181600,1032987000,40650,40650,40650,40650,0
|
|
20240418,181500,1032987000,40650,40650,40650,40650,0
|
|
20240418,181400,1032987000,40650,40650,40650,40650,0
|
|
20240418,181300,1032987000,40650,40650,40650,40650,928
|
|
20240418,181200,1032987000,40650,40650,40650,40650,0
|
|
20240418,181100,1032987000,40650,40650,40650,40650,0
|
|
20240418,181000,1032987000,40650,40650,40650,40650,0
|
|
20240418,180900,1032987000,40650,40650,40650,40650,0
|
|
20240418,180800,1032987000,40650,40650,40650,40650,0
|
|
20240418,180700,1032987000,40650,40650,40650,40650,0
|
|
20240418,180600,1032987000,40650,40650,40650,40650,0
|
|
20240418,180500,1032987000,40650,40650,40650,40650,0
|
|
20240418,180400,1032987000,40650,40650,40650,40650,0
|
|
20240418,180300,1032987000,40650,40650,40650,40650,0
|
|
20240418,180200,1032987000,40650,40650,40650,40650,0
|
|
20240418,180100,1032987000,40650,40650,40650,40650,0
|
|
20240418,180000,1032987000,40650,40650,40650,40650,0
|
|
20240418,175900,1032987000,40650,40650,40650,40650,0
|
|
20240418,175800,1032987000,40650,40650,40650,40650,0
|
|
20240418,175700,1032987000,40650,40650,40650,40650,0
|
|
20240418,175600,1032987000,40650,40650,40650,40650,0
|
|
20240418,175500,1032987000,40650,40650,40650,40650,0
|
|
20240418,175400,1032987000,40650,40650,40650,40650,0
|
|
20240418,175300,1032987000,40650,40650,40650,40650,0
|
|
20240418,175200,1032987000,40650,40650,40650,40650,0
|
|
20240418,175100,1032987000,40650,40650,40650,40650,0
|
|
20240418,175000,1032987000,40650,40650,40650,40650,0
|
|
20240418,174900,1032987000,40650,40650,40650,40650,0
|
|
20240418,174800,1032987000,40650,40650,40650,40650,0
|
|
20240418,174700,1032987000,40650,40650,40650,40650,0
|
|
20240418,174600,1032987000,40650,40650,40650,40650,0
|
|
20240418,174500,1032987000,40650,40650,40650,40650,0
|
|
20240418,174400,1032987000,40650,40650,40650,40650,0
|
|
20240418,174300,1032987000,40650,40650,40650,40650,928
|
|
20240418,174200,1032987000,40650,40650,40650,40650,0
|
|
20240418,174100,1032987000,40650,40650,40650,40650,0
|
|
20240418,174000,1032987000,40650,40650,40650,40650,0
|
|
20240418,173900,1032987000,40650,40650,40650,40650,0
|
|
20240418,173800,1032987000,40650,40650,40650,40650,0
|
|
20240418,173700,1032987000,40650,40650,40650,40650,0
|
|
20240418,173600,1032987000,40650,40650,40650,40650,0
|
|
20240418,173500,1032987000,40650,40650,40650,40650,0
|
|
20240418,173400,1032987000,40650,40650,40650,40650,0
|
|
20240418,173300,1032987000,40650,40650,40650,40650,0
|
|
20240418,173200,1032987000,40650,40650,40650,40650,0
|
|
20240418,173100,1032987000,40650,40650,40650,40650,0
|
|
20240418,173000,1032987000,40650,40650,40650,40650,0
|
|
20240418,172900,1032987000,40650,40650,40650,40650,0
|
|
20240418,172800,1032987000,40650,40650,40650,40650,0
|
|
20240418,172700,1032987000,40650,40650,40650,40650,0
|
|
20240418,172600,1032987000,40650,40650,40650,40650,0
|
|
20240418,172500,1032987000,40650,40650,40650,40650,0
|
|
20240418,172400,1032987000,40650,40650,40650,40650,0
|
|
20240418,172300,1032987000,40650,40650,40650,40650,0
|
|
20240418,172200,1032987000,40650,40650,40650,40650,0
|
|
20240418,172100,1032987000,40650,40650,40650,40650,0
|
|
20240418,172000,1032987000,40650,40650,40650,40650,0
|
|
20240418,171900,1032987000,40650,40650,40650,40650,0
|
|
20240418,171800,1032987000,40650,40650,40650,40650,0
|
|
20240418,171700,1032987000,40650,40650,40650,40650,0
|
|
20240418,171600,1032987000,40650,40650,40650,40650,0
|
|
20240418,171500,1032987000,40650,40650,40650,40650,0
|
|
20240418,171400,1032987000,40650,40650,40650,40650,0
|
|
20240418,171300,1032987000,40650,40650,40650,40650,928
|
|
20240418,171200,1032987000,40650,40650,40650,40650,0
|
|
20240418,171100,1032987000,40650,40650,40650,40650,0
|
|
20240418,171000,1032987000,40650,40650,40650,40650,0
|
|
20240418,170900,1032987000,40650,40650,40650,40650,0
|
|
20240418,170800,1032987000,40650,40650,40650,40650,0
|
|
20240418,170700,1032987000,40650,40650,40650,40650,0
|
|
20240418,170600,1032987000,40650,40650,40650,40650,0
|
|
20240418,170500,1032987000,40650,40650,40650,40650,0
|
|
20240418,170400,1032987000,40650,40650,40650,40650,0
|
|
20240418,170300,1032987000,40650,40650,40650,40650,0
|
|
20240418,170200,1032987000,40650,40650,40650,40650,0
|
|
20240418,170100,1032987000,40650,40650,40650,40650,0
|
|
20240418,170000,1032987000,40650,40650,40650,40650,0
|
|
20240418,165900,1032987000,40650,40650,40650,40650,0
|
|
20240418,165800,1032987000,40650,40650,40650,40650,0
|
|
20240418,165700,1032987000,40650,40650,40650,40650,0
|
|
20240418,165600,1032987000,40650,40650,40650,40650,0
|
|
20240418,165500,1032987000,40650,40650,40650,40650,0
|
|
20240418,165400,1032987000,40650,40650,40650,40650,0
|
|
20240418,165300,1032987000,40650,40650,40650,40650,0
|
|
20240418,165200,1032987000,40650,40650,40650,40650,0
|
|
20240418,165100,1032987000,40650,40650,40650,40650,0
|
|
20240418,165000,1032987000,40650,40650,40650,40650,0
|
|
20240418,164900,1032987000,40650,40650,40650,40650,0
|
|
20240418,164800,1032987000,40650,40650,40650,40650,0
|
|
20240418,164700,1032987000,40650,40650,40650,40650,0
|
|
20240418,164600,1032987000,40650,40650,40650,40650,0
|
|
20240418,164500,1032987000,40650,40650,40650,40650,0
|
|
20240418,164400,1032987000,40650,40650,40650,40650,0
|
|
20240418,164300,1032987000,40650,40650,40650,40650,928
|
|
20240418,164200,1032987000,40650,40650,40650,40650,0
|
|
20240418,164100,1032987000,40650,40650,40650,40650,0
|
|
20240418,164000,1032987000,40650,40650,40650,40650,0
|
|
20240418,163900,1032987000,40650,40650,40650,40650,0
|
|
20240418,163800,1032987000,40650,40650,40650,40650,0
|
|
20240418,163700,1032987000,40650,40650,40650,40650,0
|
|
20240418,163600,1032987000,40650,40650,40650,40650,0
|
|
20240418,163500,1032987000,40650,40650,40650,40650,0
|
|
20240418,163400,1032987000,40650,40650,40650,40650,0
|
|
20240418,163300,1032987000,40650,40650,40650,40650,0
|
|
20240418,163200,1032987000,40650,40650,40650,40650,0
|
|
20240418,163100,1032987000,40650,40650,40650,40650,0
|
|
20240418,163000,1032987000,40650,40650,40650,40650,0
|
|
20240418,162900,1032987000,40650,40650,40650,40650,0
|
|
20240418,162800,1032987000,40650,40650,40650,40650,0
|
|
20240418,162700,1032987000,40650,40650,40650,40650,0
|
|
20240418,162600,1032987000,40650,40650,40650,40650,0
|
|
20240418,162500,1032987000,40650,40650,40650,40650,0
|
|
20240418,162400,1032987000,40650,40650,40650,40650,0
|
|
20240418,162300,1032987000,40650,40650,40650,40650,0
|
|
20240418,162200,1032987000,40650,40650,40650,40650,0
|
|
20240418,162100,1032987000,40650,40650,40650,40650,0
|
|
20240418,162000,1032987000,40650,40650,40650,40650,0
|
|
20240418,161900,1032987000,40650,40650,40650,40650,0
|
|
20240418,161800,1032987000,40650,40650,40650,40650,0
|
|
20240418,161700,1032987000,40650,40650,40650,40650,0
|
|
20240418,161600,1032987000,40650,40650,40650,40650,0
|
|
20240418,161500,1032987000,40650,40650,40650,40650,0
|
|
20240418,161400,1032987000,40650,40650,40650,40650,0
|
|
20240418,161300,1032987000,40650,40650,40650,40650,928
|
|
20240418,161200,1032987000,40650,40650,40650,40650,0
|
|
20240418,161100,1032987000,40650,40650,40650,40650,0
|
|
20240418,161000,1032987000,40650,40650,40650,40650,0
|
|
20240418,160900,1032987000,40650,40650,40650,40650,0
|
|
20240418,160800,1032987000,40650,40650,40650,40650,0
|
|
20240418,160700,1032987000,40650,40650,40650,40650,0
|
|
20240418,160600,1032987000,40650,40650,40650,40650,0
|
|
20240418,160500,1032987000,40650,40650,40650,40650,0
|
|
20240418,160400,1032987000,40650,40650,40650,40650,0
|
|
20240418,160300,1032987000,40650,40650,40650,40650,0
|
|
20240418,160200,1032987000,40650,40650,40650,40650,0
|
|
20240418,160100,1032987000,40650,40650,40650,40650,0
|
|
20240418,160000,1032987000,40650,40650,40650,40650,0
|
|
20240418,155900,1032987000,40650,40650,40650,40650,0
|
|
20240418,155800,1032987000,40650,40650,40650,40650,0
|
|
20240418,155700,1032987000,40650,40650,40650,40650,0
|
|
20240418,155600,1032987000,40650,40650,40650,40650,0
|
|
20240418,155500,1032987000,40650,40650,40650,40650,0
|
|
20240418,155400,1032987000,40650,40650,40650,40650,0
|
|
20240418,155300,1032987000,40650,40650,40650,40650,0
|
|
20240418,155200,1032987000,40650,40650,40650,40650,0
|
|
20240418,155100,1032987000,40650,40650,40650,40650,0
|
|
20240418,155000,1032987000,40650,40650,40650,40650,0
|
|
20240418,154900,1032987000,40650,40650,40650,40650,0
|
|
20240418,154800,1032987000,40650,40650,40650,40650,0
|
|
20240418,154700,1032987000,40650,40650,40650,40650,0
|
|
20240418,154600,1032987000,40650,40650,40650,40650,0
|
|
20240418,154500,1032987000,40650,40650,40650,40650,0
|
|
20240418,154400,1032987000,40650,40650,40650,40650,0
|
|
20240418,154300,1032987000,40650,40650,40650,40650,928
|
|
20240418,154200,1032987000,40650,40650,40650,40650,0
|
|
20240418,154100,1032987000,40650,40650,40650,40650,0
|
|
20240418,154000,1032987000,40650,40650,40650,40650,0
|
|
20240418,153900,1032987000,40650,40650,40650,40650,0
|
|
20240418,153800,1032987000,40650,40650,40650,40650,0
|
|
20240418,153700,1032987000,40650,40650,40650,40650,0
|
|
20240418,153600,1032987000,40650,40650,40650,40650,0
|
|
20240418,153500,1032987000,40650,40650,40650,40650,0
|
|
20240418,153400,1032987000,40650,40650,40650,40650,0
|
|
20240418,153300,1032987000,40650,40650,40650,40650,0
|
|
20240418,153200,1032987000,40650,40650,40650,40650,0
|
|
20240418,153100,1032987000,40650,40650,40650,40650,0
|
|
20240418,153000,1032987000,40650,40650,40650,40650,928
|
|
20240418,152900,995263800,40650,40650,40650,40650,0
|
|
20240418,152800,995263800,40650,40650,40650,40650,0
|
|
20240418,152700,995263800,40650,40650,40650,40650,0
|
|
20240418,152600,995263800,40650,40650,40650,40650,0
|
|
20240418,152500,995263800,40650,40650,40650,40650,0
|
|
20240418,152400,995263800,40650,40650,40650,40650,0
|
|
20240418,152300,995263800,40650,40650,40650,40650,0
|
|
20240418,152200,995263800,40650,40650,40650,40650,0
|
|
20240418,152100,995263800,40650,40650,40650,40650,0
|
|
20240418,152000,995263800,40650,40650,40650,40650,0
|
|
20240418,151900,995263800,40650,40650,40700,40650,109
|
|
20240418,151800,990830900,40650,40650,40650,40650,14
|
|
20240418,151700,990261800,40650,40700,40700,40650,118
|
|
20240418,151600,985464500,40700,40700,40750,40700,242
|
|
20240418,151500,975615050,40700,40700,40750,40700,31
|
|
20240418,151400,974353150,40700,40750,40750,40700,68
|
|
20240418,151300,971583350,40750,40750,40750,40700,7
|
|
20240418,151200,971298200,40700,40750,40750,40700,43
|
|
20240418,151100,969546800,40700,40700,40700,40700,42
|
|
20240418,151000,967837400,40700,40700,40700,40650,34
|
|
20240418,150900,966453650,40750,40750,40750,40750,47
|
|
20240418,150800,964538400,40750,40750,40750,40750,5
|
|
20240418,150700,964334650,40750,40750,40750,40750,10
|
|
20240418,150600,963927150,40700,40700,40700,40700,24
|
|
20240418,150500,962950350,40650,40650,40700,40650,50
|
|
20240418,150400,960917700,40650,40700,40700,40650,861
|
|
20240418,150300,925903250,40750,40750,40750,40750,33
|
|
20240418,150200,924558500,40800,40800,40800,40750,125
|
|
20240418,150100,919462150,40800,40800,40800,40800,2
|
|
20240418,150000,919380550,40800,40800,40800,40800,4
|
|
20240418,145900,919217350,40800,40750,40800,40750,68
|
|
20240418,145800,916443450,40800,40750,40800,40750,4
|
|
20240418,145700,916280300,40800,40800,40800,40800,57
|
|
20240418,145600,913954700,40800,40800,40800,40800,1
|
|
20240418,145500,913913900,40800,40750,40800,40750,21
|
|
20240418,145400,913057900,40800,40800,40800,40800,55
|
|
20240418,145300,910813900,40800,40800,40800,40800,11
|
|
20240418,145200,910365100,40800,40800,40800,40800,59
|
|
20240418,145100,907957900,40800,40800,40800,40800,11
|
|
20240418,145000,907509100,40800,40800,40800,40800,16
|
|
20240418,144900,906856300,40800,40800,40800,40800,49
|
|
20240418,144800,904857100,40750,40800,40800,40750,25
|
|
20240418,144700,903838250,40800,40800,40800,40800,58
|
|
20240418,144600,901471850,40800,40800,40800,40750,6
|
|
20240418,144500,901227150,40800,40800,40800,40750,42
|
|
20240418,144400,899514450,40800,40800,40800,40750,53
|
|
20240418,144300,897352250,40750,40800,40800,40750,5
|
|
20240418,144200,897148350,40750,40800,40800,40750,72
|
|
20240418,144100,894210950,40800,40750,40800,40750,8
|
|
20240418,144000,893884800,40750,40750,40800,40750,6
|
|
20240418,143900,893640200,40800,40800,40800,40750,53
|
|
20240418,143800,891477900,40750,40750,40800,40750,5
|
|
20240418,143700,891274100,40800,40750,40800,40750,62
|
|
20240418,143600,888745150,40800,40850,40850,40750,36
|
|
20240418,143500,887276350,40800,40850,40850,40800,129
|
|
20240418,143400,882012500,40850,40850,40850,40800,50
|
|
20240418,143300,879970100,40800,40800,40850,40800,6
|
|
20240418,143200,879725250,40850,40850,40850,40800,72
|
|
20240418,143100,876784150,40800,40800,40850,40800,4
|
|
20240418,143000,876620900,40850,40800,40850,40800,5
|
|
20240418,142900,876416700,40800,40850,40850,40800,52
|
|
20240418,142800,874292600,40800,40800,40850,40800,4
|
|
20240418,142700,874129300,40800,40850,40850,40800,309
|
|
20240418,142600,861519650,40850,40800,40850,40800,553
|
|
20240418,142500,838957200,40850,40850,40850,40800,27
|
|
20240418,142400,837854300,40800,40850,40850,40800,48
|
|
20240418,142300,835893600,40850,40800,40850,40800,4
|
|
20240418,142200,835730250,40800,40850,40850,40800,164
|
|
20240418,142100,829036450,40850,40800,40850,40800,62
|
|
20240418,142000,826506800,40800,40850,40850,40750,401
|
|
20240418,141900,810145850,40800,40800,40850,40800,51
|
|
20240418,141800,808062650,40850,40850,40850,40800,5
|
|
20240418,141700,807858450,40800,40850,40850,40800,50
|
|
20240418,141600,805816050,40850,40800,40850,40800,3
|
|
20240418,141500,805693550,40850,40850,40850,40850,24
|
|
20240418,141400,804713150,40850,40850,40850,40850,50
|
|
20240418,141300,802670650,40850,40850,40850,40850,13
|
|
20240418,141200,802139600,40850,40850,40850,40850,48
|
|
20240418,141100,800178800,40850,40850,40850,40850,17
|
|
20240418,141000,799484350,40850,40850,40850,40850,159
|
|
20240418,140900,792989200,40850,40850,40850,40850,50
|
|
20240418,140800,790946700,40850,40850,40850,40850,13
|
|
20240418,140700,790415650,40850,40850,40850,40850,50
|
|
20240418,140600,788373150,40850,40850,40850,40850,10
|
|
20240418,140500,787964650,40850,40850,40850,40850,7
|
|
20240418,140400,787678700,40800,40850,40850,40800,98
|
|
20240418,140300,783677000,40850,40850,40850,40850,20
|
|
20240418,140200,782860000,40850,40850,40850,40850,50
|
|
20240418,140100,780817500,40850,40850,40850,40800,36
|
|
20240418,140000,779347700,40850,40800,40850,40800,22
|
|
20240418,135900,778449600,40850,40800,40850,40800,50
|
|
20240418,135800,776407150,40850,40850,40850,40800,4
|
|
20240418,135700,776243800,40850,40850,40850,40800,51
|
|
20240418,135600,774160500,40800,40850,40850,40800,45
|
|
20240418,135500,772322300,40850,40800,40850,40800,43
|
|
20240418,135400,770567600,40850,40800,40850,40750,209
|
|
20240418,135300,762038150,40800,40750,40800,40750,52
|
|
20240418,135200,759918550,40750,40750,40750,40700,49
|
|
20240418,135100,757921850,40750,40750,40750,40700,26
|
|
20240418,135000,756862400,40700,40700,40700,40700,1
|
|
20240418,134900,756821700,40750,40750,40750,40700,52
|
|
20240418,134800,754702750,40750,40750,40750,40700,17
|
|
20240418,134700,754010050,40700,40700,40750,40700,52
|
|
20240418,134600,751891150,40750,40750,40750,40700,18
|
|
20240418,134500,751157700,40800,40800,40800,40800,5
|
|
20240418,134400,750953700,40750,40800,40800,40750,199
|
|
20240418,134300,742843450,40750,40750,40750,40750,4
|
|
20240418,134200,742680450,40800,40800,40800,40750,52
|
|
20240418,134100,740558900,40750,40800,40800,40750,93
|
|
20240418,134000,736768900,40750,40800,40800,40750,2
|
|
20240418,133900,736687350,40800,40800,40800,40750,51
|
|
20240418,133800,734606600,40750,40800,40800,40750,167
|
|
20240418,133700,727793050,40850,40850,40900,40800,52
|
|
20240418,133600,725668700,40800,40800,40850,40800,14
|
|
20240418,133500,725096900,40850,40800,40850,40800,3
|
|
20240418,133400,724974400,40900,40850,40900,40850,60
|
|
20240418,133300,722523350,40850,40850,40850,40850,4
|
|
20240418,133200,722359950,40850,40850,40900,40850,50
|
|
20240418,133100,720317400,40850,40850,40850,40850,13
|
|
20240418,133000,719786350,40850,40900,40900,40850,287
|
|
20240418,132900,708048150,40950,40950,40950,40950,58
|
|
20240418,132800,705673050,40950,40900,40950,40900,103
|
|
20240418,132700,701460200,40950,40950,40950,40950,54
|
|
20240418,132600,699248900,40950,40950,40950,40950,26
|
|
20240418,132500,698184200,40950,40950,40950,40950,2
|
|
20240418,132400,698102300,40950,40950,40950,40950,67
|
|
20240418,132300,695358650,40950,40900,40950,40900,62
|
|
20240418,132200,692822300,40900,40850,40900,40850,60
|
|
20240418,132100,690371100,40850,40850,40900,40850,79
|
|
20240418,132000,687143900,40850,40900,40900,40850,457
|
|
20240418,131900,668461200,40950,40950,40950,40950,60
|
|
20240418,131800,666004200,40900,40900,40900,40900,179
|
|
20240418,131700,658683100,40900,40900,40900,40900,127
|
|
20240418,131600,653488800,40900,40950,40950,40900,320
|
|
20240418,131500,640400550,40950,40950,40950,40950,1
|
|
20240418,131400,640359600,40950,40950,40950,40950,58
|
|
20240418,131300,637984500,40950,40950,40950,40950,1
|
|
20240418,131200,637943550,40950,40950,40950,40950,79
|
|
20240418,131100,634708500,40950,40950,40950,40900,4
|
|
20240418,131000,634544750,40950,40950,40950,40900,16
|
|
20240418,130900,633890150,40950,40950,40950,40950,60
|
|
20240418,130800,631433150,40950,40950,40950,40950,31
|
|
20240418,130700,630163700,40950,40950,40950,40950,63
|
|
20240418,130600,627583850,40950,40950,40950,40900,12
|
|
20240418,130500,627092850,40950,40900,40950,40900,19
|
|
20240418,130400,626315600,40950,40900,40950,40900,24
|
|
20240418,130300,625333450,40900,40900,40900,40900,3
|
|
20240418,130200,625210750,40900,40900,40900,40900,76
|
|
20240418,130100,622102350,40900,40900,40900,40900,2
|
|
20240418,130000,622020550,40900,40850,40900,40850,37
|
|
20240418,125900,620508900,40850,40950,41000,40850,250
|
|
20240418,125800,610290250,40950,40950,40950,40950,71
|
|
20240418,125700,607382800,41000,41000,41000,41000,57
|
|
20240418,125600,605045800,41000,41000,41000,41000,5
|
|
20240418,125500,604840800,40950,41000,41000,40950,30
|
|
20240418,125400,603611750,41000,40950,41000,40950,96
|
|
20240418,125300,599678450,40950,40950,40950,40950,23
|
|
20240418,125200,598736600,40950,40950,40950,40950,54
|
|
20240418,125100,596525300,40950,40950,40950,40950,27
|
|
20240418,125000,595419650,40950,40950,40950,40950,41
|
|
20240418,124900,593740700,40950,40950,40950,40950,50
|
|
20240418,124800,591693200,40950,40900,40950,40900,120
|
|
20240418,124700,586785150,40900,40900,40900,40900,308
|
|
20240418,124600,574187950,40950,40950,40950,40950,6
|
|
20240418,124500,573942250,40950,40950,40950,40950,16
|
|
20240418,124400,573287050,40950,41000,41000,40950,129
|
|
20240418,124300,568004250,40950,41000,41000,40950,220
|
|
20240418,124200,558995100,41000,41000,41000,41000,58
|
|
20240418,124100,556617100,41000,41000,41000,41000,2
|
|
20240418,124000,556535100,41000,41000,41000,41000,11
|
|
20240418,123900,556084100,41000,41000,41000,41000,50
|
|
20240418,123800,554034100,40950,40950,40950,40950,219
|
|
20240418,123700,545066050,40950,40950,40950,40950,47
|
|
20240418,123600,543141400,40950,40950,40950,40950,3
|
|
20240418,123500,543018550,40950,40950,40950,40950,19
|
|
20240418,123400,542240500,40950,40900,40950,40900,48
|
|
20240418,123300,540274950,40900,40950,40950,40900,16
|
|
20240418,123200,539619800,40950,40950,40950,40950,46
|
|
20240418,123100,537736100,40950,40950,40950,40950,65
|
|
20240418,123000,535074350,40950,41000,41000,40950,7
|
|
20240418,122900,534787600,41000,41000,41000,41000,49
|
|
20240418,122800,532778600,41000,41000,41000,41000,14
|
|
20240418,122700,532204600,41000,40950,41000,40950,84
|
|
20240418,122600,528764750,40950,40950,40950,40950,66
|
|
20240418,122500,526062050,40950,40950,40950,40950,10
|
|
20240418,122400,525652550,40950,40900,40950,40900,95
|
|
20240418,122300,521764600,40950,40950,40950,40950,13
|
|
20240418,122200,521232250,40950,40950,40950,40950,16
|
|
20240418,122100,520577050,40950,40950,41000,40950,8
|
|
20240418,122000,520249400,40950,41000,41000,40950,269
|
|
20240418,121900,509223400,40950,40900,40950,40900,46
|
|
20240418,121800,507340050,40900,40950,40950,40900,12
|
|
20240418,121700,506849200,40900,40900,40950,40900,150
|
|
20240418,121600,500712150,40850,40900,40900,40850,26
|
|
20240418,121500,499649350,40900,40850,40900,40850,11
|
|
20240418,121400,499199900,40900,40950,40950,40900,53
|
|
20240418,121300,497032050,40950,40950,40950,40950,14
|
|
20240418,121200,496458750,40950,40950,40950,40950,47
|
|
20240418,121100,494534100,40950,40900,40950,40900,10
|
|
20240418,121000,494124950,40900,40900,40900,40900,43
|
|
20240418,120900,492366250,40900,40900,40950,40850,95
|
|
20240418,120800,488480750,40950,40950,40950,40950,16
|
|
20240418,120700,487825550,40950,40950,40950,40950,46
|
|
20240418,120600,485941850,40950,40950,41000,40950,307
|
|
20240418,120500,473369950,40900,40900,40950,40900,69
|
|
20240418,120400,470547750,40900,40900,40900,40900,15
|
|
20240418,120300,469934250,40900,40900,40950,40900,20
|
|
20240418,120200,469116100,40950,40900,40950,40900,109
|
|
20240418,120100,464657950,40900,40900,40900,40900,15
|
|
20240418,120000,464044450,40900,40900,40900,40900,44
|
|
20240418,115900,462244850,40900,40900,40900,40900,12
|
|
20240418,115800,461754050,40900,40850,40900,40850,22
|
|
20240418,115700,460854700,40850,40850,40850,40850,245
|
|
20240418,115600,450846450,40850,40800,40850,40800,78
|
|
20240418,115500,447663950,40800,40750,40800,40750,241
|
|
20240418,115400,437831200,40800,40800,40800,40800,11
|
|
20240418,115300,437382400,40800,40800,40800,40800,14
|
|
20240418,115200,436811200,40800,40750,40800,40750,45
|
|
20240418,115100,434975450,40750,40800,40800,40750,40
|
|
20240418,115000,433344450,40800,40800,40800,40800,45
|
|
20240418,114900,431508450,40800,40800,40800,40750,42
|
|
20240418,114800,429796050,40800,40800,40800,40800,3
|
|
20240418,114700,429673650,40800,40800,40800,40800,48
|
|
20240418,114600,427715250,40800,40750,40800,40750,23
|
|
20240418,114500,426777300,40800,40800,40800,40800,45
|
|
20240418,114400,424941300,40800,40800,40800,40800,18
|
|
20240418,114300,424206900,40800,40800,40800,40800,6
|
|
20240418,114200,423962100,40800,40800,40800,40750,58
|
|
20240418,114100,421596250,40800,40750,40800,40750,7
|
|
20240418,114000,421310900,40800,40800,40800,40800,45
|
|
20240418,113900,419474900,40800,40800,40800,40800,16
|
|
20240418,113800,418822100,40800,40800,40800,40800,5
|
|
20240418,113700,418618100,40800,40800,40800,40800,50
|
|
20240418,113600,416578100,40800,40800,40800,40800,14
|
|
20240418,113500,416006900,40800,40800,40800,40800,44
|
|
20240418,113400,414211700,40800,40800,40800,40800,29
|
|
20240418,113300,413028500,40800,40750,40800,40750,28
|
|
20240418,113200,411887350,40750,40750,40750,40750,55
|
|
20240418,113100,409646100,40750,40700,40750,40700,33
|
|
20240418,113000,408301800,40750,40750,40750,40750,42
|
|
20240418,112900,406590300,40750,40700,40750,40700,12
|
|
20240418,112800,406101550,40750,40750,40750,40750,3
|
|
20240418,112700,405979300,40750,40750,40750,40750,56
|
|
20240418,112600,403697300,40750,40750,40750,40750,5
|
|
20240418,112500,403493550,40750,40750,40750,40750,43
|
|
20240418,112400,401741300,40750,40750,40750,40750,28
|
|
20240418,112300,400600300,40750,40750,40750,40750,3
|
|
20240418,112200,400478050,40700,40700,40750,40700,49
|
|
20240418,112100,398483100,40700,40700,40700,40700,2
|
|
20240418,112000,398401700,40700,40650,40700,40650,49
|
|
20240418,111900,396407650,40650,40700,40700,40650,30
|
|
20240418,111800,395187700,40650,40650,40700,40650,15
|
|
20240418,111700,394577850,40700,40700,40700,40700,58
|
|
20240418,111600,392217250,40700,40700,40700,40700,3
|
|
20240418,111500,392095150,40700,40700,40750,40650,124
|
|
20240418,111400,387047600,40700,40650,40700,40650,120
|
|
20240418,111300,382168700,40650,40650,40650,40600,49
|
|
20240418,111200,380176900,40700,40700,40700,40650,36
|
|
20240418,111100,378713400,40550,40500,40600,40450,320
|
|
20240418,111000,365748650,40500,40500,40500,40500,236
|
|
20240418,110900,356190650,40500,40500,40500,40500,13
|
|
20240418,110800,355664150,40500,40500,40500,40500,1
|
|
20240418,110700,355623650,40500,40450,40500,40450,6
|
|
20240418,110600,355380900,40500,40500,40500,40500,1
|
|
20240418,110500,355340400,40450,40450,40450,40450,27
|
|
20240418,110400,354248250,40450,40450,40450,40450,36
|
|
20240418,110300,352792050,40500,40500,40500,40500,0
|
|
20240418,110200,352792050,40500,40500,40500,40500,10
|
|
20240418,110100,352387050,40500,40400,40500,40400,2
|
|
20240418,110000,352306150,40400,40450,40500,40400,385
|
|
20240418,105900,336731150,40500,40450,40500,40450,40
|
|
20240418,105800,335113100,40500,40500,40500,40500,72
|
|
20240418,105700,332197100,40500,40500,40500,40500,269
|
|
20240418,105600,321302600,40500,40550,40550,40500,6
|
|
20240418,105500,321059550,40550,40550,40550,40550,1
|
|
20240418,105400,321019000,40550,40550,40550,40550,131
|
|
20240418,105300,315706950,40500,40600,40600,40500,104
|
|
20240418,105200,311494850,40550,40700,40700,40550,1419
|
|
20240418,105100,253931700,40600,40600,40600,40600,11
|
|
20240418,105000,253485100,40600,40700,40700,40600,24
|
|
20240418,104900,252510500,40700,40650,40700,40650,21
|
|
20240418,104800,251656800,40650,40650,40650,40650,1
|
|
20240418,104700,251616150,40600,40600,40600,40600,8
|
|
20240418,104600,251291350,40650,40650,40650,40650,2
|
|
20240418,104500,251210050,40650,40650,40650,40650,0
|
|
20240418,104400,251210050,40650,40650,40650,40600,77
|
|
20240418,104300,248081050,40650,40650,40650,40650,1
|
|
20240418,104200,248040400,40650,40650,40650,40650,101
|
|
20240418,104100,243934750,40600,40650,40650,40600,56
|
|
20240418,104000,241658600,40650,40650,40650,40650,0
|
|
20240418,103900,241658600,40650,40650,40650,40650,1
|
|
20240418,103800,241617950,40650,40650,40650,40650,1
|
|
20240418,103700,241577300,40700,40700,40700,40700,9
|
|
20240418,103600,241211000,40700,40650,40700,40600,169
|
|
20240418,103500,234341400,40650,40700,40700,40650,2
|
|
20240418,103400,234260050,40700,40700,40700,40700,1
|
|
20240418,103300,234219350,40650,40650,40650,40650,228
|
|
20240418,103200,224951150,40650,40650,40650,40650,0
|
|
20240418,103100,224951150,40650,40650,40650,40650,1
|
|
20240418,103000,224910500,40600,40650,40650,40600,26
|
|
20240418,102900,223854850,40600,40600,40600,40600,1
|
|
20240418,102800,223814250,40600,40600,40650,40600,31
|
|
20240418,102700,222555600,40600,40600,40600,40600,55
|
|
20240418,102600,220322600,40650,40650,40650,40550,10
|
|
20240418,102500,219916900,40550,40650,40650,40550,9
|
|
20240418,102400,219551850,40550,40650,40650,40550,602
|
|
20240418,102300,195103900,40650,40650,40700,40650,45
|
|
20240418,102200,193274600,40650,40700,40700,40650,8
|
|
20240418,102100,192949350,40700,40650,40700,40650,3
|
|
20240418,102000,192827350,40650,40650,40650,40650,0
|
|
20240418,101900,192827350,40650,40650,40650,40650,0
|
|
20240418,101800,192827350,40650,40650,40650,40650,9
|
|
20240418,101700,192461500,40650,40650,40650,40650,146
|
|
20240418,101600,186526600,40650,40650,40650,40650,2
|
|
20240418,101500,186445300,40700,40650,40700,40650,58
|
|
20240418,101400,184085100,40650,40650,40650,40650,6
|
|
20240418,101300,183841200,40700,40650,40700,40650,26
|
|
20240418,101200,182783500,40650,40650,40700,40650,15
|
|
20240418,101100,182173700,40650,40650,40650,40650,6
|
|
20240418,101000,181929800,40700,40650,40700,40650,7
|
|
20240418,100900,181645200,40650,40650,40650,40650,0
|
|
20240418,100800,181645200,40650,40650,40650,40650,0
|
|
20240418,100700,181645200,40650,40650,40650,40650,11
|
|
20240418,100600,181198050,40650,40650,40650,40650,51
|
|
20240418,100500,179124900,40700,40700,40700,40700,2
|
|
20240418,100400,179043500,40700,40600,40700,40600,85
|
|
20240418,100300,175592400,40600,40700,40700,40600,140
|
|
20240418,100200,169901750,40700,40700,40700,40700,119
|
|
20240418,100100,165058450,40700,40700,40700,40700,8
|
|
20240418,100000,164732850,40700,40600,40700,40600,769
|
|
20240418,095900,133488000,40600,40600,40600,40600,6
|
|
20240418,095800,133244400,40600,40650,40650,40600,11
|
|
20240418,095700,132797750,40600,40600,40600,40600,16
|
|
20240418,095600,132148150,40600,40600,40600,40600,20
|
|
20240418,095500,131336150,40650,40650,40650,40650,0
|
|
20240418,095400,131336150,40650,40650,40650,40650,1
|
|
20240418,095300,131295500,40600,40600,40600,40600,0
|
|
20240418,095200,131295500,40600,40600,40600,40600,2
|
|
20240418,095100,131214300,40600,40600,40600,40600,25
|
|
20240418,095000,130199300,40550,40600,40600,40550,139
|
|
20240418,094900,124559650,40600,40600,40600,40550,15
|
|
20240418,094800,123950850,40550,40550,40550,40550,0
|
|
20240418,094700,123950850,40550,40550,40550,40550,17
|
|
20240418,094600,123261500,40550,40600,40600,40550,3
|
|
20240418,094500,123139750,40550,40550,40550,40550,66
|
|
20240418,094400,120463450,40600,40550,40600,40550,21
|
|
20240418,094300,119611350,40550,40550,40550,40550,0
|
|
20240418,094200,119611350,40550,40600,40600,40550,171
|
|
20240418,094100,112669100,40600,40600,40600,40600,6
|
|
20240418,094000,112425500,40600,40600,40600,40600,22
|
|
20240418,093900,111532300,40600,40650,40650,40600,8
|
|
20240418,093800,111207450,40650,40650,40650,40650,1
|
|
20240418,093700,111166800,40600,40600,40600,40600,8
|
|
20240418,093600,110842000,40650,40600,40650,40600,21
|
|
20240418,093500,109988400,40600,40600,40600,40600,0
|
|
20240418,093400,109988400,40600,40650,40650,40600,9
|
|
20240418,093300,109622950,40600,40600,40600,40600,1
|
|
20240418,093200,109582350,40600,40600,40600,40600,10
|
|
20240418,093100,109176350,40600,40600,40600,40600,153
|
|
20240418,093000,102964550,40550,40550,40550,40550,165
|
|
20240418,092900,96273800,40550,40550,40550,40550,1
|
|
20240418,092800,96233250,40550,40550,40550,40550,5
|
|
20240418,092700,96030500,40600,40600,40650,40550,166
|
|
20240418,092600,89290850,40650,40600,40650,40600,72
|
|
20240418,092500,86367300,40600,40650,40650,40600,2
|
|
20240418,092400,86286050,40650,40600,40650,40600,14
|
|
20240418,092300,85717500,40600,40600,40600,40600,1
|
|
20240418,092200,85676900,40600,40650,40650,40600,3
|
|
20240418,092100,85555000,40650,40600,40650,40600,153
|
|
20240418,092000,79342550,40600,40600,40600,40600,1
|
|
20240418,091900,79301950,40650,40600,40650,40600,34
|
|
20240418,091800,77921450,40600,40600,40600,40600,10
|
|
20240418,091700,77515450,40600,40600,40650,40550,63
|
|
20240418,091600,74955250,40600,40600,40600,40600,21
|
|
20240418,091500,74102650,40600,40600,40650,40600,20
|
|
20240418,091400,73290600,40550,40600,40600,40550,23
|
|
20240418,091300,72356850,40600,40550,40650,40550,112
|
|
20240418,091200,67811400,40500,40500,40500,40500,10
|
|
20240418,091100,67406400,40500,40500,40500,40500,3
|
|
20240418,091000,67284900,40500,40600,40600,40500,38
|
|
20240418,090900,65744150,40500,40500,40500,40500,18
|
|
20240418,090800,65015150,40500,40500,40500,40500,5
|
|
20240418,090700,64812650,40500,40500,40500,40500,217
|
|
20240418,090600,56024150,40550,40500,40600,40500,62
|
|
20240418,090500,53507850,40500,40550,40600,40500,121
|
|
20240418,090400,48606300,40500,40550,40550,40500,17
|
|
20240418,090300,47917000,40500,40500,40500,40500,12
|
|
20240418,090200,47431000,40500,40600,40600,40500,53
|
|
20240418,090100,45283400,40600,40750,40750,40600,12
|
|
20240418,090000,44795100,40800,40450,40800,40450,1107
|