576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183300,2587937800,20350,20350,20350,20350,4014
|
|
20240417,183200,2587937800,20350,20350,20350,20350,0
|
|
20240417,183100,2587937800,20350,20350,20350,20350,0
|
|
20240417,183000,2587937800,20350,20350,20350,20350,0
|
|
20240417,182900,2587937800,20350,20350,20350,20350,0
|
|
20240417,182800,2587937800,20350,20350,20350,20350,0
|
|
20240417,182700,2587937800,20350,20350,20350,20350,0
|
|
20240417,182600,2587937800,20350,20350,20350,20350,0
|
|
20240417,182500,2587937800,20350,20350,20350,20350,0
|
|
20240417,182400,2587937800,20350,20350,20350,20350,0
|
|
20240417,182300,2587937800,20350,20350,20350,20350,0
|
|
20240417,182200,2587937800,20350,20350,20350,20350,0
|
|
20240417,182100,2587937800,20350,20350,20350,20350,0
|
|
20240417,182000,2587937800,20350,20350,20350,20350,0
|
|
20240417,181900,2587937800,20350,20350,20350,20350,0
|
|
20240417,181800,2587937800,20350,20350,20350,20350,0
|
|
20240417,181700,2587937800,20350,20350,20350,20350,0
|
|
20240417,181600,2587937800,20350,20350,20350,20350,0
|
|
20240417,181500,2587937800,20350,20350,20350,20350,0
|
|
20240417,181400,2587937800,20350,20350,20350,20350,0
|
|
20240417,181300,2587937800,20350,20350,20350,20350,0
|
|
20240417,181200,2587937800,20350,20350,20350,20350,0
|
|
20240417,181100,2587937800,20350,20350,20350,20350,0
|
|
20240417,181000,2587937800,20350,20350,20350,20350,0
|
|
20240417,180900,2587937800,20350,20350,20350,20350,0
|
|
20240417,180800,2587937800,20350,20350,20350,20350,0
|
|
20240417,180700,2587937800,20350,20350,20350,20350,0
|
|
20240417,180600,2587937800,20350,20350,20350,20350,0
|
|
20240417,180500,2587937800,20350,20350,20350,20350,0
|
|
20240417,180400,2587937800,20350,20350,20350,20350,0
|
|
20240417,180300,2587937800,20350,20350,20350,20350,4014
|
|
20240417,180200,2587937800,20350,20350,20350,20350,0
|
|
20240417,180100,2587937800,20350,20350,20350,20350,0
|
|
20240417,180000,2587937800,20350,20350,20350,20350,0
|
|
20240417,175900,2587937800,20350,20350,20350,20350,0
|
|
20240417,175800,2587937800,20350,20350,20350,20350,0
|
|
20240417,175700,2587937800,20350,20350,20350,20350,0
|
|
20240417,175600,2587937800,20350,20350,20350,20350,0
|
|
20240417,175500,2587937800,20350,20350,20350,20350,0
|
|
20240417,175400,2587937800,20350,20350,20350,20350,0
|
|
20240417,175300,2587937800,20350,20350,20350,20350,0
|
|
20240417,175200,2587937800,20350,20350,20350,20350,0
|
|
20240417,175100,2587937800,20350,20350,20350,20350,0
|
|
20240417,175000,2587937800,20350,20350,20350,20350,0
|
|
20240417,174900,2587937800,20350,20350,20350,20350,0
|
|
20240417,174800,2587937800,20350,20350,20350,20350,0
|
|
20240417,174700,2587937800,20350,20350,20350,20350,0
|
|
20240417,174600,2587937800,20350,20350,20350,20350,0
|
|
20240417,174500,2587937800,20350,20350,20350,20350,0
|
|
20240417,174400,2587937800,20350,20350,20350,20350,0
|
|
20240417,174300,2587937800,20350,20350,20350,20350,0
|
|
20240417,174200,2587937800,20350,20350,20350,20350,0
|
|
20240417,174100,2587937800,20350,20350,20350,20350,0
|
|
20240417,174000,2587937800,20350,20350,20350,20350,0
|
|
20240417,173900,2587937800,20350,20350,20350,20350,0
|
|
20240417,173800,2587937800,20350,20350,20350,20350,0
|
|
20240417,173700,2587937800,20350,20350,20350,20350,0
|
|
20240417,173600,2587937800,20350,20350,20350,20350,0
|
|
20240417,173500,2587937800,20350,20350,20350,20350,0
|
|
20240417,173400,2587937800,20350,20350,20350,20350,0
|
|
20240417,173300,2587937800,20350,20350,20350,20350,4014
|
|
20240417,173200,2587937800,20350,20350,20350,20350,0
|
|
20240417,173100,2587937800,20350,20350,20350,20350,0
|
|
20240417,173000,2587937800,20350,20350,20350,20350,0
|
|
20240417,172900,2587937800,20350,20350,20350,20350,0
|
|
20240417,172800,2587937800,20350,20350,20350,20350,0
|
|
20240417,172700,2587937800,20350,20350,20350,20350,0
|
|
20240417,172600,2587937800,20350,20350,20350,20350,0
|
|
20240417,172500,2587937800,20350,20350,20350,20350,0
|
|
20240417,172400,2587937800,20350,20350,20350,20350,0
|
|
20240417,172300,2587937800,20350,20350,20350,20350,0
|
|
20240417,172200,2587937800,20350,20350,20350,20350,0
|
|
20240417,172100,2587937800,20350,20350,20350,20350,0
|
|
20240417,172000,2587937800,20350,20350,20350,20350,0
|
|
20240417,171900,2587937800,20350,20350,20350,20350,0
|
|
20240417,171800,2587937800,20350,20350,20350,20350,0
|
|
20240417,171700,2587937800,20350,20350,20350,20350,0
|
|
20240417,171600,2587937800,20350,20350,20350,20350,0
|
|
20240417,171500,2587937800,20350,20350,20350,20350,0
|
|
20240417,171400,2587937800,20350,20350,20350,20350,0
|
|
20240417,171300,2587937800,20350,20350,20350,20350,0
|
|
20240417,171200,2587937800,20350,20350,20350,20350,0
|
|
20240417,171100,2587937800,20350,20350,20350,20350,0
|
|
20240417,171000,2587937800,20350,20350,20350,20350,0
|
|
20240417,170900,2587937800,20350,20350,20350,20350,0
|
|
20240417,170800,2587937800,20350,20350,20350,20350,0
|
|
20240417,170700,2587937800,20350,20350,20350,20350,0
|
|
20240417,170600,2587937800,20350,20350,20350,20350,0
|
|
20240417,170500,2587937800,20350,20350,20350,20350,0
|
|
20240417,170400,2587937800,20350,20350,20350,20350,0
|
|
20240417,170300,2587937800,20350,20350,20350,20350,4014
|
|
20240417,170200,2587937800,20350,20350,20350,20350,0
|
|
20240417,170100,2587937800,20350,20350,20350,20350,0
|
|
20240417,170000,2587937800,20350,20350,20350,20350,0
|
|
20240417,165900,2587937800,20350,20350,20350,20350,0
|
|
20240417,165800,2587937800,20350,20350,20350,20350,0
|
|
20240417,165700,2587937800,20350,20350,20350,20350,0
|
|
20240417,165600,2587937800,20350,20350,20350,20350,0
|
|
20240417,165500,2587937800,20350,20350,20350,20350,0
|
|
20240417,165400,2587937800,20350,20350,20350,20350,0
|
|
20240417,165300,2587937800,20350,20350,20350,20350,0
|
|
20240417,165200,2587937800,20350,20350,20350,20350,0
|
|
20240417,165100,2587937800,20350,20350,20350,20350,0
|
|
20240417,165000,2587937800,20350,20350,20350,20350,0
|
|
20240417,164900,2587937800,20350,20350,20350,20350,0
|
|
20240417,164800,2587937800,20350,20350,20350,20350,0
|
|
20240417,164700,2587937800,20350,20350,20350,20350,0
|
|
20240417,164600,2587937800,20350,20350,20350,20350,0
|
|
20240417,164500,2587937800,20350,20350,20350,20350,0
|
|
20240417,164400,2587937800,20350,20350,20350,20350,0
|
|
20240417,164300,2587937800,20350,20350,20350,20350,0
|
|
20240417,164200,2587937800,20350,20350,20350,20350,0
|
|
20240417,164100,2587937800,20350,20350,20350,20350,0
|
|
20240417,164000,2587937800,20350,20350,20350,20350,0
|
|
20240417,163900,2587937800,20350,20350,20350,20350,0
|
|
20240417,163800,2587937800,20350,20350,20350,20350,0
|
|
20240417,163700,2587937800,20350,20350,20350,20350,0
|
|
20240417,163600,2587937800,20350,20350,20350,20350,0
|
|
20240417,163500,2587937800,20350,20350,20350,20350,0
|
|
20240417,163400,2587937800,20350,20350,20350,20350,0
|
|
20240417,163300,2587937800,20350,20350,20350,20350,4014
|
|
20240417,163200,2587937800,20350,20350,20350,20350,0
|
|
20240417,163100,2587937800,20350,20350,20350,20350,0
|
|
20240417,163000,2587937800,20350,20350,20350,20350,0
|
|
20240417,162900,2587937800,20350,20350,20350,20350,0
|
|
20240417,162800,2587937800,20350,20350,20350,20350,0
|
|
20240417,162700,2587937800,20350,20350,20350,20350,0
|
|
20240417,162600,2587937800,20350,20350,20350,20350,0
|
|
20240417,162500,2587937800,20350,20350,20350,20350,0
|
|
20240417,162400,2587937800,20350,20350,20350,20350,0
|
|
20240417,162300,2587937800,20350,20350,20350,20350,0
|
|
20240417,162200,2587937800,20350,20350,20350,20350,0
|
|
20240417,162100,2587937800,20350,20350,20350,20350,0
|
|
20240417,162000,2587937800,20350,20350,20350,20350,0
|
|
20240417,161900,2587937800,20350,20350,20350,20350,0
|
|
20240417,161800,2587937800,20350,20350,20350,20350,0
|
|
20240417,161700,2587937800,20350,20350,20350,20350,0
|
|
20240417,161600,2587937800,20350,20350,20350,20350,0
|
|
20240417,161500,2587937800,20350,20350,20350,20350,0
|
|
20240417,161400,2587937800,20350,20350,20350,20350,0
|
|
20240417,161300,2587937800,20350,20350,20350,20350,0
|
|
20240417,161200,2587937800,20350,20350,20350,20350,0
|
|
20240417,161100,2587937800,20350,20350,20350,20350,0
|
|
20240417,161000,2587937800,20350,20350,20350,20350,0
|
|
20240417,160900,2587937800,20350,20350,20350,20350,0
|
|
20240417,160800,2587937800,20350,20350,20350,20350,0
|
|
20240417,160700,2587937800,20350,20350,20350,20350,0
|
|
20240417,160600,2587937800,20350,20350,20350,20350,0
|
|
20240417,160500,2587937800,20350,20350,20350,20350,0
|
|
20240417,160400,2587937800,20350,20350,20350,20350,0
|
|
20240417,160300,2587937800,20350,20350,20350,20350,4014
|
|
20240417,160200,2587937800,20350,20350,20350,20350,0
|
|
20240417,160100,2587937800,20350,20350,20350,20350,0
|
|
20240417,160000,2587937800,20350,20350,20350,20350,0
|
|
20240417,155900,2587937800,20350,20350,20350,20350,0
|
|
20240417,155800,2587937800,20350,20350,20350,20350,0
|
|
20240417,155700,2587937800,20350,20350,20350,20350,0
|
|
20240417,155600,2587937800,20350,20350,20350,20350,0
|
|
20240417,155500,2587937800,20350,20350,20350,20350,0
|
|
20240417,155400,2587937800,20350,20350,20350,20350,0
|
|
20240417,155300,2587937800,20350,20350,20350,20350,0
|
|
20240417,155200,2587937800,20350,20350,20350,20350,0
|
|
20240417,155100,2587937800,20350,20350,20350,20350,0
|
|
20240417,155000,2587937800,20350,20350,20350,20350,0
|
|
20240417,154900,2587937800,20350,20350,20350,20350,0
|
|
20240417,154800,2587937800,20350,20350,20350,20350,0
|
|
20240417,154700,2587937800,20350,20350,20350,20350,0
|
|
20240417,154600,2587937800,20350,20350,20350,20350,0
|
|
20240417,154500,2587937800,20350,20350,20350,20350,0
|
|
20240417,154400,2587937800,20350,20350,20350,20350,0
|
|
20240417,154300,2587937800,20350,20350,20350,20350,0
|
|
20240417,154200,2587937800,20350,20350,20350,20350,0
|
|
20240417,154100,2587937800,20350,20350,20350,20350,0
|
|
20240417,154000,2587937800,20350,20350,20350,20350,0
|
|
20240417,153900,2587937800,20350,20350,20350,20350,0
|
|
20240417,153800,2587937800,20350,20350,20350,20350,0
|
|
20240417,153700,2587937800,20350,20350,20350,20350,0
|
|
20240417,153600,2587937800,20350,20350,20350,20350,0
|
|
20240417,153500,2587937800,20350,20350,20350,20350,0
|
|
20240417,153400,2587937800,20350,20350,20350,20350,0
|
|
20240417,153300,2587937800,20350,20350,20350,20350,4014
|
|
20240417,153200,2587937800,20350,20350,20350,20350,0
|
|
20240417,153100,2587937800,20350,20350,20350,20350,0
|
|
20240417,153000,2587937800,20350,20350,20350,20350,4014
|
|
20240417,152900,2506252900,20400,20400,20400,20400,0
|
|
20240417,152800,2506252900,20400,20400,20400,20400,0
|
|
20240417,152700,2506252900,20400,20400,20400,20400,0
|
|
20240417,152600,2506252900,20400,20400,20400,20400,0
|
|
20240417,152500,2506252900,20400,20400,20400,20400,0
|
|
20240417,152400,2506252900,20400,20400,20400,20400,0
|
|
20240417,152300,2506252900,20400,20400,20400,20400,0
|
|
20240417,152200,2506252900,20400,20400,20400,20400,0
|
|
20240417,152100,2506252900,20400,20400,20400,20400,0
|
|
20240417,152000,2506252900,20400,20400,20400,20400,0
|
|
20240417,151900,2506252900,20400,20350,20400,20350,112
|
|
20240417,151800,2503969350,20350,20400,20400,20350,167
|
|
20240417,151700,2500563750,20350,20350,20400,20350,372
|
|
20240417,151600,2492989400,20400,20350,20400,20350,1084
|
|
20240417,151500,2470926750,20350,20350,20400,20350,69
|
|
20240417,151400,2469520700,20350,20350,20400,20350,129
|
|
20240417,151300,2466889550,20400,20350,20400,20350,49
|
|
20240417,151200,2465890400,20350,20350,20350,20350,128
|
|
20240417,151100,2463285600,20350,20400,20400,20350,2105
|
|
20240417,151000,2420421000,20400,20350,20400,20350,15
|
|
20240417,150900,2420115600,20350,20400,20400,20350,129
|
|
20240417,150800,2417489900,20400,20400,20400,20350,143
|
|
20240417,150700,2414573900,20400,20400,20400,20400,166
|
|
20240417,150600,2411187500,20400,20400,20400,20400,5717
|
|
20240417,150500,2294560700,20450,20450,20450,20400,145
|
|
20240417,150400,2291600400,20450,20400,20450,20400,62
|
|
20240417,150300,2290335350,20450,20450,20450,20400,31
|
|
20240417,150200,2289702600,20400,20450,20450,20400,275
|
|
20240417,150100,2284086100,20450,20450,20450,20450,2840
|
|
20240417,150000,2226008100,20450,20450,20500,20450,25
|
|
20240417,145900,2225495950,20500,20500,20500,20500,60
|
|
20240417,145800,2224265950,20500,20450,20500,20450,34
|
|
20240417,145700,2223569750,20500,20450,20500,20450,59
|
|
20240417,145600,2222362350,20500,20500,20500,20450,138
|
|
20240417,145500,2219533600,20500,20500,20500,20500,1015
|
|
20240417,145400,2198726100,20500,20450,20500,20450,214
|
|
20240417,145300,2194339450,20500,20450,20500,20450,37
|
|
20240417,145200,2193581700,20500,20500,20500,20500,26
|
|
20240417,145100,2193048700,20500,20450,20500,20450,264
|
|
20240417,145000,2187638450,20450,20500,20500,20450,48
|
|
20240417,144900,2186654950,20450,20500,20500,20450,404
|
|
20240417,144800,2178390150,20500,20500,20500,20450,81
|
|
20240417,144700,2176730200,20450,20500,20500,20450,20
|
|
20240417,144600,2176320450,20500,20450,20500,20450,35
|
|
20240417,144500,2175603700,20500,20500,20500,20500,67
|
|
20240417,144400,2174230200,20500,20450,20500,20450,23
|
|
20240417,144300,2173758950,20500,20500,20550,20450,58
|
|
20240417,144200,2172569600,20450,20550,20550,20450,25
|
|
20240417,144100,2172056350,20500,20550,20550,20450,784
|
|
20240417,144000,2156009250,20450,20450,20450,20450,38
|
|
20240417,143900,2155232150,20550,20500,20550,20450,56
|
|
20240417,143800,2154082350,20500,20550,20550,20500,19
|
|
20240417,143700,2153691950,20450,20500,20550,20450,47
|
|
20240417,143600,2152727300,20550,20450,20550,20450,28
|
|
20240417,143500,2152152900,20450,20500,20500,20450,302
|
|
20240417,143400,2145962150,20500,20450,20500,20450,45
|
|
20240417,143300,2145040450,20500,20500,20500,20450,68
|
|
20240417,143200,2143646650,20500,20500,20500,20450,79
|
|
20240417,143100,2142027350,20500,20500,20500,20450,105
|
|
20240417,143000,2139875400,20500,20450,20500,20450,127
|
|
20240417,142900,2137275150,20450,20450,20450,20450,16
|
|
20240417,142800,2136947950,20500,20450,20500,20450,22
|
|
20240417,142700,2136497900,20500,20450,20500,20450,15
|
|
20240417,142600,2136190650,20450,20500,20500,20450,465
|
|
20240417,142500,2126669150,20550,20550,20550,20500,49
|
|
20240417,142400,2125662450,20500,20500,20500,20500,12
|
|
20240417,142300,2125416450,20500,20500,20500,20500,113
|
|
20240417,142200,2123099950,20500,20500,20500,20500,59
|
|
20240417,142100,2121890450,20550,20550,20550,20550,19
|
|
20240417,142000,2121500000,20550,20500,20550,20500,87
|
|
20240417,141900,2119715400,20550,20500,20550,20500,31
|
|
20240417,141800,2119078900,20500,20500,20550,20500,125
|
|
20240417,141700,2116515400,20550,20500,20550,20500,322
|
|
20240417,141600,2109912550,20500,20500,20500,20500,5
|
|
20240417,141500,2109810050,20500,20500,20500,20500,54
|
|
20240417,141400,2108703050,20500,20550,20550,20500,36
|
|
20240417,141300,2107963750,20500,20550,20550,20500,66
|
|
20240417,141200,2106610700,20500,20550,20550,20500,46
|
|
20240417,141100,2105665950,20500,20550,20550,20500,40
|
|
20240417,141000,2104844200,20550,20550,20550,20500,179
|
|
20240417,140900,2101172350,20500,20550,20550,20500,11
|
|
20240417,140800,2100946350,20550,20500,20550,20500,6
|
|
20240417,140700,2100823300,20500,20550,20550,20500,76
|
|
20240417,140600,2099265000,20500,20500,20500,20500,5
|
|
20240417,140500,2099162500,20500,20500,20500,20500,16
|
|
20240417,140400,2098834500,20500,20500,20500,20500,2207
|
|
20240417,140300,2053591000,20550,20500,20550,20500,38
|
|
20240417,140200,2052810850,20550,20550,20550,20550,28
|
|
20240417,140100,2052235450,20500,20550,20550,20500,26
|
|
20240417,140000,2051701450,20500,20500,20550,20500,92
|
|
20240417,135900,2049814500,20550,20550,20550,20500,284
|
|
20240417,135800,2043978500,20500,20500,20500,20500,29
|
|
20240417,135700,2043384000,20500,20450,20500,20450,500
|
|
20240417,135600,2033137050,20450,20500,20500,20450,341
|
|
20240417,135500,2026161800,20450,20500,20500,20450,145
|
|
20240417,135400,2023189900,20450,20500,20500,20450,95
|
|
20240417,135300,2021245700,20450,20500,20500,20450,69
|
|
20240417,135200,2019832000,20450,20450,20450,20450,1
|
|
20240417,135100,2019811550,20500,20500,20500,20450,152
|
|
20240417,135000,2016695850,20500,20550,20550,20500,42
|
|
20240417,134900,2015834050,20550,20500,20550,20450,46
|
|
20240417,134800,2014889850,20450,20500,20500,20450,32
|
|
20240417,134700,2014234450,20450,20500,20500,20450,99
|
|
20240417,134600,2012208250,20500,20550,20550,20450,55
|
|
20240417,134500,2011080650,20550,20550,20550,20550,20
|
|
20240417,134400,2010669650,20550,20500,20550,20450,93
|
|
20240417,134300,2008765550,20550,20550,20550,20550,19
|
|
20240417,134200,2008375100,20550,20500,20550,20450,62
|
|
20240417,134100,2007104900,20500,20450,20550,20450,178
|
|
20240417,134000,2003451700,20500,20500,20500,20500,52
|
|
20240417,133900,2002385700,20450,20450,20450,20450,16
|
|
20240417,133800,2002058500,20500,20500,20500,20500,32
|
|
20240417,133700,2001402500,20500,20500,20500,20500,5
|
|
20240417,133600,2001300000,20550,20500,20550,20500,13
|
|
20240417,133500,2001033400,20500,20500,20550,20500,341
|
|
20240417,133400,1994042800,20500,20500,20550,20500,70
|
|
20240417,133300,1992606950,20550,20550,20550,20550,38
|
|
20240417,133200,1991826050,20500,20500,20550,20500,117
|
|
20240417,133100,1989426550,20500,20550,20550,20500,105
|
|
20240417,133000,1987273200,20500,20550,20550,20500,25
|
|
20240417,132900,1986759700,20500,20500,20500,20500,36
|
|
20240417,132800,1986021700,20500,20500,20500,20500,60
|
|
20240417,132700,1984791700,20550,20550,20550,20500,53
|
|
20240417,132600,1983703450,20500,20500,20500,20500,1
|
|
20240417,132500,1983682950,20500,20500,20550,20500,121
|
|
20240417,132400,1981199650,20500,20500,20500,20500,21
|
|
20240417,132300,1980769150,20500,20500,20500,20500,25
|
|
20240417,132200,1980256650,20500,20500,20500,20500,117
|
|
20240417,132100,1977858150,20550,20500,20550,20500,5
|
|
20240417,132000,1977755600,20550,20500,20550,20500,29
|
|
20240417,131900,1977160400,20500,20500,20550,20500,84
|
|
20240417,131800,1975437250,20550,20550,20550,20500,288
|
|
20240417,131700,1969519100,20500,20450,20550,20450,37
|
|
20240417,131600,1968759950,20500,20500,20500,20500,48
|
|
20240417,131500,1967775950,20500,20500,20500,20450,36
|
|
20240417,131400,1967038250,20500,20500,20550,20500,39
|
|
20240417,131300,1966237800,20500,20500,20500,20500,10
|
|
20240417,131200,1966032800,20450,20500,20500,20450,71
|
|
20240417,131100,1964577800,20500,20500,20500,20500,49
|
|
20240417,131000,1963573300,20500,20500,20500,20500,421
|
|
20240417,130900,1954942800,20450,20450,20500,20450,245
|
|
20240417,130800,1949923350,20450,20450,20500,20450,31
|
|
20240417,130700,1949288550,20500,20450,20500,20450,16
|
|
20240417,130600,1948960850,20450,20450,20450,20400,61
|
|
20240417,130500,1947713650,20450,20450,20500,20450,63
|
|
20240417,130400,1946423950,20450,20450,20500,20450,12
|
|
20240417,130300,1946178050,20450,20400,20450,20400,39
|
|
20240417,130200,1945381350,20400,20450,20450,20400,99
|
|
20240417,130100,1943359800,20450,20400,20450,20400,62
|
|
20240417,130000,1942094850,20400,20450,20450,20400,190
|
|
20240417,125900,1938217350,20450,20450,20500,20450,328
|
|
20240417,125800,1931507750,20450,20450,20450,20400,335
|
|
20240417,125700,1924657800,20450,20400,20450,20400,2
|
|
20240417,125600,1924616950,20450,20400,20450,20400,257
|
|
20240417,125500,1919374000,20450,20400,20450,20400,6
|
|
20240417,125400,1919251450,20450,20500,20500,20400,754
|
|
20240417,125300,1903831150,20500,20450,20500,20450,258
|
|
20240417,125200,1898554900,20500,20500,20500,20500,1
|
|
20240417,125100,1898534400,20500,20500,20500,20450,38
|
|
20240417,125000,1897756200,20500,20500,20500,20400,401
|
|
20240417,124900,1889563250,20500,20450,20500,20450,200
|
|
20240417,124800,1885472450,20500,20500,20500,20500,11
|
|
20240417,124700,1885246950,20500,20450,20500,20450,8
|
|
20240417,124600,1885083250,20500,20450,20500,20450,270
|
|
20240417,124500,1879561600,20500,20500,20500,20500,19
|
|
20240417,124400,1879172100,20500,20450,20500,20450,21
|
|
20240417,124300,1878741850,20500,20450,20500,20450,303
|
|
20240417,124200,1872542300,20500,20500,20500,20450,7
|
|
20240417,124100,1872399050,20450,20450,20500,20450,16
|
|
20240417,124000,1872071800,20500,20500,20500,20450,103
|
|
20240417,123900,1869962900,20500,20500,20500,20450,210
|
|
20240417,123800,1865667150,20500,20500,20500,20500,41
|
|
20240417,123700,1864826650,20450,20450,20450,20450,75
|
|
20240417,123600,1863292900,20450,20450,20500,20450,300
|
|
20240417,123500,1857151900,20450,20450,20450,20450,31
|
|
20240417,123400,1856517950,20450,20450,20450,20450,266
|
|
20240417,123300,1851078250,20450,20450,20500,20450,244
|
|
20240417,123200,1846088250,20500,20450,20500,20450,38
|
|
20240417,123100,1845310000,20500,20450,20500,20450,61
|
|
20240417,123000,1844059550,20450,20500,20500,20450,84
|
|
20240417,122900,1842340800,20450,20450,20450,20450,194
|
|
20240417,122800,1838373500,20500,20550,20550,20500,36
|
|
20240417,122700,1837634950,20500,20500,20500,20450,118
|
|
20240417,122600,1835219200,20450,20500,20550,20450,199
|
|
20240417,122500,1831147700,20500,20450,20500,20450,123
|
|
20240417,122400,1828629450,20450,20500,20550,20450,47
|
|
20240417,122300,1827667200,20450,20450,20450,20450,5
|
|
20240417,122200,1827564950,20450,20500,20550,20450,195
|
|
20240417,122100,1823575850,20500,20500,20500,20500,62
|
|
20240417,122000,1822304850,20500,20500,20500,20500,47
|
|
20240417,121900,1821341350,20500,20550,20550,20500,181
|
|
20240417,121800,1817630800,20500,20500,20550,20500,35
|
|
20240417,121700,1816912300,20500,20550,20550,20500,93
|
|
20240417,121600,1815004900,20500,20500,20500,20500,204
|
|
20240417,121500,1810822900,20500,20500,20500,20500,16
|
|
20240417,121400,1810494900,20550,20450,20550,20450,761
|
|
20240417,121300,1794865500,20450,20450,20450,20450,15
|
|
20240417,121200,1794558750,20450,20500,20500,20450,180
|
|
20240417,121100,1790877700,20450,20450,20450,20450,7
|
|
20240417,121000,1790734550,20550,20500,20550,20450,73
|
|
20240417,120900,1789238050,20450,20500,20500,20450,370
|
|
20240417,120800,1781661950,20450,20450,20450,20450,76
|
|
20240417,120700,1780107750,20500,20500,20500,20450,24
|
|
20240417,120600,1779615800,20500,20450,20500,20450,204
|
|
20240417,120500,1775443050,20450,20450,20500,20450,109
|
|
20240417,120400,1773213000,20450,20500,20500,20450,22
|
|
20240417,120300,1772762050,20500,20500,20500,20450,38
|
|
20240417,120200,1771983850,20500,20500,20550,20450,316
|
|
20240417,120100,1765513800,20450,20450,20450,20450,76
|
|
20240417,120000,1763959600,20450,20450,20450,20450,1
|
|
20240417,115900,1763939150,20450,20450,20500,20450,184
|
|
20240417,115800,1760176300,20450,20450,20500,20450,108
|
|
20240417,115700,1757967500,20450,20450,20450,20450,1
|
|
20240417,115600,1757947050,20450,20450,20450,20450,194
|
|
20240417,115500,1753979750,20450,20400,20450,20400,72
|
|
20240417,115400,1752507400,20400,20400,20400,20400,6
|
|
20240417,115300,1752385000,20400,20400,20400,20400,5
|
|
20240417,115200,1752283000,20450,20400,20450,20400,245
|
|
20240417,115100,1747284650,20400,20450,20450,20400,11
|
|
20240417,115000,1747059750,20500,20550,20550,20500,4
|
|
20240417,114900,1746977600,20500,20500,20500,20450,864
|
|
20240417,114800,1729265900,20500,20400,20500,20400,521
|
|
20240417,114700,1718586350,20450,20450,20450,20400,896
|
|
20240417,114600,1700295800,20450,20450,20450,20450,15
|
|
20240417,114500,1699989050,20450,20450,20450,20450,243
|
|
20240417,114400,1695019700,20450,20450,20450,20450,15
|
|
20240417,114300,1694712950,20500,20450,20500,20450,103
|
|
20240417,114200,1692606000,20450,20450,20450,20450,255
|
|
20240417,114100,1687391250,20500,20450,20500,20450,52
|
|
20240417,114000,1686325550,20500,20500,20500,20500,6
|
|
20240417,113900,1686202550,20500,20500,20500,20450,400
|
|
20240417,113800,1678015200,20450,20450,20500,20450,30
|
|
20240417,113700,1677400750,20450,20500,20500,20450,35
|
|
20240417,113600,1676684100,20450,20400,20450,20400,231
|
|
20240417,113500,1671963150,20450,20450,20500,20450,38
|
|
20240417,113400,1671185200,20450,20450,20500,20400,350
|
|
20240417,113300,1664037800,20500,20500,20500,20500,173
|
|
20240417,113200,1660491300,20450,20400,20450,20400,256
|
|
20240417,113100,1655268850,20500,20450,20500,20450,33
|
|
20240417,113000,1654592500,20500,20450,20500,20450,24
|
|
20240417,112900,1654101250,20450,20450,20450,20400,867
|
|
20240417,112800,1636408050,20400,20400,20450,20400,550
|
|
20240417,112700,1625160850,20400,20400,20400,20400,4
|
|
20240417,112600,1625079250,20450,20450,20450,20450,61
|
|
20240417,112500,1623831800,20450,20450,20450,20450,525
|
|
20240417,112400,1613095550,20500,20500,20500,20450,131
|
|
20240417,112300,1610410150,20450,20450,20500,20450,86
|
|
20240417,112200,1608650450,20450,20450,20450,20450,216
|
|
20240417,112100,1604233250,20450,20450,20500,20450,39
|
|
20240417,112000,1603434700,20450,20450,20450,20400,55
|
|
20240417,111900,1602310750,20450,20500,20500,20450,210
|
|
20240417,111800,1598015300,20400,20400,20450,20400,42
|
|
20240417,111700,1597157150,20400,20400,20400,20400,0
|
|
20240417,111600,1597157150,20400,20450,20450,20400,130
|
|
20240417,111500,1594498900,20450,20450,20450,20400,103
|
|
20240417,111400,1592393050,20450,20450,20450,20450,22
|
|
20240417,111300,1591943150,20400,20450,20450,20400,76
|
|
20240417,111200,1590389200,20450,20500,20500,20450,211
|
|
20240417,111100,1586072900,20450,20500,20500,20450,20
|
|
20240417,111000,1585663150,20450,20500,20500,20450,72
|
|
20240417,110900,1584187850,20550,20450,20550,20450,52
|
|
20240417,110800,1583122000,20450,20450,20500,20400,216
|
|
20240417,110700,1578705000,20450,20400,20450,20400,94
|
|
20240417,110600,1576785700,20450,20400,20450,20400,19
|
|
20240417,110500,1576397900,20450,20450,20450,20450,175
|
|
20240417,110400,1572819150,20500,20450,20500,20400,330
|
|
20240417,110300,1566069950,20450,20450,20500,20450,98
|
|
20240417,110200,1564064350,20450,20450,20450,20450,494
|
|
20240417,110100,1553962050,20500,20450,20500,20450,23
|
|
20240417,110000,1553491450,20450,20450,20450,20450,84
|
|
20240417,105900,1551773650,20450,20450,20450,20450,0
|
|
20240417,105800,1551773650,20450,20450,20450,20450,179
|
|
20240417,105700,1548113100,20450,20500,20500,20450,70
|
|
20240417,105600,1546681100,20450,20450,20450,20450,325
|
|
20240417,105500,1540034850,20450,20450,20450,20450,179
|
|
20240417,105400,1536374300,20450,20450,20450,20450,70
|
|
20240417,105300,1534942800,20450,20450,20450,20450,15
|
|
20240417,105200,1534636050,20450,20450,20450,20450,178
|
|
20240417,105100,1530995950,20500,20450,20500,20450,108
|
|
20240417,105000,1528784950,20500,20500,20500,20450,23
|
|
20240417,104900,1528313500,20450,20450,20450,20450,103
|
|
20240417,104800,1526207150,20450,20500,20500,20450,199
|
|
20240417,104700,1522136550,20450,20500,20500,20450,77
|
|
20240417,104600,1520561050,20450,20450,20450,20450,0
|
|
20240417,104500,1520561050,20450,20450,20450,20450,189
|
|
20240417,104400,1516696000,20500,20500,20500,20450,77
|
|
20240417,104300,1515119750,20500,20500,20500,20500,132
|
|
20240417,104200,1512413750,20450,20450,20450,20450,178
|
|
20240417,104100,1508773650,20500,20450,20500,20450,64
|
|
20240417,104000,1507464650,20500,20450,20500,20450,113
|
|
20240417,103900,1505153700,20450,20550,20550,20350,6259
|
|
20240417,103800,1377423150,20550,20550,20550,20500,243
|
|
20240417,103700,1372438450,20500,20550,20550,20500,3
|
|
20240417,103600,1372376850,20600,20600,20600,20600,0
|
|
20240417,103500,1372376850,20600,20600,20600,20500,214
|
|
20240417,103400,1367986250,20550,20550,20550,20500,315
|
|
20240417,103300,1361513150,20550,20500,20550,20500,458
|
|
20240417,103200,1352123200,20450,20450,20450,20450,31
|
|
20240417,103100,1351489250,20450,20450,20450,20450,241
|
|
20240417,103000,1346560800,20500,20500,20500,20500,10
|
|
20240417,102900,1346355800,20500,20500,20500,20500,20
|
|
20240417,102800,1345945800,20400,20450,20500,20400,279
|
|
20240417,102700,1340248100,20450,20450,20450,20450,160
|
|
20240417,102600,1336976100,20450,20450,20450,20450,2
|
|
20240417,102500,1336935200,20400,20500,20500,20400,107
|
|
20240417,102400,1334748800,20450,20450,20450,20450,537
|
|
20240417,102300,1323767150,20400,20400,20400,20400,147
|
|
20240417,102200,1320768350,20400,20350,20400,20350,79
|
|
20240417,102100,1319159750,20400,20400,20400,20400,41
|
|
20240417,102000,1318323350,20400,20400,20400,20400,425
|
|
20240417,101900,1309653350,20400,20400,20400,20400,60
|
|
20240417,101800,1308429350,20350,20400,20400,20350,283
|
|
20240417,101700,1302668100,20400,20400,20400,20350,756
|
|
20240417,101600,1287248700,20350,20400,20400,20350,4232
|
|
20240417,101500,1200933650,20400,20450,20450,20400,300
|
|
20240417,101400,1194812050,20450,20450,20450,20400,265
|
|
20240417,101300,1189397800,20450,20450,20450,20450,7
|
|
20240417,101200,1189254650,20450,20450,20450,20400,83
|
|
20240417,101100,1187560300,20400,20450,20450,20400,185
|
|
20240417,101000,1183786050,20450,20500,20500,20450,511
|
|
20240417,100900,1173334100,20450,20450,20450,20450,44
|
|
20240417,100800,1172434300,20450,20550,20550,20450,209
|
|
20240417,100700,1168158150,20550,20500,20550,20500,1299
|
|
20240417,100600,1141503850,20550,20550,20550,20500,508
|
|
20240417,100500,1131089500,20550,20500,20550,20500,282
|
|
20240417,100400,1125303350,20550,20550,20550,20550,100
|
|
20240417,100300,1123248350,20550,20550,20550,20500,184
|
|
20240417,100200,1119469300,20500,20500,20550,20500,768
|
|
20240417,100100,1103700300,20500,20500,20500,20500,137
|
|
20240417,100000,1100891800,20500,20550,20550,20500,40
|
|
20240417,095900,1100071750,20500,20550,20550,20500,103
|
|
20240417,095800,1097960000,20550,20500,20550,20500,183
|
|
20240417,095700,1094208400,20500,20500,20500,20500,2
|
|
20240417,095600,1094167400,20500,20500,20500,20500,128
|
|
20240417,095500,1091543400,20500,20550,20550,20500,94
|
|
20240417,095400,1089614250,20500,20500,20550,20500,524
|
|
20240417,095300,1078855450,20550,20500,20550,20500,316
|
|
20240417,095200,1072364800,20450,20450,20450,20450,17
|
|
20240417,095100,1072017150,20400,20500,20500,20400,1917
|
|
20240417,095000,1032837400,20550,20500,20550,20500,25
|
|
20240417,094900,1032324800,20500,20550,20550,20500,618
|
|
20240417,094800,1019627900,20550,20450,20550,20400,3163
|
|
20240417,094700,954788550,20500,20450,20500,20400,2096
|
|
20240417,094600,911976350,20450,20450,20450,20450,105
|
|
20240417,094500,909829100,20450,20450,20450,20450,1515
|
|
20240417,094400,878847350,20450,20450,20450,20450,211
|
|
20240417,094300,874532400,20450,20550,20550,20450,2057
|
|
20240417,094200,832437850,20500,20550,20550,20500,23
|
|
20240417,094100,831966250,20500,20450,20500,20450,279
|
|
20240417,094000,826255700,20500,20550,20550,20500,1396
|
|
20240417,093900,797637200,20500,20550,20550,20500,84
|
|
20240417,093800,795914500,20500,20500,20500,20500,39
|
|
20240417,093700,795115000,20500,20500,20500,20500,61
|
|
20240417,093600,793864500,20500,20500,20500,20500,43
|
|
20240417,093500,792983000,20500,20500,20500,20500,21
|
|
20240417,093400,792552500,20500,20500,20500,20500,9
|
|
20240417,093300,792368000,20500,20500,20500,20500,100
|
|
20240417,093200,790318000,20500,20500,20500,20500,670
|
|
20240417,093100,776583000,20500,20500,20500,20500,333
|
|
20240417,093000,769756500,20500,20500,20550,20500,111
|
|
20240417,092900,767479650,20450,20550,20550,20450,871
|
|
20240417,092800,749623500,20500,20500,20550,20450,3385
|
|
20240417,092700,680339950,20500,20550,20550,20500,247
|
|
20240417,092600,675275000,20600,20550,20600,20500,6280
|
|
20240417,092500,546424300,20600,20550,20600,20550,415
|
|
20240417,092400,537896000,20600,20550,20600,20500,887
|
|
20240417,092300,519669350,20550,20550,20600,20550,1361
|
|
20240417,092200,491700750,20550,20550,20550,20550,97
|
|
20240417,092100,489707400,20500,20550,20550,20500,191
|
|
20240417,092000,485782400,20500,20600,20600,20500,1527
|
|
20240417,091900,454405300,20600,20600,20650,20550,679
|
|
20240417,091800,440422350,20600,20600,20600,20550,1081
|
|
20240417,091700,418205250,20550,20600,20600,20550,651
|
|
20240417,091600,404819500,20600,20600,20600,20600,40
|
|
20240417,091500,403995500,20550,20600,20600,20550,1278
|
|
20240417,091400,377729900,20550,20600,20600,20550,557
|
|
20240417,091300,366277700,20650,20650,20650,20550,1830
|
|
20240417,091200,328628200,20550,20550,20600,20550,292
|
|
20240417,091100,322622250,20550,20550,20600,20550,1122
|
|
20240417,091000,299552600,20550,20700,20700,20550,3170
|
|
20240417,090900,234180900,20700,20750,20750,20650,3034
|
|
20240417,090800,171333050,20750,20800,20800,20750,563
|
|
20240417,090700,159626700,20850,20800,20850,20800,134
|
|
20240417,090600,156839050,20800,20850,20850,20750,1033
|
|
20240417,090500,135327550,20850,20900,20950,20850,607
|
|
20240417,090400,122654950,20900,20900,20900,20850,185
|
|
20240417,090300,118788550,20850,20850,20850,20850,374
|
|
20240417,090200,110990650,20800,20850,20850,20800,1218
|
|
20240417,090100,85601050,20850,20850,20900,20850,524
|
|
20240417,090000,74675400,20850,20800,21050,20800,3590
|