576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183300,3086165700,20450,20450,20450,20450,4656
|
|
20240418,183200,3086165700,20450,20450,20450,20450,0
|
|
20240418,183100,3086165700,20450,20450,20450,20450,0
|
|
20240418,183000,3086165700,20450,20450,20450,20450,0
|
|
20240418,182900,3086165700,20450,20450,20450,20450,0
|
|
20240418,182800,3086165700,20450,20450,20450,20450,0
|
|
20240418,182700,3086165700,20450,20450,20450,20450,0
|
|
20240418,182600,3086165700,20450,20450,20450,20450,0
|
|
20240418,182500,3086165700,20450,20450,20450,20450,0
|
|
20240418,182400,3086165700,20450,20450,20450,20450,0
|
|
20240418,182300,3086165700,20450,20450,20450,20450,0
|
|
20240418,182200,3086165700,20450,20450,20450,20450,0
|
|
20240418,182100,3086165700,20450,20450,20450,20450,0
|
|
20240418,182000,3086165700,20450,20450,20450,20450,0
|
|
20240418,181900,3086165700,20450,20450,20450,20450,0
|
|
20240418,181800,3086165700,20450,20450,20450,20450,0
|
|
20240418,181700,3086165700,20450,20450,20450,20450,0
|
|
20240418,181600,3086165700,20450,20450,20450,20450,0
|
|
20240418,181500,3086165700,20450,20450,20450,20450,0
|
|
20240418,181400,3086165700,20450,20450,20450,20450,0
|
|
20240418,181300,3086165700,20450,20450,20450,20450,0
|
|
20240418,181200,3086165700,20450,20450,20450,20450,0
|
|
20240418,181100,3086165700,20450,20450,20450,20450,0
|
|
20240418,181000,3086165700,20450,20450,20450,20450,0
|
|
20240418,180900,3086165700,20450,20450,20450,20450,0
|
|
20240418,180800,3086165700,20450,20450,20450,20450,0
|
|
20240418,180700,3086165700,20450,20450,20450,20450,0
|
|
20240418,180600,3086165700,20450,20450,20450,20450,0
|
|
20240418,180500,3086165700,20450,20450,20450,20450,0
|
|
20240418,180400,3086165700,20450,20450,20450,20450,0
|
|
20240418,180300,3086165700,20450,20450,20450,20450,4656
|
|
20240418,180200,3086165700,20450,20450,20450,20450,0
|
|
20240418,180100,3086165700,20450,20450,20450,20450,0
|
|
20240418,180000,3086165700,20450,20450,20450,20450,0
|
|
20240418,175900,3086165700,20450,20450,20450,20450,0
|
|
20240418,175800,3086165700,20450,20450,20450,20450,0
|
|
20240418,175700,3086165700,20450,20450,20450,20450,0
|
|
20240418,175600,3086165700,20450,20450,20450,20450,0
|
|
20240418,175500,3086165700,20450,20450,20450,20450,0
|
|
20240418,175400,3086165700,20450,20450,20450,20450,0
|
|
20240418,175300,3086165700,20450,20450,20450,20450,0
|
|
20240418,175200,3086165700,20450,20450,20450,20450,0
|
|
20240418,175100,3086165700,20450,20450,20450,20450,0
|
|
20240418,175000,3086165700,20450,20450,20450,20450,0
|
|
20240418,174900,3086165700,20450,20450,20450,20450,0
|
|
20240418,174800,3086165700,20450,20450,20450,20450,0
|
|
20240418,174700,3086165700,20450,20450,20450,20450,0
|
|
20240418,174600,3086165700,20450,20450,20450,20450,0
|
|
20240418,174500,3086165700,20450,20450,20450,20450,0
|
|
20240418,174400,3086165700,20450,20450,20450,20450,0
|
|
20240418,174300,3086165700,20450,20450,20450,20450,0
|
|
20240418,174200,3086165700,20450,20450,20450,20450,0
|
|
20240418,174100,3086165700,20450,20450,20450,20450,0
|
|
20240418,174000,3086165700,20450,20450,20450,20450,0
|
|
20240418,173900,3086165700,20450,20450,20450,20450,0
|
|
20240418,173800,3086165700,20450,20450,20450,20450,0
|
|
20240418,173700,3086165700,20450,20450,20450,20450,0
|
|
20240418,173600,3086165700,20450,20450,20450,20450,0
|
|
20240418,173500,3086165700,20450,20450,20450,20450,0
|
|
20240418,173400,3086165700,20450,20450,20450,20450,0
|
|
20240418,173300,3086165700,20450,20450,20450,20450,4656
|
|
20240418,173200,3086165700,20450,20450,20450,20450,0
|
|
20240418,173100,3086165700,20450,20450,20450,20450,0
|
|
20240418,173000,3086165700,20450,20450,20450,20450,0
|
|
20240418,172900,3086165700,20450,20450,20450,20450,0
|
|
20240418,172800,3086165700,20450,20450,20450,20450,0
|
|
20240418,172700,3086165700,20450,20450,20450,20450,0
|
|
20240418,172600,3086165700,20450,20450,20450,20450,0
|
|
20240418,172500,3086165700,20450,20450,20450,20450,0
|
|
20240418,172400,3086165700,20450,20450,20450,20450,0
|
|
20240418,172300,3086165700,20450,20450,20450,20450,0
|
|
20240418,172200,3086165700,20450,20450,20450,20450,0
|
|
20240418,172100,3086165700,20450,20450,20450,20450,0
|
|
20240418,172000,3086165700,20450,20450,20450,20450,0
|
|
20240418,171900,3086165700,20450,20450,20450,20450,0
|
|
20240418,171800,3086165700,20450,20450,20450,20450,0
|
|
20240418,171700,3086165700,20450,20450,20450,20450,0
|
|
20240418,171600,3086165700,20450,20450,20450,20450,0
|
|
20240418,171500,3086165700,20450,20450,20450,20450,0
|
|
20240418,171400,3086165700,20450,20450,20450,20450,0
|
|
20240418,171300,3086165700,20450,20450,20450,20450,0
|
|
20240418,171200,3086165700,20450,20450,20450,20450,0
|
|
20240418,171100,3086165700,20450,20450,20450,20450,0
|
|
20240418,171000,3086165700,20450,20450,20450,20450,0
|
|
20240418,170900,3086165700,20450,20450,20450,20450,0
|
|
20240418,170800,3086165700,20450,20450,20450,20450,0
|
|
20240418,170700,3086165700,20450,20450,20450,20450,0
|
|
20240418,170600,3086165700,20450,20450,20450,20450,0
|
|
20240418,170500,3086165700,20450,20450,20450,20450,0
|
|
20240418,170400,3086165700,20450,20450,20450,20450,0
|
|
20240418,170300,3086165700,20450,20450,20450,20450,4656
|
|
20240418,170200,3086165700,20450,20450,20450,20450,0
|
|
20240418,170100,3086165700,20450,20450,20450,20450,0
|
|
20240418,170000,3086165700,20450,20450,20450,20450,0
|
|
20240418,165900,3086165700,20450,20450,20450,20450,0
|
|
20240418,165800,3086165700,20450,20450,20450,20450,0
|
|
20240418,165700,3086165700,20450,20450,20450,20450,0
|
|
20240418,165600,3086165700,20450,20450,20450,20450,0
|
|
20240418,165500,3086165700,20450,20450,20450,20450,0
|
|
20240418,165400,3086165700,20450,20450,20450,20450,0
|
|
20240418,165300,3086165700,20450,20450,20450,20450,0
|
|
20240418,165200,3086165700,20450,20450,20450,20450,0
|
|
20240418,165100,3086165700,20450,20450,20450,20450,0
|
|
20240418,165000,3086165700,20450,20450,20450,20450,0
|
|
20240418,164900,3086165700,20450,20450,20450,20450,0
|
|
20240418,164800,3086165700,20450,20450,20450,20450,0
|
|
20240418,164700,3086165700,20450,20450,20450,20450,0
|
|
20240418,164600,3086165700,20450,20450,20450,20450,0
|
|
20240418,164500,3086165700,20450,20450,20450,20450,0
|
|
20240418,164400,3086165700,20450,20450,20450,20450,0
|
|
20240418,164300,3086165700,20450,20450,20450,20450,0
|
|
20240418,164200,3086165700,20450,20450,20450,20450,0
|
|
20240418,164100,3086165700,20450,20450,20450,20450,0
|
|
20240418,164000,3086165700,20450,20450,20450,20450,0
|
|
20240418,163900,3086165700,20450,20450,20450,20450,0
|
|
20240418,163800,3086165700,20450,20450,20450,20450,0
|
|
20240418,163700,3086165700,20450,20450,20450,20450,0
|
|
20240418,163600,3086165700,20450,20450,20450,20450,0
|
|
20240418,163500,3086165700,20450,20450,20450,20450,0
|
|
20240418,163400,3086165700,20450,20450,20450,20450,0
|
|
20240418,163300,3086165700,20450,20450,20450,20450,4656
|
|
20240418,163200,3086165700,20450,20450,20450,20450,0
|
|
20240418,163100,3086165700,20450,20450,20450,20450,0
|
|
20240418,163000,3086165700,20450,20450,20450,20450,0
|
|
20240418,162900,3086165700,20450,20450,20450,20450,0
|
|
20240418,162800,3086165700,20450,20450,20450,20450,0
|
|
20240418,162700,3086165700,20450,20450,20450,20450,0
|
|
20240418,162600,3086165700,20450,20450,20450,20450,0
|
|
20240418,162500,3086165700,20450,20450,20450,20450,0
|
|
20240418,162400,3086165700,20450,20450,20450,20450,0
|
|
20240418,162300,3086165700,20450,20450,20450,20450,0
|
|
20240418,162200,3086165700,20450,20450,20450,20450,0
|
|
20240418,162100,3086165700,20450,20450,20450,20450,0
|
|
20240418,162000,3086165700,20450,20450,20450,20450,0
|
|
20240418,161900,3086165700,20450,20450,20450,20450,0
|
|
20240418,161800,3086165700,20450,20450,20450,20450,0
|
|
20240418,161700,3086165700,20450,20450,20450,20450,0
|
|
20240418,161600,3086165700,20450,20450,20450,20450,0
|
|
20240418,161500,3086165700,20450,20450,20450,20450,0
|
|
20240418,161400,3086165700,20450,20450,20450,20450,0
|
|
20240418,161300,3086165700,20450,20450,20450,20450,0
|
|
20240418,161200,3086165700,20450,20450,20450,20450,0
|
|
20240418,161100,3086165700,20450,20450,20450,20450,0
|
|
20240418,161000,3086165700,20450,20450,20450,20450,0
|
|
20240418,160900,3086165700,20450,20450,20450,20450,0
|
|
20240418,160800,3086165700,20450,20450,20450,20450,0
|
|
20240418,160700,3086165700,20450,20450,20450,20450,0
|
|
20240418,160600,3086165700,20450,20450,20450,20450,0
|
|
20240418,160500,3086165700,20450,20450,20450,20450,0
|
|
20240418,160400,3086165700,20450,20450,20450,20450,0
|
|
20240418,160300,3086165700,20450,20450,20450,20450,4656
|
|
20240418,160200,3086165700,20450,20450,20450,20450,0
|
|
20240418,160100,3086165700,20450,20450,20450,20450,0
|
|
20240418,160000,3086165700,20450,20450,20450,20450,0
|
|
20240418,155900,3086165700,20450,20450,20450,20450,0
|
|
20240418,155800,3086165700,20450,20450,20450,20450,0
|
|
20240418,155700,3086165700,20450,20450,20450,20450,0
|
|
20240418,155600,3086165700,20450,20450,20450,20450,0
|
|
20240418,155500,3086165700,20450,20450,20450,20450,0
|
|
20240418,155400,3086165700,20450,20450,20450,20450,0
|
|
20240418,155300,3086165700,20450,20450,20450,20450,0
|
|
20240418,155200,3086165700,20450,20450,20450,20450,0
|
|
20240418,155100,3086165700,20450,20450,20450,20450,0
|
|
20240418,155000,3086165700,20450,20450,20450,20450,0
|
|
20240418,154900,3086165700,20450,20450,20450,20450,0
|
|
20240418,154800,3086165700,20450,20450,20450,20450,0
|
|
20240418,154700,3086165700,20450,20450,20450,20450,0
|
|
20240418,154600,3086165700,20450,20450,20450,20450,0
|
|
20240418,154500,3086165700,20450,20450,20450,20450,0
|
|
20240418,154400,3086165700,20450,20450,20450,20450,0
|
|
20240418,154300,3086165700,20450,20450,20450,20450,0
|
|
20240418,154200,3086165700,20450,20450,20450,20450,0
|
|
20240418,154100,3086165700,20450,20450,20450,20450,0
|
|
20240418,154000,3086165700,20450,20450,20450,20450,0
|
|
20240418,153900,3086165700,20450,20450,20450,20450,0
|
|
20240418,153800,3086165700,20450,20450,20450,20450,0
|
|
20240418,153700,3086165700,20450,20450,20450,20450,0
|
|
20240418,153600,3086165700,20450,20450,20450,20450,0
|
|
20240418,153500,3086165700,20450,20450,20450,20450,0
|
|
20240418,153400,3086165700,20450,20450,20450,20450,0
|
|
20240418,153300,3086165700,20450,20450,20450,20450,4656
|
|
20240418,153200,3086165700,20450,20450,20450,20450,0
|
|
20240418,153100,3086165700,20450,20450,20450,20450,0
|
|
20240418,153000,3086165700,20450,20450,20450,20450,4656
|
|
20240418,152900,2990950500,20500,20500,20500,20500,0
|
|
20240418,152800,2990950500,20500,20500,20500,20500,0
|
|
20240418,152700,2990950500,20500,20500,20500,20500,0
|
|
20240418,152600,2990950500,20500,20500,20500,20500,0
|
|
20240418,152500,2990950500,20500,20500,20500,20500,0
|
|
20240418,152400,2990950500,20500,20500,20500,20500,0
|
|
20240418,152300,2990950500,20500,20500,20500,20500,0
|
|
20240418,152200,2990950500,20500,20500,20500,20500,0
|
|
20240418,152100,2990950500,20500,20500,20500,20500,0
|
|
20240418,152000,2990950500,20500,20500,20500,20500,0
|
|
20240418,151900,2990950500,20500,20500,20550,20450,305
|
|
20240418,151800,2984699150,20550,20500,20550,20500,387
|
|
20240418,151700,2976762900,20450,20450,20500,20450,647
|
|
20240418,151600,2963525200,20450,20450,20500,20450,1456
|
|
20240418,151500,2933749350,20450,20500,20500,20450,404
|
|
20240418,151400,2925479350,20500,20500,20500,20450,421
|
|
20240418,151300,2916854000,20500,20550,20600,20500,729
|
|
20240418,151200,2901902900,20500,20550,20550,20500,807
|
|
20240418,151100,2885346800,20550,20450,20550,20450,543
|
|
20240418,151000,2874209800,20450,20500,20550,20450,611
|
|
20240418,150900,2861688450,20500,20500,20550,20500,374
|
|
20240418,150800,2854021400,20500,20500,20500,20500,170
|
|
20240418,150700,2850536400,20500,20550,20550,20500,603
|
|
20240418,150600,2838174550,20550,20550,20550,20550,101
|
|
20240418,150500,2836099000,20550,20550,20550,20500,367
|
|
20240418,150400,2828573750,20550,20500,20550,20500,379
|
|
20240418,150300,2820799250,20500,20500,20500,20500,121
|
|
20240418,150200,2818318750,20550,20550,20550,20500,183
|
|
20240418,150100,2814565950,20550,20550,20550,20500,212
|
|
20240418,150000,2810217900,20500,20500,20500,20500,535
|
|
20240418,145900,2799250400,20500,20500,20550,20500,378
|
|
20240418,145800,2791501350,20500,20500,20500,20500,443
|
|
20240418,145700,2782419850,20450,20550,20550,20450,593
|
|
20240418,145600,2770269000,20550,20550,20550,20500,265
|
|
20240418,145500,2764827900,20500,20550,20550,20500,20
|
|
20240418,145400,2764417850,20500,20500,20500,20450,577
|
|
20240418,145300,2752596850,20500,20550,20550,20500,1345
|
|
20240418,145200,2725014800,20450,20550,20550,20450,369
|
|
20240418,145100,2717451600,20500,20500,20500,20500,279
|
|
20240418,145000,2711732100,20500,20500,20500,20500,1046
|
|
20240418,144900,2690289100,20500,20550,20550,20500,362
|
|
20240418,144800,2682859000,20550,20600,20600,20550,186
|
|
20240418,144700,2679036650,20500,20600,20600,20500,483
|
|
20240418,144600,2669126000,20550,20500,20550,20500,97
|
|
20240418,144500,2667132800,20550,20550,20550,20550,626
|
|
20240418,144400,2654268500,20600,20550,20600,20500,434
|
|
20240418,144300,2645363800,20550,20550,20550,20550,50
|
|
20240418,144200,2644336300,20550,20550,20550,20550,106
|
|
20240418,144100,2642158000,20550,20600,20650,20500,659
|
|
20240418,144000,2628619000,20500,20500,20550,20500,658
|
|
20240418,143900,2615098750,20500,20550,20550,20500,484
|
|
20240418,143800,2605164400,20500,20500,20500,20500,386
|
|
20240418,143700,2597251400,20550,20500,20550,20500,23
|
|
20240418,143600,2596779550,20500,20500,20550,20500,740
|
|
20240418,143500,2581575600,20500,20500,20500,20450,172
|
|
20240418,143400,2578050700,20500,20550,20550,20450,552
|
|
20240418,143300,2566735550,20450,20450,20550,20450,90
|
|
20240418,143200,2564892200,20450,20450,20450,20450,76
|
|
20240418,143100,2563338000,20450,20450,20500,20450,515
|
|
20240418,143000,2552798500,20550,20450,20550,20450,178
|
|
20240418,142900,2549158300,20450,20450,20550,20450,551
|
|
20240418,142800,2537865900,20450,20450,20550,20450,409
|
|
20240418,142700,2529496450,20450,20550,20550,20450,209
|
|
20240418,142600,2525215400,20450,20500,20500,20450,178
|
|
20240418,142500,2521567550,20500,20500,20500,20450,421
|
|
20240418,142400,2512953800,20500,20500,20500,20450,41
|
|
20240418,142300,2512113400,20500,20500,20550,20500,144
|
|
20240418,142200,2509161350,20450,20500,20500,20450,111
|
|
20240418,142100,2506890450,20450,20500,20500,20450,437
|
|
20240418,142000,2497946000,20500,20500,20550,20450,227
|
|
20240418,141900,2493294800,20500,20450,20500,20450,262
|
|
20240418,141800,2487924000,20500,20500,20500,20450,571
|
|
20240418,141700,2476220250,20450,20450,20500,20450,455
|
|
20240418,141600,2466895150,20500,20450,20500,20450,153
|
|
20240418,141500,2463766250,20450,20450,20500,20450,378
|
|
20240418,141400,2456036100,20500,20500,20500,20500,50
|
|
20240418,141300,2455011100,20450,20450,20450,20450,334
|
|
20240418,141200,2448180800,20500,20500,20500,20450,285
|
|
20240418,141100,2442352300,20500,20450,20500,20450,517
|
|
20240418,141000,2431765900,20450,20450,20450,20450,0
|
|
20240418,140900,2431765900,20450,20500,20500,20450,60
|
|
20240418,140800,2430538500,20500,20500,20500,20500,367
|
|
20240418,140700,2423015000,20500,20500,20500,20500,217
|
|
20240418,140600,2418566500,20500,20450,20500,20450,449
|
|
20240418,140500,2409369000,20500,20500,20500,20450,525
|
|
20240418,140400,2398630150,20500,20450,20500,20450,96
|
|
20240418,140300,2396666500,20500,20500,20500,20450,325
|
|
20240418,140200,2390011000,20450,20500,20550,20450,475
|
|
20240418,140100,2380289100,20500,20450,20500,20450,110
|
|
20240418,140000,2378035800,20500,20450,20500,20450,210
|
|
20240418,135900,2373731150,20500,20500,20500,20450,792
|
|
20240418,135800,2357496100,20550,20550,20550,20450,309
|
|
20240418,135700,2351162450,20500,20500,20500,20500,66
|
|
20240418,135600,2349809450,20500,20500,20550,20500,51
|
|
20240418,135500,2348763500,20550,20550,20550,20500,487
|
|
20240418,135400,2338779350,20500,20500,20550,20500,31
|
|
20240418,135300,2338143350,20550,20500,20550,20500,179
|
|
20240418,135200,2334473300,20550,20500,20550,20500,365
|
|
20240418,135100,2326990300,20500,20550,20550,20500,562
|
|
20240418,135000,2315443600,20550,20500,20550,20500,195
|
|
20240418,134900,2311445850,20500,20500,20550,20500,295
|
|
20240418,134800,2305397750,20550,20550,20550,20500,72
|
|
20240418,134700,2303920650,20500,20550,20550,20500,271
|
|
20240418,134600,2298364650,20550,20550,20550,20500,464
|
|
20240418,134500,2288852200,20500,20550,20550,20450,252
|
|
20240418,134400,2283686950,20500,20500,20550,20500,82
|
|
20240418,134300,2282005900,20550,20500,20550,20450,133
|
|
20240418,134200,2279281200,20500,20550,20550,20500,483
|
|
20240418,134100,2269379200,20500,20550,20550,20500,136
|
|
20240418,134000,2266590400,20500,20550,20550,20500,174
|
|
20240418,133900,2263022800,20500,20500,20550,20500,311
|
|
20240418,133800,2256647250,20550,20550,20550,20500,87
|
|
20240418,133700,2254863250,20550,20550,20550,20500,240
|
|
20240418,133600,2249943000,20550,20500,20550,20500,394
|
|
20240418,133500,2241865450,20500,20550,20550,20500,235
|
|
20240418,133400,2237038600,20550,20500,20550,20500,73
|
|
20240418,133300,2235540500,20550,20550,20550,20500,704
|
|
20240418,133200,2221091000,20550,20550,20550,20500,288
|
|
20240418,133100,2215180950,20550,20550,20550,20500,46
|
|
20240418,133000,2214236600,20500,20450,20550,20450,354
|
|
20240418,132900,2206993100,20500,20550,20550,20500,149
|
|
20240418,132800,2203938450,20500,20550,20550,20500,216
|
|
20240418,132700,2199510300,20550,20550,20550,20500,252
|
|
20240418,132600,2194343700,20450,20500,20550,20450,376
|
|
20240418,132500,2186637750,20500,20500,20550,20500,137
|
|
20240418,132400,2183828650,20500,20450,20550,20450,282
|
|
20240418,132300,2178051300,20450,20550,20550,20450,878
|
|
20240418,132200,2160067950,20550,20600,20600,20550,78
|
|
20240418,132100,2158461650,20550,20550,20550,20500,129
|
|
20240418,132000,2155812000,20550,20500,20550,20500,472
|
|
20240418,131900,2146126400,20550,20500,20550,20500,549
|
|
20240418,131800,2134868750,20550,20500,20550,20500,39
|
|
20240418,131700,2134068750,20550,20500,20550,20500,405
|
|
20240418,131600,2125760900,20550,20600,20600,20500,85
|
|
20240418,131500,2124014700,20550,20550,20550,20500,316
|
|
20240418,131400,2117524500,20550,20550,20550,20500,361
|
|
20240418,131300,2110119650,20500,20550,20550,20500,308
|
|
20240418,131200,2103804200,20550,20550,20550,20500,377
|
|
20240418,131100,2096062850,20500,20550,20550,20500,209
|
|
20240418,131000,2091777800,20500,20550,20550,20500,375
|
|
20240418,130900,2084089150,20550,20500,20550,20500,264
|
|
20240418,130800,2078676450,20550,20550,20550,20550,14
|
|
20240418,130700,2078388750,20500,20600,20600,20500,307
|
|
20240418,130600,2072094650,20550,20600,20600,20550,474
|
|
20240418,130500,2062353750,20600,20600,20600,20500,94
|
|
20240418,130400,2060422900,20600,20600,20600,20550,205
|
|
20240418,130300,2056207700,20600,20600,20650,20600,61
|
|
20240418,130200,2054950200,20650,20600,20650,20600,249
|
|
20240418,130100,2049812050,20550,20650,20650,20550,175
|
|
20240418,130000,2046209000,20650,20650,20650,20600,680
|
|
20240418,125900,2032184400,20650,20600,20650,20600,174
|
|
20240418,125800,2028599650,20650,20600,20650,20550,121
|
|
20240418,125700,2026112000,20650,20600,20650,20600,441
|
|
20240418,125600,2017020300,20600,20600,20600,20550,653
|
|
20240418,125500,2003582750,20600,20600,20600,20550,229
|
|
20240418,125400,1998866300,20600,20550,20600,20550,322
|
|
20240418,125300,1992249150,20600,20500,20600,20500,977
|
|
20240418,125200,1972125450,20500,20500,20550,20500,393
|
|
20240418,125100,1964050900,20550,20500,20550,20450,482
|
|
20240418,125000,1954172100,20500,20500,20500,20500,0
|
|
20240418,124900,1954172100,20500,20500,20550,20500,51
|
|
20240418,124800,1953126350,20550,20500,20550,20500,397
|
|
20240418,124700,1944983350,20500,20500,20550,20500,533
|
|
20240418,124600,1934046800,20500,20550,20550,20500,236
|
|
20240418,124500,1929208750,20500,20550,20550,20500,74
|
|
20240418,124400,1927689250,20550,20500,20550,20500,454
|
|
20240418,124300,1918379700,20500,20450,20500,20450,374
|
|
20240418,124200,1910720200,20450,20500,20500,20450,300
|
|
20240418,124100,1904576650,20450,20500,20500,20450,669
|
|
20240418,124000,1890872800,20550,20500,20550,20500,63
|
|
20240418,123900,1889581250,20500,20500,20500,20500,116
|
|
20240418,123800,1887203250,20450,20500,20500,20450,452
|
|
20240418,123700,1877945850,20550,20500,20550,20500,10
|
|
20240418,123600,1877740800,20500,20450,20500,20450,350
|
|
20240418,123500,1870572650,20500,20500,20500,20500,613
|
|
20240418,123400,1858006150,20500,20500,20550,20500,752
|
|
20240418,123300,1842590050,20500,20500,20550,20500,239
|
|
20240418,123200,1837690450,20500,20500,20500,20500,18
|
|
20240418,123100,1837321450,20500,20500,20550,20450,507
|
|
20240418,123000,1826930450,20500,20500,20550,20500,153
|
|
20240418,122900,1823793850,20500,20500,20500,20500,48
|
|
20240418,122800,1822809850,20500,20500,20500,20500,479
|
|
20240418,122700,1812990350,20500,20500,20500,20500,23
|
|
20240418,122600,1812518850,20600,20500,20600,20500,161
|
|
20240418,122500,1809212900,20550,20550,20550,20500,428
|
|
20240418,122400,1800431050,20550,20550,20550,20550,90
|
|
20240418,122300,1798581550,20550,20550,20550,20550,0
|
|
20240418,122200,1798581550,20550,20550,20600,20550,218
|
|
20240418,122100,1794101600,20550,20600,20600,20550,468
|
|
20240418,122000,1784474350,20550,20600,20600,20550,224
|
|
20240418,121900,1779868750,20600,20550,20600,20550,112
|
|
20240418,121800,1777564550,20550,20550,20550,20550,289
|
|
20240418,121700,1771625600,20600,20600,20600,20600,269
|
|
20240418,121600,1766084200,20600,20600,20600,20600,1
|
|
20240418,121500,1766063600,20600,20600,20650,20600,560
|
|
20240418,121400,1754525850,20600,20600,20600,20600,419
|
|
20240418,121300,1745894450,20600,20550,20600,20550,274
|
|
20240418,121200,1740250100,20550,20500,20600,20500,539
|
|
20240418,121100,1729187150,20500,20500,20600,20500,179
|
|
20240418,121000,1725509350,20500,20600,20600,20500,189
|
|
20240418,120900,1721625900,20550,20550,20550,20550,18
|
|
20240418,120800,1721256000,20550,20600,20600,20550,604
|
|
20240418,120700,1708837750,20550,20600,20600,20550,118
|
|
20240418,120600,1706407850,20550,20550,20600,20550,119
|
|
20240418,120500,1703959900,20550,20600,20600,20550,291
|
|
20240418,120400,1697979800,20600,20600,20600,20600,278
|
|
20240418,120300,1692253000,20650,20650,20650,20600,70
|
|
20240418,120200,1690808500,20600,20600,20600,20600,639
|
|
20240418,120100,1677645100,20650,20600,20650,20550,410
|
|
20240418,120000,1669201400,20550,20550,20550,20550,19
|
|
20240418,115900,1668810950,20550,20550,20550,20550,505
|
|
20240418,115800,1658433200,20550,20600,20600,20550,74
|
|
20240418,115700,1656912450,20550,20600,20600,20550,191
|
|
20240418,115600,1652987350,20600,20500,20600,20500,676
|
|
20240418,115500,1639095850,20500,20500,20500,20500,101
|
|
20240418,115400,1637025350,20550,20550,20600,20550,142
|
|
20240418,115300,1634107200,20550,20500,20550,20500,85
|
|
20240418,115200,1632361450,20550,20500,20550,20500,405
|
|
20240418,115100,1624053600,20600,20600,20600,20600,2
|
|
20240418,115000,1624012400,20550,20500,20550,20500,1882
|
|
20240418,114900,1585429400,20550,20550,20550,20550,635
|
|
20240418,114800,1572380150,20550,20550,20550,20550,85
|
|
20240418,114700,1570633400,20550,20600,20600,20550,21
|
|
20240418,114600,1570201800,20550,20550,20550,20550,394
|
|
20240418,114500,1562105100,20600,20550,20600,20550,240
|
|
20240418,114400,1557168600,20550,20600,20600,20550,133
|
|
20240418,114300,1554435400,20600,20550,20600,20550,341
|
|
20240418,114200,1547427050,20600,20550,20600,20550,21
|
|
20240418,114100,1546995450,20600,20600,20600,20600,363
|
|
20240418,114000,1539517650,20600,20550,20600,20550,115
|
|
20240418,113900,1537152450,20550,20600,20600,20550,726
|
|
20240418,113800,1522212550,20600,20600,20600,20600,54
|
|
20240418,113700,1521100150,20600,20550,20600,20550,344
|
|
20240418,113600,1514014750,20600,20600,20600,20550,262
|
|
20240418,113500,1508625400,20650,20650,20650,20650,30
|
|
20240418,113400,1508005900,20650,20550,20650,20500,1216
|
|
20240418,113300,1482978750,20550,20550,20550,20500,257
|
|
20240418,113200,1477698400,20550,20600,20600,20550,554
|
|
20240418,113100,1466313650,20550,20550,20550,20550,228
|
|
20240418,113000,1461628250,20550,20550,20550,20550,414
|
|
20240418,112900,1453120550,20600,20550,20600,20550,96
|
|
20240418,112800,1451147700,20550,20600,20600,20550,200
|
|
20240418,112700,1447036800,20600,20550,20600,20550,28
|
|
20240418,112600,1446461100,20550,20550,20600,20550,534
|
|
20240418,112500,1435487350,20550,20500,20550,20500,204
|
|
20240418,112400,1431300250,20550,20550,20550,20500,326
|
|
20240418,112300,1424610500,20500,20550,20550,20500,869
|
|
20240418,112200,1406775900,20550,20500,20550,20500,19
|
|
20240418,112100,1406386350,20550,20500,20550,20500,117
|
|
20240418,112000,1403986200,20500,20550,20550,20500,1352
|
|
20240418,111900,1376228550,20550,20600,20600,20550,29
|
|
20240418,111800,1375632550,20550,20600,20600,20550,298
|
|
20240418,111700,1369508500,20550,20550,20550,20550,326
|
|
20240418,111600,1362809200,20550,20550,20550,20550,241
|
|
20240418,111500,1357856650,20550,20600,20600,20550,147
|
|
20240418,111400,1354833050,20550,20550,20550,20550,63
|
|
20240418,111300,1353538400,20550,20600,20600,20550,427
|
|
20240418,111200,1344763500,20600,20550,20600,20550,303
|
|
20240418,111100,1338526900,20550,20550,20550,20550,153
|
|
20240418,111000,1335382750,20550,20600,20600,20550,466
|
|
20240418,110900,1325805250,20600,20550,20600,20550,53
|
|
20240418,110800,1324715850,20550,20550,20600,20550,789
|
|
20240418,110700,1308501850,20550,20550,20600,20550,387
|
|
20240418,110600,1300548900,20600,20600,20600,20550,30
|
|
20240418,110500,1299931750,20600,20650,20650,20550,215
|
|
20240418,110400,1295513200,20650,20600,20650,20550,351
|
|
20240418,110300,1288296100,20600,20600,20600,20600,355
|
|
20240418,110200,1280983100,20600,20600,20600,20550,361
|
|
20240418,110100,1273547500,20600,20650,20650,20600,76
|
|
20240418,110000,1271981850,20600,20600,20600,20600,541
|
|
20240418,105900,1260837250,20600,20650,20650,20600,22
|
|
20240418,105800,1260383900,20650,20650,20650,20600,254
|
|
20240418,105700,1255150850,20650,20600,20650,20600,383
|
|
20240418,105600,1247256500,20600,20600,20650,20600,60
|
|
20240418,105500,1246020450,20600,20600,20600,20600,298
|
|
20240418,105400,1239881650,20600,20650,20650,20600,312
|
|
20240418,105300,1233454400,20650,20600,20650,20600,158
|
|
20240418,105200,1230198600,20600,20600,20600,20600,181
|
|
20240418,105100,1226470000,20600,20600,20600,20600,376
|
|
20240418,105000,1218724400,20600,20600,20650,20600,175
|
|
20240418,104900,1215119350,20600,20600,20600,20600,160
|
|
20240418,104800,1211823350,20600,20600,20600,20600,157
|
|
20240418,104700,1208589150,20600,20650,20650,20600,468
|
|
20240418,104600,1198947050,20650,20650,20650,20600,95
|
|
20240418,104500,1196986300,20650,20650,20650,20650,640
|
|
20240418,104400,1183770300,20700,20650,20750,20650,331
|
|
20240418,104300,1176934200,20700,20650,20700,20650,315
|
|
20240418,104200,1170428500,20600,20600,20600,20600,181
|
|
20240418,104100,1166699900,20650,20700,20700,20600,253
|
|
20240418,104000,1161478550,20700,20650,20700,20600,341
|
|
20240418,103900,1154433700,20650,20650,20650,20650,183
|
|
20240418,103800,1150654750,20600,20650,20650,20600,467
|
|
20240418,103700,1141027800,20600,20650,20650,20600,206
|
|
20240418,103600,1136781350,20650,20650,20700,20650,364
|
|
20240418,103500,1129264700,20650,20650,20650,20650,510
|
|
20240418,103400,1118733200,20650,20650,20650,20650,411
|
|
20240418,103300,1110246050,20650,20650,20650,20600,276
|
|
20240418,103200,1104548900,20650,20600,20650,20600,396
|
|
20240418,103100,1096379700,20600,20600,20600,20600,390
|
|
20240418,103000,1088345700,20600,20600,20600,20600,101
|
|
20240418,102900,1086265100,20600,20650,20650,20600,189
|
|
20240418,102800,1082371500,20600,20600,20600,20600,389
|
|
20240418,102700,1074358100,20600,20600,20600,20600,151
|
|
20240418,102600,1071247500,20600,20600,20600,20600,84
|
|
20240418,102500,1069517100,20600,20600,20700,20550,490
|
|
20240418,102400,1059432000,20600,20700,20700,20600,772
|
|
20240418,102300,1043496000,20650,20650,20700,20650,508
|
|
20240418,102200,1033002050,20600,20650,20650,20600,191
|
|
20240418,102100,1029067250,20600,20650,20650,20600,611
|
|
20240418,102000,1016463600,20650,20700,20700,20650,29
|
|
20240418,101900,1015864650,20700,20750,20750,20700,247
|
|
20240418,101800,1010751650,20750,20700,20750,20700,412
|
|
20240418,101700,1002221550,20700,20650,20700,20650,473
|
|
20240418,101600,992439900,20650,20650,20700,20650,158
|
|
20240418,101500,989177150,20650,20700,20700,20600,507
|
|
20240418,101400,978705800,20750,20650,20750,20650,183
|
|
20240418,101300,974922600,20650,20650,20700,20650,143
|
|
20240418,101200,971968700,20650,20700,20750,20650,713
|
|
20240418,101100,957227100,20750,20700,20750,20700,317
|
|
20240418,101000,950665000,20700,20700,20750,20700,268
|
|
20240418,100900,945116000,20700,20700,20700,20700,390
|
|
20240418,100800,937043000,20750,20800,20800,20700,48
|
|
20240418,100700,936048500,20750,20650,20750,20650,695
|
|
20240418,100600,921651350,20700,20700,20700,20550,5430
|
|
20240418,100500,809669350,20750,20750,20750,20750,128
|
|
20240418,100400,807013350,20750,20800,20850,20750,132
|
|
20240418,100300,804266750,20750,20800,20800,20750,60
|
|
20240418,100200,803020850,20800,20750,20800,20700,635
|
|
20240418,100100,789845400,20800,20850,20850,20750,149
|
|
20240418,100000,786744300,20800,20850,20850,20750,1600
|
|
20240418,095900,753472500,20850,20850,20900,20850,473
|
|
20240418,095800,743610200,20850,20900,20900,20850,769
|
|
20240418,095700,727539100,20900,20950,20950,20900,150
|
|
20240418,095600,724403400,20950,20900,20950,20850,416
|
|
20240418,095500,715710050,20900,20950,20950,20900,117
|
|
20240418,095400,713264600,20950,20950,20950,20900,33
|
|
20240418,095300,712574250,20950,20950,20950,20950,12
|
|
20240418,095200,712322850,20950,20950,20950,20950,100
|
|
20240418,095100,710227850,20950,20950,21000,20900,250
|
|
20240418,095000,704992200,21000,20950,21000,20950,1260
|
|
20240418,094900,678534100,20900,20900,20900,20900,279
|
|
20240418,094800,672703000,20900,20950,20950,20900,334
|
|
20240418,094700,665706900,20950,20950,20950,20950,18
|
|
20240418,094600,665329800,21000,21000,21000,20950,378
|
|
20240418,094500,657410550,20950,20950,20950,20950,80
|
|
20240418,094400,655734550,20950,21000,21000,20950,1001
|
|
20240418,094300,634763500,20950,21050,21050,20950,141
|
|
20240418,094200,631808600,21050,21050,21050,20950,9
|
|
20240418,094100,631619500,20950,21050,21050,20950,842
|
|
20240418,094000,613934400,21050,21150,21150,21050,25
|
|
20240418,093900,613407200,21150,21000,21150,21000,5
|
|
20240418,093800,613302050,21000,21100,21150,21000,1189
|
|
20240418,093700,588304050,21200,21050,21200,21050,761
|
|
20240418,093600,572239400,21150,21050,21150,21050,578
|
|
20240418,093500,560017300,21050,21100,21150,21050,729
|
|
20240418,093400,544635550,21150,21200,21200,21150,57
|
|
20240418,093300,543429650,21200,21200,21200,21200,101
|
|
20240418,093200,541288450,21250,21250,21250,21250,39
|
|
20240418,093100,540459700,21250,21250,21250,21250,100
|
|
20240418,093000,538334700,21200,21200,21300,21200,700
|
|
20240418,092900,523462200,21200,21300,21300,21200,296
|
|
20240418,092800,517157900,21250,21150,21250,21150,1585
|
|
20240418,092700,483535400,21200,21150,21200,21150,130
|
|
20240418,092600,480780350,21150,21200,21200,21150,447
|
|
20240418,092500,471318950,21200,21200,21200,21200,333
|
|
20240418,092400,464259350,21250,21250,21250,21250,408
|
|
20240418,092300,455589350,21250,21250,21250,21250,263
|
|
20240418,092200,450000600,21200,21250,21250,21200,450
|
|
20240418,092100,440446850,21200,21200,21200,21200,154
|
|
20240418,092000,437182050,21200,21150,21200,21150,1639
|
|
20240418,091900,402437450,21200,21300,21300,21200,413
|
|
20240418,091800,393669150,21300,21250,21300,21200,507
|
|
20240418,091700,382892950,21250,21250,21300,21250,1303
|
|
20240418,091600,355175500,21200,21200,21250,21200,136
|
|
20240418,091500,352288300,21200,21150,21200,21150,752
|
|
20240418,091400,336346950,21100,21200,21200,21100,433
|
|
20240418,091300,327182750,21250,21200,21250,21200,996
|
|
20240418,091200,306033550,21200,21100,21200,21100,656
|
|
20240418,091100,292126600,21150,21150,21150,21100,1154
|
|
20240418,091000,267737800,21150,21200,21200,21100,261
|
|
20240418,090900,262217900,21200,21200,21200,21100,505
|
|
20240418,090800,251520300,21200,21050,21200,21050,963
|
|
20240418,090700,231170650,21100,21050,21100,21050,486
|
|
20240418,090600,220933050,21050,21050,21100,21000,1235
|
|
20240418,090500,194909000,21000,20950,21050,20950,880
|
|
20240418,090400,176446950,21050,20950,21050,20900,1607
|
|
20240418,090300,142688350,21000,20700,21000,20700,3247
|
|
20240418,090200,74966300,20700,20650,20700,20600,403
|
|
20240418,090100,66645700,20650,20600,20700,20550,993
|
|
20240418,090000,46179200,20700,20450,20700,20450,1895
|