654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195100,3310068450,20450,20450,20450,20450,920
|
|
20240405,195000,3310068450,20450,20450,20450,20450,0
|
|
20240405,194900,3310068450,20450,20450,20450,20450,0
|
|
20240405,194800,3310068450,20450,20450,20450,20450,0
|
|
20240405,194700,3310068450,20450,20450,20450,20450,0
|
|
20240405,194600,3310068450,20450,20450,20450,20450,0
|
|
20240405,194500,3310068450,20450,20450,20450,20450,0
|
|
20240405,194400,3310068450,20450,20450,20450,20450,0
|
|
20240405,194300,3310068450,20450,20450,20450,20450,0
|
|
20240405,194200,3310068450,20450,20450,20450,20450,0
|
|
20240405,194100,3310068450,20450,20450,20450,20450,0
|
|
20240405,194000,3310068450,20450,20450,20450,20450,0
|
|
20240405,193900,3310068450,20450,20450,20450,20450,0
|
|
20240405,193800,3310068450,20450,20450,20450,20450,0
|
|
20240405,193700,3310068450,20450,20450,20450,20450,0
|
|
20240405,193600,3310068450,20450,20450,20450,20450,0
|
|
20240405,193500,3310068450,20450,20450,20450,20450,0
|
|
20240405,193400,3310068450,20450,20450,20450,20450,0
|
|
20240405,193300,3310068450,20450,20450,20450,20450,0
|
|
20240405,193200,3310068450,20450,20450,20450,20450,0
|
|
20240405,193100,3310068450,20450,20450,20450,20450,0
|
|
20240405,193000,3310068450,20450,20450,20450,20450,0
|
|
20240405,192900,3310068450,20450,20450,20450,20450,0
|
|
20240405,192800,3310068450,20450,20450,20450,20450,0
|
|
20240405,192700,3310068450,20450,20450,20450,20450,0
|
|
20240405,192600,3310068450,20450,20450,20450,20450,0
|
|
20240405,192500,3310068450,20450,20450,20450,20450,0
|
|
20240405,192400,3310068450,20450,20450,20450,20450,0
|
|
20240405,192300,3310068450,20450,20450,20450,20450,0
|
|
20240405,192200,3310068450,20450,20450,20450,20450,0
|
|
20240405,192100,3310068450,20450,20450,20450,20450,920
|
|
20240405,192000,3310068450,20450,20450,20450,20450,0
|
|
20240405,191900,3310068450,20450,20450,20450,20450,0
|
|
20240405,191800,3310068450,20450,20450,20450,20450,0
|
|
20240405,191700,3310068450,20450,20450,20450,20450,0
|
|
20240405,191600,3310068450,20450,20450,20450,20450,0
|
|
20240405,191500,3310068450,20450,20450,20450,20450,0
|
|
20240405,191400,3310068450,20450,20450,20450,20450,0
|
|
20240405,191300,3310068450,20450,20450,20450,20450,0
|
|
20240405,191200,3310068450,20450,20450,20450,20450,0
|
|
20240405,191100,3310068450,20450,20450,20450,20450,0
|
|
20240405,191000,3310068450,20450,20450,20450,20450,0
|
|
20240405,190900,3310068450,20450,20450,20450,20450,0
|
|
20240405,190800,3310068450,20450,20450,20450,20450,0
|
|
20240405,190700,3310068450,20450,20450,20450,20450,0
|
|
20240405,190600,3310068450,20450,20450,20450,20450,0
|
|
20240405,190500,3310068450,20450,20450,20450,20450,0
|
|
20240405,190400,3310068450,20450,20450,20450,20450,0
|
|
20240405,190300,3310068450,20450,20450,20450,20450,0
|
|
20240405,190200,3310068450,20450,20450,20450,20450,0
|
|
20240405,190100,3310068450,20450,20450,20450,20450,0
|
|
20240405,190000,3310068450,20450,20450,20450,20450,0
|
|
20240405,185900,3310068450,20450,20450,20450,20450,0
|
|
20240405,185800,3310068450,20450,20450,20450,20450,0
|
|
20240405,185700,3310068450,20450,20450,20450,20450,0
|
|
20240405,185600,3310068450,20450,20450,20450,20450,0
|
|
20240405,185500,3310068450,20450,20450,20450,20450,0
|
|
20240405,185400,3310068450,20450,20450,20450,20450,0
|
|
20240405,185300,3310068450,20450,20450,20450,20450,0
|
|
20240405,185200,3310068450,20450,20450,20450,20450,0
|
|
20240405,185100,3310068450,20450,20450,20450,20450,920
|
|
20240405,185000,3310068450,20450,20450,20450,20450,0
|
|
20240405,184900,3310068450,20450,20450,20450,20450,0
|
|
20240405,184800,3310068450,20450,20450,20450,20450,0
|
|
20240405,184700,3310068450,20450,20450,20450,20450,0
|
|
20240405,184600,3310068450,20450,20450,20450,20450,0
|
|
20240405,184500,3310068450,20450,20450,20450,20450,0
|
|
20240405,184400,3310068450,20450,20450,20450,20450,0
|
|
20240405,184300,3310068450,20450,20450,20450,20450,0
|
|
20240405,184200,3310068450,20450,20450,20450,20450,0
|
|
20240405,184100,3310068450,20450,20450,20450,20450,0
|
|
20240405,184000,3310068450,20450,20450,20450,20450,0
|
|
20240405,183900,3310068450,20450,20450,20450,20450,0
|
|
20240405,183800,3310068450,20450,20450,20450,20450,0
|
|
20240405,183700,3310068450,20450,20450,20450,20450,0
|
|
20240405,183600,3310068450,20450,20450,20450,20450,0
|
|
20240405,183500,3310068450,20450,20450,20450,20450,0
|
|
20240405,183400,3310068450,20450,20450,20450,20450,0
|
|
20240405,183300,3310068450,20450,20450,20450,20450,0
|
|
20240405,183200,3310068450,20450,20450,20450,20450,0
|
|
20240405,183100,3310068450,20450,20450,20450,20450,0
|
|
20240405,183000,3310068450,20450,20450,20450,20450,0
|
|
20240405,182900,3310068450,20450,20450,20450,20450,0
|
|
20240405,182800,3310068450,20450,20450,20450,20450,0
|
|
20240405,182700,3310068450,20450,20450,20450,20450,0
|
|
20240405,182600,3310068450,20450,20450,20450,20450,0
|
|
20240405,182500,3310068450,20450,20450,20450,20450,0
|
|
20240405,182400,3310068450,20450,20450,20450,20450,0
|
|
20240405,182300,3310068450,20450,20450,20450,20450,0
|
|
20240405,182200,3310068450,20450,20450,20450,20450,0
|
|
20240405,182100,3310068450,20450,20450,20450,20450,920
|
|
20240405,182000,3310068450,20450,20450,20450,20450,0
|
|
20240405,181900,3310068450,20450,20450,20450,20450,0
|
|
20240405,181800,3310068450,20450,20450,20450,20450,0
|
|
20240405,181700,3310068450,20450,20450,20450,20450,0
|
|
20240405,181600,3310068450,20450,20450,20450,20450,0
|
|
20240405,181500,3310068450,20450,20450,20450,20450,0
|
|
20240405,181400,3310068450,20450,20450,20450,20450,0
|
|
20240405,181300,3310068450,20450,20450,20450,20450,0
|
|
20240405,181200,3310068450,20450,20450,20450,20450,0
|
|
20240405,181100,3310068450,20450,20450,20450,20450,0
|
|
20240405,181000,3310068450,20450,20450,20450,20450,0
|
|
20240405,180900,3310068450,20450,20450,20450,20450,0
|
|
20240405,180800,3310068450,20450,20450,20450,20450,0
|
|
20240405,180700,3310068450,20450,20450,20450,20450,0
|
|
20240405,180600,3310068450,20450,20450,20450,20450,0
|
|
20240405,180500,3310068450,20450,20450,20450,20450,0
|
|
20240405,180400,3310068450,20450,20450,20450,20450,0
|
|
20240405,180300,3310068450,20450,20450,20450,20450,0
|
|
20240405,180200,3310068450,20450,20450,20450,20450,0
|
|
20240405,180100,3310068450,20450,20450,20450,20450,0
|
|
20240405,180000,3310068450,20450,20450,20450,20450,0
|
|
20240405,175900,3310068450,20450,20450,20450,20450,0
|
|
20240405,175800,3310068450,20450,20450,20450,20450,0
|
|
20240405,175700,3310068450,20450,20450,20450,20450,0
|
|
20240405,175600,3310068450,20450,20450,20450,20450,0
|
|
20240405,175500,3310068450,20450,20450,20450,20450,0
|
|
20240405,175400,3310068450,20450,20450,20450,20450,0
|
|
20240405,175300,3310068450,20450,20450,20450,20450,0
|
|
20240405,175200,3310068450,20450,20450,20450,20450,0
|
|
20240405,175100,3310068450,20450,20450,20450,20450,920
|
|
20240405,175000,3310068450,20450,20450,20450,20450,0
|
|
20240405,174900,3310068450,20450,20450,20450,20450,0
|
|
20240405,174800,3310068450,20450,20450,20450,20450,0
|
|
20240405,174700,3310068450,20450,20450,20450,20450,0
|
|
20240405,174600,3310068450,20450,20450,20450,20450,0
|
|
20240405,174500,3310068450,20450,20450,20450,20450,0
|
|
20240405,174400,3310068450,20450,20450,20450,20450,0
|
|
20240405,174300,3310068450,20450,20450,20450,20450,0
|
|
20240405,174200,3310068450,20450,20450,20450,20450,0
|
|
20240405,174100,3310068450,20450,20450,20450,20450,0
|
|
20240405,174000,3310068450,20450,20450,20450,20450,0
|
|
20240405,173900,3310068450,20450,20450,20450,20450,0
|
|
20240405,173800,3310068450,20450,20450,20450,20450,0
|
|
20240405,173700,3310068450,20450,20450,20450,20450,0
|
|
20240405,173600,3310068450,20450,20450,20450,20450,0
|
|
20240405,173500,3310068450,20450,20450,20450,20450,0
|
|
20240405,173400,3310068450,20450,20450,20450,20450,0
|
|
20240405,173300,3310068450,20450,20450,20450,20450,0
|
|
20240405,173200,3310068450,20450,20450,20450,20450,0
|
|
20240405,173100,3310068450,20450,20450,20450,20450,0
|
|
20240405,173000,3310068450,20450,20450,20450,20450,0
|
|
20240405,172900,3310068450,20450,20450,20450,20450,0
|
|
20240405,172800,3310068450,20450,20450,20450,20450,0
|
|
20240405,172700,3310068450,20450,20450,20450,20450,0
|
|
20240405,172600,3310068450,20450,20450,20450,20450,0
|
|
20240405,172500,3310068450,20450,20450,20450,20450,0
|
|
20240405,172400,3310068450,20450,20450,20450,20450,0
|
|
20240405,172300,3310068450,20450,20450,20450,20450,0
|
|
20240405,172200,3310068450,20450,20450,20450,20450,0
|
|
20240405,172100,3310068450,20450,20450,20450,20450,920
|
|
20240405,172000,3310068450,20450,20450,20450,20450,0
|
|
20240405,171900,3310068450,20450,20450,20450,20450,0
|
|
20240405,171800,3310068450,20450,20450,20450,20450,0
|
|
20240405,171700,3310068450,20450,20450,20450,20450,0
|
|
20240405,171600,3310068450,20450,20450,20450,20450,0
|
|
20240405,171500,3310068450,20450,20450,20450,20450,0
|
|
20240405,171400,3310068450,20450,20450,20450,20450,0
|
|
20240405,171300,3310068450,20450,20450,20450,20450,0
|
|
20240405,171200,3310068450,20450,20450,20450,20450,0
|
|
20240405,171100,3310068450,20450,20450,20450,20450,0
|
|
20240405,171000,3310068450,20450,20450,20450,20450,0
|
|
20240405,170900,3310068450,20450,20450,20450,20450,0
|
|
20240405,170800,3310068450,20450,20450,20450,20450,0
|
|
20240405,170700,3310068450,20450,20450,20450,20450,0
|
|
20240405,170600,3310068450,20450,20450,20450,20450,0
|
|
20240405,170500,3310068450,20450,20450,20450,20450,0
|
|
20240405,170400,3310068450,20450,20450,20450,20450,0
|
|
20240405,170300,3310068450,20450,20450,20450,20450,0
|
|
20240405,170200,3310068450,20450,20450,20450,20450,0
|
|
20240405,170100,3310068450,20450,20450,20450,20450,0
|
|
20240405,170000,3310068450,20450,20450,20450,20450,0
|
|
20240405,165900,3310068450,20450,20450,20450,20450,0
|
|
20240405,165800,3310068450,20450,20450,20450,20450,0
|
|
20240405,165700,3310068450,20450,20450,20450,20450,0
|
|
20240405,165600,3310068450,20450,20450,20450,20450,0
|
|
20240405,165500,3310068450,20450,20450,20450,20450,0
|
|
20240405,165400,3310068450,20450,20450,20450,20450,0
|
|
20240405,165300,3310068450,20450,20450,20450,20450,0
|
|
20240405,165200,3310068450,20450,20450,20450,20450,0
|
|
20240405,165100,3310068450,20450,20450,20450,20450,920
|
|
20240405,165000,3310068450,20450,20450,20450,20450,0
|
|
20240405,164900,3310068450,20450,20450,20450,20450,0
|
|
20240405,164800,3310068450,20450,20450,20450,20450,0
|
|
20240405,164700,3310068450,20450,20450,20450,20450,0
|
|
20240405,164600,3310068450,20450,20450,20450,20450,0
|
|
20240405,164500,3310068450,20450,20450,20450,20450,0
|
|
20240405,164400,3310068450,20450,20450,20450,20450,0
|
|
20240405,164300,3310068450,20450,20450,20450,20450,0
|
|
20240405,164200,3310068450,20450,20450,20450,20450,0
|
|
20240405,164100,3310068450,20450,20450,20450,20450,0
|
|
20240405,164000,3310068450,20450,20450,20450,20450,0
|
|
20240405,163900,3310068450,20450,20450,20450,20450,0
|
|
20240405,163800,3310068450,20450,20450,20450,20450,0
|
|
20240405,163700,3310068450,20450,20450,20450,20450,0
|
|
20240405,163600,3310068450,20450,20450,20450,20450,0
|
|
20240405,163500,3310068450,20450,20450,20450,20450,0
|
|
20240405,163400,3310068450,20450,20450,20450,20450,0
|
|
20240405,163300,3310068450,20450,20450,20450,20450,0
|
|
20240405,163200,3310068450,20450,20450,20450,20450,0
|
|
20240405,163100,3310068450,20450,20450,20450,20450,0
|
|
20240405,163000,3310068450,20450,20450,20450,20450,0
|
|
20240405,162900,3310068450,20450,20450,20450,20450,0
|
|
20240405,162800,3310068450,20450,20450,20450,20450,0
|
|
20240405,162700,3310068450,20450,20450,20450,20450,0
|
|
20240405,162600,3310068450,20450,20450,20450,20450,0
|
|
20240405,162500,3310068450,20450,20450,20450,20450,0
|
|
20240405,162400,3310068450,20450,20450,20450,20450,0
|
|
20240405,162300,3310068450,20450,20450,20450,20450,0
|
|
20240405,162200,3310068450,20450,20450,20450,20450,0
|
|
20240405,162100,3310068450,20450,20450,20450,20450,920
|
|
20240405,162000,3310068450,20450,20450,20450,20450,0
|
|
20240405,161900,3310068450,20450,20450,20450,20450,0
|
|
20240405,161800,3310068450,20450,20450,20450,20450,0
|
|
20240405,161700,3310068450,20450,20450,20450,20450,0
|
|
20240405,161600,3310068450,20450,20450,20450,20450,0
|
|
20240405,161500,3310068450,20450,20450,20450,20450,0
|
|
20240405,161400,3310068450,20450,20450,20450,20450,0
|
|
20240405,161300,3310068450,20450,20450,20450,20450,0
|
|
20240405,161200,3310068450,20450,20450,20450,20450,0
|
|
20240405,161100,3310068450,20450,20450,20450,20450,0
|
|
20240405,161000,3310068450,20450,20450,20450,20450,0
|
|
20240405,160900,3310068450,20450,20450,20450,20450,0
|
|
20240405,160800,3310068450,20450,20450,20450,20450,0
|
|
20240405,160700,3310068450,20450,20450,20450,20450,0
|
|
20240405,160600,3310068450,20450,20450,20450,20450,0
|
|
20240405,160500,3310068450,20450,20450,20450,20450,0
|
|
20240405,160400,3310068450,20450,20450,20450,20450,0
|
|
20240405,160300,3310068450,20450,20450,20450,20450,0
|
|
20240405,160200,3310068450,20450,20450,20450,20450,0
|
|
20240405,160100,3310068450,20450,20450,20450,20450,0
|
|
20240405,160000,3310068450,20450,20450,20450,20450,0
|
|
20240405,155900,3310068450,20450,20450,20450,20450,0
|
|
20240405,155800,3310068450,20450,20450,20450,20450,0
|
|
20240405,155700,3310068450,20450,20450,20450,20450,0
|
|
20240405,155600,3310068450,20450,20450,20450,20450,0
|
|
20240405,155500,3310068450,20450,20450,20450,20450,0
|
|
20240405,155400,3310068450,20450,20450,20450,20450,0
|
|
20240405,155300,3310068450,20450,20450,20450,20450,0
|
|
20240405,155200,3310068450,20450,20450,20450,20450,0
|
|
20240405,155100,3310068450,20450,20450,20450,20450,920
|
|
20240405,155000,3310068450,20450,20450,20450,20450,0
|
|
20240405,154900,3310068450,20450,20450,20450,20450,0
|
|
20240405,154800,3310068450,20450,20450,20450,20450,0
|
|
20240405,154700,3310068450,20450,20450,20450,20450,0
|
|
20240405,154600,3310068450,20450,20450,20450,20450,0
|
|
20240405,154500,3310068450,20450,20450,20450,20450,0
|
|
20240405,154400,3310068450,20450,20450,20450,20450,0
|
|
20240405,154300,3310068450,20450,20450,20450,20450,0
|
|
20240405,154200,3310068450,20450,20450,20450,20450,0
|
|
20240405,154100,3310068450,20450,20450,20450,20450,0
|
|
20240405,154000,3310068450,20450,20450,20450,20450,0
|
|
20240405,153900,3310068450,20450,20450,20450,20450,0
|
|
20240405,153800,3310068450,20450,20450,20450,20450,0
|
|
20240405,153700,3310068450,20450,20450,20450,20450,0
|
|
20240405,153600,3310068450,20450,20450,20450,20450,0
|
|
20240405,153500,3310068450,20450,20450,20450,20450,0
|
|
20240405,153400,3310068450,20450,20450,20450,20450,0
|
|
20240405,153300,3310068450,20450,20450,20450,20450,0
|
|
20240405,153200,3310068450,20450,20450,20450,20450,0
|
|
20240405,153100,3310068450,20450,20450,20450,20450,0
|
|
20240405,153000,3310068450,20450,20450,20450,20450,920
|
|
20240405,152900,3291254450,20650,20650,20650,20650,0
|
|
20240405,152800,3291254450,20650,20650,20650,20650,0
|
|
20240405,152700,3291254450,20650,20650,20650,20650,0
|
|
20240405,152600,3291254450,20650,20650,20650,20650,0
|
|
20240405,152500,3291254450,20650,20650,20650,20650,0
|
|
20240405,152400,3291254450,20650,20650,20650,20650,0
|
|
20240405,152300,3291254450,20650,20650,20650,20650,0
|
|
20240405,152200,3291254450,20650,20650,20650,20650,0
|
|
20240405,152100,3291254450,20650,20650,20650,20650,0
|
|
20240405,152000,3291254450,20650,20650,20650,20650,0
|
|
20240405,151900,3291254450,20650,20650,20650,20550,192
|
|
20240405,151800,3287298650,20750,20700,20750,20650,638
|
|
20240405,151700,3274104900,20700,20700,20700,20550,519
|
|
20240405,151600,3263388350,20700,20750,20750,20650,946
|
|
20240405,151500,3243803150,20750,20700,20750,20700,1240
|
|
20240405,151400,3218090400,20750,20700,20750,20700,1225
|
|
20240405,151300,3192689300,20700,20750,20800,20700,1155
|
|
20240405,151200,3168736950,20700,20700,20750,20700,936
|
|
20240405,151100,3149331550,20750,20700,20750,20600,1162
|
|
20240405,151000,3125275950,20650,20650,20700,20600,985
|
|
20240405,150900,3104923400,20600,20550,20700,20550,1439
|
|
20240405,150800,3075210400,20600,20550,20650,20500,1009
|
|
20240405,150700,3054427600,20550,20600,20650,20500,969
|
|
20240405,150600,3034473800,20600,20550,20650,20500,1037
|
|
20240405,150500,3013123800,20550,20550,20650,20550,698
|
|
20240405,150400,2998742350,20500,20550,20600,20500,819
|
|
20240405,150300,2981886250,20550,20550,20600,20450,1029
|
|
20240405,150200,2960727500,20500,20500,20600,20500,889
|
|
20240405,150100,2942445100,20500,20500,20550,20450,966
|
|
20240405,150000,2922621700,20450,20450,20550,20350,1218
|
|
20240405,145900,2897720950,20500,20450,20550,20350,1051
|
|
20240405,145800,2876216200,20450,20400,20450,20300,970
|
|
20240405,145700,2856413600,20400,20350,20450,20300,1304
|
|
20240405,145600,2829864850,20350,20350,20450,20300,1561
|
|
20240405,145500,2798077650,20350,20350,20400,20300,1323
|
|
20240405,145400,2771156150,20350,20350,20400,20350,1447
|
|
20240405,145300,2741669350,20350,20400,20450,20350,1158
|
|
20240405,145200,2718052700,20400,20400,20450,20300,1919
|
|
20240405,145100,2678932200,20400,20400,20450,20300,1386
|
|
20240405,145000,2650681650,20400,20400,20450,20300,1227
|
|
20240405,144900,2625672950,20400,20350,20400,20300,1686
|
|
20240405,144800,2591330850,20350,20350,20400,20300,1501
|
|
20240405,144700,2560760200,20350,20300,20400,20250,1751
|
|
20240405,144600,2525183800,20300,20250,20350,20200,1249
|
|
20240405,144500,2499830350,20300,20250,20350,20150,1537
|
|
20240405,144400,2468656900,20250,20150,20250,20100,1949
|
|
20240405,144300,2429273400,20150,20100,20200,20100,1317
|
|
20240405,144200,2402713450,20150,20250,20300,20100,1068
|
|
20240405,144100,2381169150,20200,20250,20400,20150,2143
|
|
20240405,144000,2337649050,20150,20150,20250,20150,1528
|
|
20240405,143900,2306753150,20200,20150,20200,20150,743
|
|
20240405,143800,2291779200,20150,20150,20200,20100,1101
|
|
20240405,143700,2269593950,20100,20150,20200,20100,875
|
|
20240405,143600,2251961600,20150,20100,20200,20050,1690
|
|
20240405,143500,2217945000,20100,20150,20200,20100,713
|
|
20240405,143400,2203603900,20150,20200,20200,20150,959
|
|
20240405,143300,2184269300,20150,20150,20250,20150,503
|
|
20240405,143200,2174132250,20150,20150,20200,20100,1074
|
|
20240405,143100,2152493600,20150,20250,20250,20150,1035
|
|
20240405,143000,2131614500,20200,20200,20250,20200,914
|
|
20240405,142900,2113145600,20200,20200,20300,20200,845
|
|
20240405,142800,2096064550,20200,20250,20300,20200,910
|
|
20240405,142700,2077662350,20200,20300,20300,20200,941
|
|
20240405,142600,2058600550,20300,20250,20350,20250,1313
|
|
20240405,142500,2031970650,20300,20300,20300,20250,990
|
|
20240405,142400,2011918550,20250,20300,20300,20250,786
|
|
20240405,142300,1995979800,20250,20250,20300,20250,675
|
|
20240405,142200,1982301650,20300,20350,20350,20250,795
|
|
20240405,142100,1966166150,20350,20300,20350,20250,1415
|
|
20240405,142000,1937454550,20300,20250,20350,20250,963
|
|
20240405,141900,1917932850,20300,20350,20350,20250,2101
|
|
20240405,141800,1875289250,20350,20350,20350,20300,624
|
|
20240405,141700,1862612050,20300,20400,20400,20300,1177
|
|
20240405,141600,1838645250,20400,20450,20450,20400,2366
|
|
20240405,141500,1790326000,20450,20450,20500,20450,1185
|
|
20240405,141400,1766078500,20500,20550,20550,20450,632
|
|
20240405,141300,1753123550,20600,20600,20650,20500,734
|
|
20240405,141200,1738040550,20600,20600,20650,20550,541
|
|
20240405,141100,1726913750,20600,20650,20650,20600,98
|
|
20240405,141000,1724891350,20600,20550,20600,20500,224
|
|
20240405,140900,1720284450,20600,20550,20600,20550,143
|
|
20240405,140800,1717345750,20550,20600,20600,20550,190
|
|
20240405,140700,1713435900,20600,20550,20600,20500,305
|
|
20240405,140600,1707173400,20550,20600,20600,20550,109
|
|
20240405,140500,1704933350,20600,20550,20600,20500,313
|
|
20240405,140400,1698501000,20550,20500,20550,20500,137
|
|
20240405,140300,1695689100,20500,20550,20600,20500,438
|
|
20240405,140200,1686691650,20550,20600,20600,20550,124
|
|
20240405,140100,1684140650,20600,20500,20600,20500,61
|
|
20240405,140000,1682889000,20550,20550,20600,20500,392
|
|
20240405,135900,1674841950,20600,20600,20600,20550,133
|
|
20240405,135800,1672105200,20600,20550,20600,20550,172
|
|
20240405,135700,1668570550,20500,20550,20600,20500,318
|
|
20240405,135600,1662042950,20600,20550,20600,20550,113
|
|
20240405,135500,1659718700,20550,20550,20550,20550,143
|
|
20240405,135400,1656780050,20500,20600,20600,20450,360
|
|
20240405,135300,1649388550,20600,20550,20600,20500,198
|
|
20240405,135200,1645322200,20550,20550,20550,20500,59
|
|
20240405,135100,1644112100,20600,20500,20600,20450,362
|
|
20240405,135000,1636683950,20450,20500,20550,20450,290
|
|
20240405,134900,1630739850,20500,20550,20550,20500,217
|
|
20240405,134800,1626283400,20500,20550,20550,20500,229
|
|
20240405,134700,1621585350,20500,20550,20550,20500,110
|
|
20240405,134600,1619328850,20550,20550,20550,20500,199
|
|
20240405,134500,1615241450,20500,20550,20600,20500,407
|
|
20240405,134400,1606889150,20550,20550,20600,20550,160
|
|
20240405,134300,1603596450,20500,20550,20600,20500,211
|
|
20240405,134200,1599266600,20600,20500,20600,20500,223
|
|
20240405,134100,1594688950,20550,20600,20600,20550,119
|
|
20240405,134000,1592240950,20500,20550,20600,20500,374
|
|
20240405,133900,1584555950,20550,20500,20550,20450,255
|
|
20240405,133800,1579326900,20550,20600,20600,20500,305
|
|
20240405,133700,1573062200,20550,20500,20550,20500,245
|
|
20240405,133600,1568029600,20500,20500,20550,20450,294
|
|
20240405,133500,1562004200,20450,20550,20600,20450,340
|
|
20240405,133400,1555025500,20550,20550,20550,20500,150
|
|
20240405,133300,1551949500,20550,20550,20600,20500,124
|
|
20240405,133200,1549402450,20550,20500,20600,20450,315
|
|
20240405,133100,1542937350,20550,20600,20600,20500,225
|
|
20240405,133000,1538318400,20550,20500,20550,20500,285
|
|
20240405,132900,1532468500,20550,20550,20550,20500,287
|
|
20240405,132800,1526582350,20600,20600,20600,20500,194
|
|
20240405,132700,1522592800,20600,20600,20600,20550,45
|
|
20240405,132600,1521667650,20550,20550,20600,20500,409
|
|
20240405,132500,1513269800,20550,20600,20600,20500,96
|
|
20240405,132400,1511298300,20600,20600,20600,20550,137
|
|
20240405,132300,1508478900,20650,20550,20650,20500,289
|
|
20240405,132200,1502536400,20600,20500,20600,20500,488
|
|
20240405,132100,1492492650,20550,20600,20600,20550,170
|
|
20240405,132000,1488994500,20550,20550,20550,20500,192
|
|
20240405,131900,1485054500,20550,20600,20600,20500,404
|
|
20240405,131800,1476750600,20550,20550,20600,20550,286
|
|
20240405,131700,1470865550,20500,20600,20600,20500,328
|
|
20240405,131600,1464131250,20600,20600,20600,20550,717
|
|
20240405,131500,1449368250,20600,20600,20600,20550,103
|
|
20240405,131400,1447248600,20600,20550,20600,20500,492
|
|
20240405,131300,1437143250,20600,20500,20600,20500,332
|
|
20240405,131200,1430322750,20500,20500,20500,20450,185
|
|
20240405,131100,1426538250,20500,20450,20500,20400,250
|
|
20240405,131000,1421422900,20450,20400,20500,20400,201
|
|
20240405,130900,1417309400,20500,20550,20550,20450,484
|
|
20240405,130800,1407399000,20500,20450,20500,20450,53
|
|
20240405,130700,1406314450,20450,20550,20550,20450,349
|
|
20240405,130600,1399171600,20500,20500,20550,20500,65
|
|
20240405,130500,1397839050,20500,20450,20550,20450,189
|
|
20240405,130400,1393972100,20500,20500,20550,20450,268
|
|
20240405,130300,1388483750,20500,20550,20550,20500,43
|
|
20240405,130200,1387602150,20500,20450,20550,20450,161
|
|
20240405,130100,1384303650,20450,20400,20550,20400,320
|
|
20240405,130000,1377756900,20450,20500,20500,20450,372
|
|
20240405,125900,1370140550,20500,20500,20500,20450,128
|
|
20240405,125800,1367519750,20400,20450,20500,20400,768
|
|
20240405,125700,1351819200,20500,20500,20550,20450,157
|
|
20240405,125600,1348605100,20500,20500,20550,20500,54
|
|
20240405,125500,1347498050,20450,20500,20500,20400,244
|
|
20240405,125400,1342511500,20500,20450,20500,20450,156
|
|
20240405,125300,1339319600,20500,20450,20500,20450,241
|
|
20240405,125200,1334387650,20500,20450,20500,20450,169
|
|
20240405,125100,1330929150,20450,20500,20550,20450,203
|
|
20240405,125000,1326769250,20500,20500,20550,20450,207
|
|
20240405,124900,1322530450,20500,20450,20500,20400,263
|
|
20240405,124800,1317149450,20500,20550,20550,20450,222
|
|
20240405,124700,1312606100,20550,20500,20550,20450,136
|
|
20240405,124600,1309819150,20500,20500,20500,20400,376
|
|
20240405,124500,1302130050,20500,20500,20500,20450,199
|
|
20240405,124400,1298058250,20500,20500,20500,20500,76
|
|
20240405,124300,1296500250,20500,20500,20500,20450,437
|
|
20240405,124200,1287557450,20500,20500,20550,20500,90
|
|
20240405,124100,1285712100,20450,20550,20550,20450,178
|
|
20240405,124000,1282065750,20500,20500,20550,20450,185
|
|
20240405,123900,1278275200,20450,20450,20550,20400,468
|
|
20240405,123800,1268696750,20500,20500,20550,20450,198
|
|
20240405,123700,1264639550,20550,20550,20550,20500,67
|
|
20240405,123600,1263264600,20500,20500,20500,20500,247
|
|
20240405,123500,1258201100,20450,20500,20500,20450,435
|
|
20240405,123400,1249289800,20500,20450,20500,20450,179
|
|
20240405,123300,1245625750,20450,20500,20500,20400,230
|
|
20240405,123200,1240922000,20450,20500,20500,20450,215
|
|
20240405,123100,1236523300,20500,20450,20500,20400,727
|
|
20240405,123000,1221658900,20400,20400,20400,20350,117
|
|
20240405,122900,1219273700,20450,20450,20450,20350,370
|
|
20240405,122800,1211729200,20450,20450,20450,20350,167
|
|
20240405,122700,1208319300,20450,20350,20450,20350,412
|
|
20240405,122600,1199916150,20400,20450,20450,20400,282
|
|
20240405,122500,1194159050,20450,20450,20450,20450,52
|
|
20240405,122400,1193095650,20400,20400,20450,20350,306
|
|
20240405,122300,1186860400,20400,20400,20450,20400,205
|
|
20240405,122200,1182677100,20450,20500,20500,20400,201
|
|
20240405,122100,1178568900,20450,20450,20450,20350,193
|
|
20240405,122000,1174627850,20450,20400,20450,20400,224
|
|
20240405,121900,1170055350,20400,20400,20450,20400,180
|
|
20240405,121800,1166383000,20450,20450,20450,20350,255
|
|
20240405,121700,1161177250,20500,20500,20500,20400,396
|
|
20240405,121600,1153089850,20500,20500,20500,20450,64
|
|
20240405,121500,1151780050,20450,20450,20500,20400,365
|
|
20240405,121400,1144320100,20450,20400,20450,20400,108
|
|
20240405,121300,1142115500,20450,20450,20450,20400,248
|
|
20240405,121200,1137047200,20400,20450,20450,20400,363
|
|
20240405,121100,1129636800,20400,20450,20450,20400,157
|
|
20240405,121000,1126432050,20400,20450,20500,20400,260
|
|
20240405,120900,1121120300,20500,20450,20500,20450,130
|
|
20240405,120800,1118458950,20500,20400,20500,20400,264
|
|
20240405,120700,1113065350,20450,20500,20500,20450,149
|
|
20240405,120600,1110014200,20500,20550,20550,20500,61
|
|
20240405,120500,1108762850,20500,20450,20500,20400,356
|
|
20240405,120400,1101481400,20400,20500,20500,20400,354
|
|
20240405,120300,1094234550,20400,20450,20450,20400,119
|
|
20240405,120200,1091802900,20450,20500,20500,20400,305
|
|
20240405,120100,1085567450,20500,20450,20500,20400,232
|
|
20240405,120000,1080831750,20450,20450,20450,20400,159
|
|
20240405,115900,1077585250,20450,20450,20450,20350,298
|
|
20240405,115800,1071502050,20400,20450,20450,20400,379
|
|
20240405,115700,1063765950,20450,20400,20500,20400,166
|
|
20240405,115600,1060371300,20400,20450,20450,20400,307
|
|
20240405,115500,1054105750,20450,20400,20500,20400,238
|
|
20240405,115400,1049244450,20450,20400,20450,20400,129
|
|
20240405,115300,1046611000,20450,20450,20500,20400,280
|
|
20240405,115200,1040893950,20450,20400,20450,20400,542
|
|
20240405,115100,1029816950,20450,20500,20500,20400,385
|
|
20240405,115000,1021951500,20450,20450,20450,20400,199
|
|
20240405,114900,1017887700,20500,20400,20500,20400,236
|
|
20240405,114800,1013065800,20350,20450,20500,20350,316
|
|
20240405,114700,1006613800,20400,20400,20500,20350,420
|
|
20240405,114600,998039850,20450,20400,20450,20400,177
|
|
20240405,114500,994425950,20400,20450,20500,20400,351
|
|
20240405,114400,987252850,20450,20400,20450,20350,471
|
|
20240405,114300,977643050,20350,20350,20450,20300,173
|
|
20240405,114200,974121400,20400,20350,20400,20300,356
|
|
20240405,114100,966878500,20300,20300,20450,20300,208
|
|
20240405,114000,962646600,20300,20400,20400,20300,254
|
|
20240405,113900,957479350,20400,20400,20400,20350,1502
|
|
20240405,113800,926911700,20350,20300,20400,20300,146
|
|
20240405,113700,923939100,20350,20350,20450,20300,319
|
|
20240405,113600,917445650,20400,20450,20450,20300,208
|
|
20240405,113500,913210850,20400,20400,20400,20300,306
|
|
20240405,113400,906976850,20400,20400,20400,20350,423
|
|
20240405,113300,898366700,20400,20400,20400,20350,270
|
|
20240405,113200,892867350,20400,20400,20450,20350,215
|
|
20240405,113100,888481100,20350,20400,20450,20350,335
|
|
20240405,113000,881652000,20450,20400,20450,20400,273
|
|
20240405,112900,876079400,20400,20400,20450,20350,148
|
|
20240405,112800,873064150,20450,20450,20450,20350,236
|
|
20240405,112700,868248600,20450,20400,20450,20400,362
|
|
20240405,112600,860860550,20450,20450,20450,20400,153
|
|
20240405,112500,857735500,20450,20450,20500,20400,312
|
|
20240405,112400,851363300,20500,20400,20500,20400,225
|
|
20240405,112300,846762600,20450,20450,20500,20400,220
|
|
20240405,112200,842265900,20450,20400,20500,20400,287
|
|
20240405,112100,836406300,20400,20500,20500,20400,290
|
|
20240405,112000,830472050,20400,20500,20500,20400,310
|
|
20240405,111900,824140600,20500,20450,20500,20400,461
|
|
20240405,111800,814712250,20500,20450,20550,20450,153
|
|
20240405,111700,811580250,20500,20500,20500,20450,283
|
|
20240405,111600,805788000,20450,20500,20500,20450,213
|
|
20240405,111500,801430150,20500,20500,20550,20450,329
|
|
20240405,111400,794688000,20550,20500,20550,20450,351
|
|
20240405,111300,787494050,20500,20450,20500,20400,320
|
|
20240405,111200,780956450,20400,20450,20500,20400,310
|
|
20240405,111100,774610500,20450,20500,20500,20400,341
|
|
20240405,111000,767638000,20400,20400,20500,20400,202
|
|
20240405,110900,763513000,20400,20450,20450,20350,232
|
|
20240405,110800,758776350,20450,20500,20500,20400,799
|
|
20240405,110700,742428250,20500,20400,20500,20400,236
|
|
20240405,110600,737602800,20450,20400,20450,20350,400
|
|
20240405,110500,729451050,20400,20450,20450,20400,165
|
|
20240405,110400,726081750,20400,20400,20450,20350,231
|
|
20240405,110300,721369200,20400,20400,20450,20400,278
|
|
20240405,110200,715696000,20450,20400,20450,20350,318
|
|
20240405,110100,709207150,20450,20350,20450,20350,227
|
|
20240405,110000,704580150,20350,20350,20450,20350,203
|
|
20240405,105900,700446050,20400,20350,20450,20350,144
|
|
20240405,105800,697512950,20350,20400,20450,20350,232
|
|
20240405,105700,692785100,20350,20350,20400,20300,415
|
|
20240405,105600,684345950,20350,20350,20400,20350,209
|
|
20240405,105500,680091800,20350,20400,20450,20350,275
|
|
20240405,105400,674492000,20400,20450,20450,20350,335
|
|
20240405,105300,667667550,20400,20400,20500,20400,1288
|
|
20240405,105200,641303450,20350,20450,20450,20350,426
|
|
20240405,105100,632612600,20450,20450,20450,20350,295
|
|
20240405,105000,626601250,20350,20350,20450,20350,226
|
|
20240405,104900,621998200,20350,20400,20450,20350,360
|
|
20240405,104800,614651250,20400,20450,20450,20400,96
|
|
20240405,104700,612692400,20400,20400,20450,20400,269
|
|
20240405,104600,607201800,20400,20450,20450,20400,191
|
|
20240405,104500,603300350,20500,20500,20500,20400,287
|
|
20240405,104400,597431200,20400,20500,20550,20400,136
|
|
20240405,104300,594651950,20450,20500,20500,20450,207
|
|
20240405,104200,590416850,20500,20500,20500,20400,386
|
|
20240405,104100,582519600,20450,20550,20550,20400,193
|
|
20240405,104000,578568050,20500,20450,20550,20400,272
|
|
20240405,103900,573004550,20500,20400,20500,20400,127
|
|
20240405,103800,570402900,20400,20500,20550,20400,731
|
|
20240405,103700,555413200,20450,20550,20550,20450,275
|
|
20240405,103600,549770200,20500,20550,20550,20500,129
|
|
20240405,103500,547125400,20500,20500,20550,20400,583
|
|
20240405,103400,535184600,20500,20500,20550,20450,106
|
|
20240405,103300,533012100,20500,20500,20500,20400,280
|
|
20240405,103200,527278750,20450,20450,20500,20400,245
|
|
20240405,103100,522277050,20400,20500,20500,20400,112
|
|
20240405,103000,519986450,20500,20450,20550,20450,420
|
|
20240405,102900,511389750,20500,20450,20500,20400,256
|
|
20240405,102800,506151450,20500,20450,20550,20400,237
|
|
20240405,102700,501294750,20550,20450,20550,20450,497
|
|
20240405,102600,491110350,20500,20400,20500,20400,248
|
|
20240405,102500,486045050,20500,20450,20500,20400,164
|
|
20240405,102400,482695100,20450,20500,20500,20450,242
|
|
20240405,102300,477743550,20500,20450,20500,20400,336
|
|
20240405,102200,470870750,20450,20500,20550,20450,120
|
|
20240405,102100,468414600,20500,20500,20500,20450,247
|
|
20240405,102000,463360500,20500,20500,20550,20500,195
|
|
20240405,101900,459361000,20450,20500,20500,20450,252
|
|
20240405,101800,454203100,20500,20500,20550,20450,167
|
|
20240405,101700,450783450,20500,20500,20550,20500,271
|
|
20240405,101600,445221750,20500,20450,20500,20450,199
|
|
20240405,101500,441151500,20500,20500,20500,20450,187
|
|
20240405,101400,437320350,20550,20500,20550,20500,180
|
|
20240405,101300,433629000,20550,20500,20550,20450,244
|
|
20240405,101200,428633150,20450,20450,20450,20450,89
|
|
20240405,101100,426813100,20500,20500,20600,20450,247
|
|
20240405,101000,421753250,20550,20500,20550,20450,229
|
|
20240405,100900,417059350,20450,20500,20550,20450,163
|
|
20240405,100800,413717700,20500,20550,20550,20500,198
|
|
20240405,100700,409656900,20500,20600,20650,20500,231
|
|
20240405,100600,404916450,20500,20500,20550,20500,166
|
|
20240405,100500,401511250,20500,20550,20600,20500,260
|
|
20240405,100400,396163000,20500,20550,20600,20500,360
|
|
20240405,100300,388769750,20650,20550,20700,20550,94
|
|
20240405,100200,386832750,20550,20650,20650,20550,188
|
|
20240405,100100,382964500,20600,20500,20650,20500,450
|
|
20240405,100000,373700600,20600,20450,20650,20450,410
|
|
20240405,095900,365270900,20500,20450,20500,20450,337
|
|
20240405,095800,358368000,20450,20450,20550,20450,227
|
|
20240405,095700,353720050,20450,20500,20550,20450,320
|
|
20240405,095600,347163800,20500,20450,20550,20450,169
|
|
20240405,095500,343704650,20450,20500,20500,20450,396
|
|
20240405,095400,335606400,20450,20500,20500,20450,240
|
|
20240405,095300,330697450,20500,20450,20500,20400,593
|
|
20240405,095200,318565050,20450,20450,20500,20450,230
|
|
20240405,095100,313861400,20400,20450,20500,20400,280
|
|
20240405,095000,308142550,20400,20500,20500,20400,216
|
|
20240405,094900,303727300,20450,20550,20550,20450,337
|
|
20240405,094800,296834350,20500,20450,20550,20450,170
|
|
20240405,094700,293351150,20450,20500,20500,20450,168
|
|
20240405,094600,289907400,20500,20500,20550,20450,161
|
|
20240405,094500,286606450,20500,20500,20600,20500,186
|
|
20240405,094400,282793050,20450,20450,20600,20450,639
|
|
20240405,094300,269712950,20600,20450,20600,20450,193
|
|
20240405,094200,265759750,20500,20450,20500,20450,174
|
|
20240405,094100,262200450,20450,20400,20550,20400,106
|
|
20240405,094000,260031450,20450,20400,20500,20400,813
|
|
20240405,093900,243405300,20450,20450,20450,20450,311
|
|
20240405,093800,237045350,20450,20450,20450,20450,107
|
|
20240405,093700,234857200,20450,20450,20550,20450,256
|
|
20240405,093600,229620350,20450,20500,20550,20450,100
|
|
20240405,093500,227572350,20500,20500,20500,20450,230
|
|
20240405,093400,222861400,20500,20550,20600,20500,71
|
|
20240405,093300,221405550,20550,20500,20550,20450,284
|
|
20240405,093200,215583700,20500,20550,20550,20500,260
|
|
20240405,093100,210252600,20500,20500,20500,20450,355
|
|
20240405,093000,202976700,20500,20500,20550,20500,238
|
|
20240405,092900,198097550,20500,20550,20550,20500,654
|
|
20240405,092800,184658750,20550,20600,20650,20550,1228
|
|
20240405,092700,159363500,20600,20650,20650,20600,704
|
|
20240405,092600,144826400,20650,20700,20700,20650,1172
|
|
20240405,092500,120566600,20700,20700,20750,20700,115
|
|
20240405,092400,118184200,20750,20750,20800,20750,51
|
|
20240405,092300,117125850,20750,20800,20800,20750,227
|
|
20240405,092200,112414800,20750,20800,20800,20750,213
|
|
20240405,092100,107984950,20750,20700,20800,20650,268
|
|
20240405,092000,102438550,20650,20650,20700,20650,81
|
|
20240405,091900,100762850,20700,20650,20700,20650,57
|
|
20240405,091800,99585500,20650,20600,20750,20600,146
|
|
20240405,091700,96567950,20650,20600,20700,20600,166
|
|
20240405,091600,93137150,20600,20600,20650,20600,122
|
|
20240405,091500,90618500,20700,20650,20700,20600,2144
|
|
20240405,091400,46345550,20650,20650,20700,20600,152
|
|
20240405,091300,43213150,20600,20650,20650,20600,93
|
|
20240405,091200,41296100,20600,20600,20700,20600,61
|
|
20240405,091100,40038350,20650,20650,20750,20600,160
|
|
20240405,091000,36728200,20600,20700,20700,20600,17
|
|
20240405,090900,36377750,20650,20650,20650,20600,480
|
|
20240405,090800,26466800,20650,20650,20650,20650,29
|
|
20240405,090700,25867950,20650,20650,20650,20650,20
|
|
20240405,090600,25454950,20650,20650,20650,20650,93
|
|
20240405,090500,23534500,20650,20700,20700,20650,219
|
|
20240405,090400,19001800,20700,20800,20800,20650,162
|
|
20240405,090300,15651650,20800,20600,20800,20600,179
|
|
20240405,090200,11955050,20600,20650,20650,20600,35
|
|
20240405,090100,11232400,20700,20600,20700,20600,48
|
|
20240405,090000,10241350,20600,20600,20750,20550,497
|