655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195200,1131321200,20500,20500,20500,20500,1581
|
|
20240408,195100,1131321200,20500,20500,20500,20500,0
|
|
20240408,195000,1131321200,20500,20500,20500,20500,0
|
|
20240408,194900,1131321200,20500,20500,20500,20500,0
|
|
20240408,194800,1131321200,20500,20500,20500,20500,0
|
|
20240408,194700,1131321200,20500,20500,20500,20500,0
|
|
20240408,194600,1131321200,20500,20500,20500,20500,0
|
|
20240408,194500,1131321200,20500,20500,20500,20500,0
|
|
20240408,194400,1131321200,20500,20500,20500,20500,0
|
|
20240408,194300,1131321200,20500,20500,20500,20500,0
|
|
20240408,194200,1131321200,20500,20500,20500,20500,0
|
|
20240408,194100,1131321200,20500,20500,20500,20500,0
|
|
20240408,194000,1131321200,20500,20500,20500,20500,0
|
|
20240408,193900,1131321200,20500,20500,20500,20500,0
|
|
20240408,193800,1131321200,20500,20500,20500,20500,0
|
|
20240408,193700,1131321200,20500,20500,20500,20500,0
|
|
20240408,193600,1131321200,20500,20500,20500,20500,0
|
|
20240408,193500,1131321200,20500,20500,20500,20500,0
|
|
20240408,193400,1131321200,20500,20500,20500,20500,0
|
|
20240408,193300,1131321200,20500,20500,20500,20500,0
|
|
20240408,193200,1131321200,20500,20500,20500,20500,0
|
|
20240408,193100,1131321200,20500,20500,20500,20500,0
|
|
20240408,193000,1131321200,20500,20500,20500,20500,0
|
|
20240408,192900,1131321200,20500,20500,20500,20500,0
|
|
20240408,192800,1131321200,20500,20500,20500,20500,0
|
|
20240408,192700,1131321200,20500,20500,20500,20500,0
|
|
20240408,192600,1131321200,20500,20500,20500,20500,0
|
|
20240408,192500,1131321200,20500,20500,20500,20500,0
|
|
20240408,192400,1131321200,20500,20500,20500,20500,0
|
|
20240408,192300,1131321200,20500,20500,20500,20500,0
|
|
20240408,192200,1131321200,20500,20500,20500,20500,1581
|
|
20240408,192100,1131321200,20500,20500,20500,20500,0
|
|
20240408,192000,1131321200,20500,20500,20500,20500,0
|
|
20240408,191900,1131321200,20500,20500,20500,20500,0
|
|
20240408,191800,1131321200,20500,20500,20500,20500,0
|
|
20240408,191700,1131321200,20500,20500,20500,20500,0
|
|
20240408,191600,1131321200,20500,20500,20500,20500,0
|
|
20240408,191500,1131321200,20500,20500,20500,20500,0
|
|
20240408,191400,1131321200,20500,20500,20500,20500,0
|
|
20240408,191300,1131321200,20500,20500,20500,20500,0
|
|
20240408,191200,1131321200,20500,20500,20500,20500,0
|
|
20240408,191100,1131321200,20500,20500,20500,20500,0
|
|
20240408,191000,1131321200,20500,20500,20500,20500,0
|
|
20240408,190900,1131321200,20500,20500,20500,20500,0
|
|
20240408,190800,1131321200,20500,20500,20500,20500,0
|
|
20240408,190700,1131321200,20500,20500,20500,20500,0
|
|
20240408,190600,1131321200,20500,20500,20500,20500,0
|
|
20240408,190500,1131321200,20500,20500,20500,20500,0
|
|
20240408,190400,1131321200,20500,20500,20500,20500,0
|
|
20240408,190300,1131321200,20500,20500,20500,20500,0
|
|
20240408,190200,1131321200,20500,20500,20500,20500,0
|
|
20240408,190100,1131321200,20500,20500,20500,20500,0
|
|
20240408,190000,1131321200,20500,20500,20500,20500,0
|
|
20240408,185900,1131321200,20500,20500,20500,20500,0
|
|
20240408,185800,1131321200,20500,20500,20500,20500,0
|
|
20240408,185700,1131321200,20500,20500,20500,20500,0
|
|
20240408,185600,1131321200,20500,20500,20500,20500,0
|
|
20240408,185500,1131321200,20500,20500,20500,20500,0
|
|
20240408,185400,1131321200,20500,20500,20500,20500,0
|
|
20240408,185300,1131321200,20500,20500,20500,20500,0
|
|
20240408,185200,1131321200,20500,20500,20500,20500,1581
|
|
20240408,185100,1131321200,20500,20500,20500,20500,0
|
|
20240408,185000,1131321200,20500,20500,20500,20500,0
|
|
20240408,184900,1131321200,20500,20500,20500,20500,0
|
|
20240408,184800,1131321200,20500,20500,20500,20500,0
|
|
20240408,184700,1131321200,20500,20500,20500,20500,0
|
|
20240408,184600,1131321200,20500,20500,20500,20500,0
|
|
20240408,184500,1131321200,20500,20500,20500,20500,0
|
|
20240408,184400,1131321200,20500,20500,20500,20500,0
|
|
20240408,184300,1131321200,20500,20500,20500,20500,0
|
|
20240408,184200,1131321200,20500,20500,20500,20500,0
|
|
20240408,184100,1131321200,20500,20500,20500,20500,0
|
|
20240408,184000,1131321200,20500,20500,20500,20500,0
|
|
20240408,183900,1131321200,20500,20500,20500,20500,0
|
|
20240408,183800,1131321200,20500,20500,20500,20500,0
|
|
20240408,183700,1131321200,20500,20500,20500,20500,0
|
|
20240408,183600,1131321200,20500,20500,20500,20500,0
|
|
20240408,183500,1131321200,20500,20500,20500,20500,0
|
|
20240408,183400,1131321200,20500,20500,20500,20500,0
|
|
20240408,183300,1131321200,20500,20500,20500,20500,0
|
|
20240408,183200,1131321200,20500,20500,20500,20500,0
|
|
20240408,183100,1131321200,20500,20500,20500,20500,0
|
|
20240408,183000,1131321200,20500,20500,20500,20500,0
|
|
20240408,182900,1131321200,20500,20500,20500,20500,0
|
|
20240408,182800,1131321200,20500,20500,20500,20500,0
|
|
20240408,182700,1131321200,20500,20500,20500,20500,0
|
|
20240408,182600,1131321200,20500,20500,20500,20500,0
|
|
20240408,182500,1131321200,20500,20500,20500,20500,0
|
|
20240408,182400,1131321200,20500,20500,20500,20500,0
|
|
20240408,182300,1131321200,20500,20500,20500,20500,0
|
|
20240408,182200,1131321200,20500,20500,20500,20500,1581
|
|
20240408,182100,1131321200,20500,20500,20500,20500,0
|
|
20240408,182000,1131321200,20500,20500,20500,20500,0
|
|
20240408,181900,1131321200,20500,20500,20500,20500,0
|
|
20240408,181800,1131321200,20500,20500,20500,20500,0
|
|
20240408,181700,1131321200,20500,20500,20500,20500,0
|
|
20240408,181600,1131321200,20500,20500,20500,20500,0
|
|
20240408,181500,1131321200,20500,20500,20500,20500,0
|
|
20240408,181400,1131321200,20500,20500,20500,20500,0
|
|
20240408,181300,1131321200,20500,20500,20500,20500,0
|
|
20240408,181200,1131321200,20500,20500,20500,20500,0
|
|
20240408,181100,1131321200,20500,20500,20500,20500,0
|
|
20240408,181000,1131321200,20500,20500,20500,20500,0
|
|
20240408,180900,1131321200,20500,20500,20500,20500,0
|
|
20240408,180800,1131321200,20500,20500,20500,20500,0
|
|
20240408,180700,1131321200,20500,20500,20500,20500,0
|
|
20240408,180600,1131321200,20500,20500,20500,20500,0
|
|
20240408,180500,1131321200,20500,20500,20500,20500,0
|
|
20240408,180400,1131321200,20500,20500,20500,20500,0
|
|
20240408,180300,1131321200,20500,20500,20500,20500,0
|
|
20240408,180200,1131321200,20500,20500,20500,20500,0
|
|
20240408,180100,1131321200,20500,20500,20500,20500,0
|
|
20240408,180000,1131321200,20500,20500,20500,20500,0
|
|
20240408,175900,1131321200,20500,20500,20500,20500,0
|
|
20240408,175800,1131321200,20500,20500,20500,20500,0
|
|
20240408,175700,1131321200,20500,20500,20500,20500,0
|
|
20240408,175600,1131321200,20500,20500,20500,20500,0
|
|
20240408,175500,1131321200,20500,20500,20500,20500,0
|
|
20240408,175400,1131321200,20500,20500,20500,20500,0
|
|
20240408,175300,1131321200,20500,20500,20500,20500,0
|
|
20240408,175200,1131321200,20500,20500,20500,20500,1581
|
|
20240408,175100,1131321200,20500,20500,20500,20500,0
|
|
20240408,175000,1131321200,20500,20500,20500,20500,0
|
|
20240408,174900,1131321200,20500,20500,20500,20500,0
|
|
20240408,174800,1131321200,20500,20500,20500,20500,0
|
|
20240408,174700,1131321200,20500,20500,20500,20500,0
|
|
20240408,174600,1131321200,20500,20500,20500,20500,0
|
|
20240408,174500,1131321200,20500,20500,20500,20500,0
|
|
20240408,174400,1131321200,20500,20500,20500,20500,0
|
|
20240408,174300,1131321200,20500,20500,20500,20500,0
|
|
20240408,174200,1131321200,20500,20500,20500,20500,0
|
|
20240408,174100,1131321200,20500,20500,20500,20500,0
|
|
20240408,174000,1131321200,20500,20500,20500,20500,0
|
|
20240408,173900,1131321200,20500,20500,20500,20500,0
|
|
20240408,173800,1131321200,20500,20500,20500,20500,0
|
|
20240408,173700,1131321200,20500,20500,20500,20500,0
|
|
20240408,173600,1131321200,20500,20500,20500,20500,0
|
|
20240408,173500,1131321200,20500,20500,20500,20500,0
|
|
20240408,173400,1131321200,20500,20500,20500,20500,0
|
|
20240408,173300,1131321200,20500,20500,20500,20500,0
|
|
20240408,173200,1131321200,20500,20500,20500,20500,0
|
|
20240408,173100,1131321200,20500,20500,20500,20500,0
|
|
20240408,173000,1131321200,20500,20500,20500,20500,0
|
|
20240408,172900,1131321200,20500,20500,20500,20500,0
|
|
20240408,172800,1131321200,20500,20500,20500,20500,0
|
|
20240408,172700,1131321200,20500,20500,20500,20500,0
|
|
20240408,172600,1131321200,20500,20500,20500,20500,0
|
|
20240408,172500,1131321200,20500,20500,20500,20500,0
|
|
20240408,172400,1131321200,20500,20500,20500,20500,0
|
|
20240408,172300,1131321200,20500,20500,20500,20500,0
|
|
20240408,172200,1131321200,20500,20500,20500,20500,1581
|
|
20240408,172100,1131321200,20500,20500,20500,20500,0
|
|
20240408,172000,1131321200,20500,20500,20500,20500,0
|
|
20240408,171900,1131321200,20500,20500,20500,20500,0
|
|
20240408,171800,1131321200,20500,20500,20500,20500,0
|
|
20240408,171700,1131321200,20500,20500,20500,20500,0
|
|
20240408,171600,1131321200,20500,20500,20500,20500,0
|
|
20240408,171500,1131321200,20500,20500,20500,20500,0
|
|
20240408,171400,1131321200,20500,20500,20500,20500,0
|
|
20240408,171300,1131321200,20500,20500,20500,20500,0
|
|
20240408,171200,1131321200,20500,20500,20500,20500,0
|
|
20240408,171100,1131321200,20500,20500,20500,20500,0
|
|
20240408,171000,1131321200,20500,20500,20500,20500,0
|
|
20240408,170900,1131321200,20500,20500,20500,20500,0
|
|
20240408,170800,1131321200,20500,20500,20500,20500,0
|
|
20240408,170700,1131321200,20500,20500,20500,20500,0
|
|
20240408,170600,1131321200,20500,20500,20500,20500,0
|
|
20240408,170500,1131321200,20500,20500,20500,20500,0
|
|
20240408,170400,1131321200,20500,20500,20500,20500,0
|
|
20240408,170300,1131321200,20500,20500,20500,20500,0
|
|
20240408,170200,1131321200,20500,20500,20500,20500,0
|
|
20240408,170100,1131321200,20500,20500,20500,20500,0
|
|
20240408,170000,1131321200,20500,20500,20500,20500,0
|
|
20240408,165900,1131321200,20500,20500,20500,20500,0
|
|
20240408,165800,1131321200,20500,20500,20500,20500,0
|
|
20240408,165700,1131321200,20500,20500,20500,20500,0
|
|
20240408,165600,1131321200,20500,20500,20500,20500,0
|
|
20240408,165500,1131321200,20500,20500,20500,20500,0
|
|
20240408,165400,1131321200,20500,20500,20500,20500,0
|
|
20240408,165300,1131321200,20500,20500,20500,20500,0
|
|
20240408,165200,1131321200,20500,20500,20500,20500,1581
|
|
20240408,165100,1131321200,20500,20500,20500,20500,0
|
|
20240408,165000,1131321200,20500,20500,20500,20500,0
|
|
20240408,164900,1131321200,20500,20500,20500,20500,0
|
|
20240408,164800,1131321200,20500,20500,20500,20500,0
|
|
20240408,164700,1131321200,20500,20500,20500,20500,0
|
|
20240408,164600,1131321200,20500,20500,20500,20500,0
|
|
20240408,164500,1131321200,20500,20500,20500,20500,0
|
|
20240408,164400,1131321200,20500,20500,20500,20500,0
|
|
20240408,164300,1131321200,20500,20500,20500,20500,0
|
|
20240408,164200,1131321200,20500,20500,20500,20500,0
|
|
20240408,164100,1131321200,20500,20500,20500,20500,0
|
|
20240408,164000,1131321200,20500,20500,20500,20500,0
|
|
20240408,163900,1131321200,20500,20500,20500,20500,0
|
|
20240408,163800,1131321200,20500,20500,20500,20500,0
|
|
20240408,163700,1131321200,20500,20500,20500,20500,0
|
|
20240408,163600,1131321200,20500,20500,20500,20500,0
|
|
20240408,163500,1131321200,20500,20500,20500,20500,0
|
|
20240408,163400,1131321200,20500,20500,20500,20500,0
|
|
20240408,163300,1131321200,20500,20500,20500,20500,0
|
|
20240408,163200,1131321200,20500,20500,20500,20500,0
|
|
20240408,163100,1131321200,20500,20500,20500,20500,0
|
|
20240408,163000,1131321200,20500,20500,20500,20500,0
|
|
20240408,162900,1131321200,20500,20500,20500,20500,0
|
|
20240408,162800,1131321200,20500,20500,20500,20500,0
|
|
20240408,162700,1131321200,20500,20500,20500,20500,0
|
|
20240408,162600,1131321200,20500,20500,20500,20500,0
|
|
20240408,162500,1131321200,20500,20500,20500,20500,0
|
|
20240408,162400,1131321200,20500,20500,20500,20500,0
|
|
20240408,162300,1131321200,20500,20500,20500,20500,0
|
|
20240408,162200,1131321200,20500,20500,20500,20500,1581
|
|
20240408,162100,1131321200,20500,20500,20500,20500,0
|
|
20240408,162000,1131321200,20500,20500,20500,20500,0
|
|
20240408,161900,1131321200,20500,20500,20500,20500,0
|
|
20240408,161800,1131321200,20500,20500,20500,20500,0
|
|
20240408,161700,1131321200,20500,20500,20500,20500,0
|
|
20240408,161600,1131321200,20500,20500,20500,20500,0
|
|
20240408,161500,1131321200,20500,20500,20500,20500,0
|
|
20240408,161400,1131321200,20500,20500,20500,20500,0
|
|
20240408,161300,1131321200,20500,20500,20500,20500,0
|
|
20240408,161200,1131321200,20500,20500,20500,20500,0
|
|
20240408,161100,1131321200,20500,20500,20500,20500,0
|
|
20240408,161000,1131321200,20500,20500,20500,20500,0
|
|
20240408,160900,1131321200,20500,20500,20500,20500,0
|
|
20240408,160800,1131321200,20500,20500,20500,20500,0
|
|
20240408,160700,1131321200,20500,20500,20500,20500,0
|
|
20240408,160600,1131321200,20500,20500,20500,20500,0
|
|
20240408,160500,1131321200,20500,20500,20500,20500,0
|
|
20240408,160400,1131321200,20500,20500,20500,20500,0
|
|
20240408,160300,1131321200,20500,20500,20500,20500,0
|
|
20240408,160200,1131321200,20500,20500,20500,20500,0
|
|
20240408,160100,1131321200,20500,20500,20500,20500,0
|
|
20240408,160000,1131321200,20500,20500,20500,20500,0
|
|
20240408,155900,1131321200,20500,20500,20500,20500,0
|
|
20240408,155800,1131321200,20500,20500,20500,20500,0
|
|
20240408,155700,1131321200,20500,20500,20500,20500,0
|
|
20240408,155600,1131321200,20500,20500,20500,20500,0
|
|
20240408,155500,1131321200,20500,20500,20500,20500,0
|
|
20240408,155400,1131321200,20500,20500,20500,20500,0
|
|
20240408,155300,1131321200,20500,20500,20500,20500,0
|
|
20240408,155200,1131321200,20500,20500,20500,20500,1581
|
|
20240408,155100,1131321200,20500,20500,20500,20500,0
|
|
20240408,155000,1131321200,20500,20500,20500,20500,0
|
|
20240408,154900,1131321200,20500,20500,20500,20500,0
|
|
20240408,154800,1131321200,20500,20500,20500,20500,0
|
|
20240408,154700,1131321200,20500,20500,20500,20500,0
|
|
20240408,154600,1131321200,20500,20500,20500,20500,0
|
|
20240408,154500,1131321200,20500,20500,20500,20500,0
|
|
20240408,154400,1131321200,20500,20500,20500,20500,0
|
|
20240408,154300,1131321200,20500,20500,20500,20500,0
|
|
20240408,154200,1131321200,20500,20500,20500,20500,0
|
|
20240408,154100,1131321200,20500,20500,20500,20500,0
|
|
20240408,154000,1131321200,20500,20500,20500,20500,0
|
|
20240408,153900,1131321200,20500,20500,20500,20500,0
|
|
20240408,153800,1131321200,20500,20500,20500,20500,0
|
|
20240408,153700,1131321200,20500,20500,20500,20500,0
|
|
20240408,153600,1131321200,20500,20500,20500,20500,0
|
|
20240408,153500,1131321200,20500,20500,20500,20500,0
|
|
20240408,153400,1131321200,20500,20500,20500,20500,0
|
|
20240408,153300,1131321200,20500,20500,20500,20500,0
|
|
20240408,153200,1131321200,20500,20500,20500,20500,0
|
|
20240408,153100,1131321200,20500,20500,20500,20500,0
|
|
20240408,153000,1131321200,20500,20500,20500,20500,1581
|
|
20240408,152900,1098910700,20500,20500,20500,20500,0
|
|
20240408,152800,1098910700,20500,20500,20500,20500,0
|
|
20240408,152700,1098910700,20500,20500,20500,20500,0
|
|
20240408,152600,1098910700,20500,20500,20500,20500,0
|
|
20240408,152500,1098910700,20500,20500,20500,20500,0
|
|
20240408,152400,1098910700,20500,20500,20500,20500,0
|
|
20240408,152300,1098910700,20500,20500,20500,20500,0
|
|
20240408,152200,1098910700,20500,20500,20500,20500,0
|
|
20240408,152100,1098910700,20500,20500,20500,20500,0
|
|
20240408,152000,1098910700,20500,20500,20500,20500,0
|
|
20240408,151900,1098910700,20500,20500,20500,20500,47
|
|
20240408,151800,1097947200,20500,20500,20500,20450,167
|
|
20240408,151700,1094523800,20500,20500,20500,20450,107
|
|
20240408,151600,1092330350,20500,20500,20500,20450,93
|
|
20240408,151500,1090423950,20500,20500,20500,20450,289
|
|
20240408,151400,1084509550,20500,20500,20500,20450,85
|
|
20240408,151300,1082767100,20450,20500,20500,20450,91
|
|
20240408,151200,1080901650,20450,20500,20500,20450,19
|
|
20240408,151100,1080512300,20500,20500,20500,20450,118
|
|
20240408,151000,1078096100,20450,20450,20450,20400,267
|
|
20240408,150900,1072637000,20450,20450,20500,20400,118
|
|
20240408,150800,1070225150,20450,20500,20500,20450,176
|
|
20240408,150700,1066622000,20500,20450,20500,20400,138
|
|
20240408,150600,1063797650,20450,20450,20500,20400,206
|
|
20240408,150500,1059583400,20450,20500,20500,20450,69
|
|
20240408,150400,1058171250,20500,20450,20500,20400,253
|
|
20240408,150300,1052993550,20450,20450,20450,20400,72
|
|
20240408,150200,1051521200,20400,20450,20450,20400,167
|
|
20240408,150100,1048110000,20450,20450,20450,20400,97
|
|
20240408,150000,1046126450,20450,20400,20450,20400,377
|
|
20240408,145900,1038432300,20400,20400,20450,20400,217
|
|
20240408,145800,1033999900,20400,20400,20450,20400,165
|
|
20240408,145700,1030632000,20450,20500,20500,20400,249
|
|
20240408,145600,1025538300,20450,20450,20500,20450,211
|
|
20240408,145500,1021219050,20500,20550,20550,20450,115
|
|
20240408,145400,1018863650,20500,20500,20550,20450,154
|
|
20240408,145300,1015707300,20550,20500,20550,20450,285
|
|
20240408,145200,1009865550,20500,20550,20550,20450,172
|
|
20240408,145100,1006337050,20500,20550,20550,20500,236
|
|
20240408,145000,1001496700,20550,20550,20550,20500,218
|
|
20240408,144900,997022200,20550,20450,20550,20450,106
|
|
20240408,144800,994848250,20500,20500,20500,20450,122
|
|
20240408,144700,992348100,20500,20450,20500,20450,182
|
|
20240408,144600,988620400,20450,20500,20500,20450,147
|
|
20240408,144500,985611100,20500,20450,20500,20450,148
|
|
20240408,144400,982579000,20500,20500,20500,20450,215
|
|
20240408,144300,978177450,20500,20400,20500,20400,493
|
|
20240408,144200,968100550,20400,20450,20450,20350,290
|
|
20240408,144100,962187250,20450,20400,20450,20400,201
|
|
20240408,144000,958083900,20450,20450,20450,20400,164
|
|
20240408,143900,954732600,20450,20450,20450,20400,201
|
|
20240408,143800,950623000,20500,20500,20500,20450,141
|
|
20240408,143700,947738050,20500,20450,20500,20450,157
|
|
20240408,143600,944521900,20500,20550,20550,20450,126
|
|
20240408,143500,941938050,20500,20550,20550,20500,96
|
|
20240408,143400,939968000,20550,20550,20600,20500,154
|
|
20240408,143300,936805250,20500,20550,20550,20500,97
|
|
20240408,143200,934814700,20550,20500,20600,20500,293
|
|
20240408,143100,928798450,20550,20550,20550,20500,61
|
|
20240408,143000,927545750,20550,20550,20600,20500,179
|
|
20240408,142900,923868500,20550,20550,20550,20500,156
|
|
20240408,142800,920666350,20550,20500,20550,20500,164
|
|
20240408,142700,917300650,20500,20550,20550,20500,115
|
|
20240408,142600,914939700,20550,20500,20550,20500,144
|
|
20240408,142500,911984350,20500,20550,20550,20500,50
|
|
20240408,142400,910956900,20500,20550,20550,20500,52
|
|
20240408,142300,909890400,20500,20550,20600,20500,232
|
|
20240408,142200,905124500,20550,20550,20550,20550,34
|
|
20240408,142100,904425800,20500,20600,20600,20500,121
|
|
20240408,142000,901941900,20550,20550,20600,20500,156
|
|
20240408,141900,898735750,20500,20550,20550,20500,78
|
|
20240408,141800,897135250,20550,20550,20600,20550,78
|
|
20240408,141700,895529800,20550,20550,20550,20500,156
|
|
20240408,141600,892328100,20550,20550,20550,20550,80
|
|
20240408,141500,890684100,20550,20600,20600,20550,97
|
|
20240408,141400,888687650,20600,20600,20600,20550,77
|
|
20240408,141300,887102850,20600,20600,20650,20550,107
|
|
20240408,141200,884899850,20600,20550,20600,20550,129
|
|
20240408,141100,882244600,20550,20600,20600,20550,156
|
|
20240408,141000,879035600,20600,20600,20600,20600,36
|
|
20240408,140900,878294000,20600,20600,20600,20550,189
|
|
20240408,140800,874404600,20600,20600,20600,20550,74
|
|
20240408,140700,872882100,20550,20600,20600,20550,119
|
|
20240408,140600,870433150,20600,20600,20600,20550,154
|
|
20240408,140500,867262600,20600,20600,20600,20550,151
|
|
20240408,140400,864156150,20600,20600,20600,20600,86
|
|
20240408,140300,862384550,20600,20600,20650,20550,171
|
|
20240408,140200,858863000,20600,20550,20600,20550,267
|
|
20240408,140100,853374900,20600,20550,20600,20500,94
|
|
20240408,140000,851440550,20550,20550,20600,20550,79
|
|
20240408,135900,849815550,20600,20600,20600,20550,182
|
|
20240408,135800,846074200,20600,20600,20600,20550,116
|
|
20240408,135700,843686050,20650,20750,20750,20600,498
|
|
20240408,135600,833423800,20700,20650,20700,20650,88
|
|
20240408,135500,831604300,20650,20700,20700,20600,165
|
|
20240408,135400,828195750,20700,20700,20700,20700,6
|
|
20240408,135300,828071550,20750,20700,20750,20650,338
|
|
20240408,135200,821074900,20700,20700,20700,20650,69
|
|
20240408,135100,819648300,20700,20700,20700,20600,150
|
|
20240408,135000,816547850,20700,20700,20750,20700,123
|
|
20240408,134900,813998550,20700,20700,20750,20700,79
|
|
20240408,134800,812362800,20700,20650,20750,20650,63
|
|
20240408,134700,811060750,20650,20650,20700,20600,94
|
|
20240408,134600,809119600,20650,20650,20700,20650,104
|
|
20240408,134500,806968950,20650,20700,20700,20650,71
|
|
20240408,134400,805502050,20700,20650,20700,20650,108
|
|
20240408,134300,803266650,20650,20650,20650,20600,103
|
|
20240408,134200,801141150,20650,20700,20700,20650,99
|
|
20240408,134100,799096250,20700,20650,20700,20650,78
|
|
20240408,134000,797484050,20650,20700,20700,20650,100
|
|
20240408,133900,795417400,20700,20700,20700,20600,216
|
|
20240408,133800,790955550,20700,20650,20700,20650,33
|
|
20240408,133700,790273750,20650,20650,20700,20650,108
|
|
20240408,133600,788042750,20650,20650,20650,20600,73
|
|
20240408,133500,786537000,20650,20600,20650,20600,120
|
|
20240408,133400,784061900,20650,20650,20650,20600,93
|
|
20240408,133300,782143250,20650,20600,20650,20550,172
|
|
20240408,133200,778596800,20650,20600,20650,20600,82
|
|
20240408,133100,776904600,20600,20650,20650,20550,99
|
|
20240408,133000,774866900,20650,20600,20650,20550,148
|
|
20240408,132900,771817450,20600,20600,20600,20550,194
|
|
20240408,132800,767822800,20600,20650,20700,20600,132
|
|
20240408,132700,765094650,20650,20650,20650,20600,108
|
|
20240408,132600,762867100,20650,20700,20700,20650,95
|
|
20240408,132500,760900700,20700,20600,20700,20600,165
|
|
20240408,132400,757497350,20650,20650,20650,20650,76
|
|
20240408,132300,755927950,20650,20600,20700,20600,154
|
|
20240408,132200,752750350,20650,20700,20700,20650,67
|
|
20240408,132100,751366550,20700,20600,20700,20600,88
|
|
20240408,132000,749546700,20600,20700,20700,20600,94
|
|
20240408,131900,747606200,20700,20650,20700,20600,511
|
|
20240408,131800,737056900,20650,20650,20700,20650,59
|
|
20240408,131700,735837150,20650,20650,20700,20650,119
|
|
20240408,131600,733376950,20650,20700,20700,20600,129
|
|
20240408,131500,730709450,20700,20650,20700,20600,108
|
|
20240408,131400,728477800,20600,20700,20700,20600,321
|
|
20240408,131300,721858100,20700,20700,20700,20650,66
|
|
20240408,131200,720493700,20700,20700,20700,20650,118
|
|
20240408,131100,718053350,20650,20700,20700,20650,104
|
|
20240408,131000,715902000,20700,20750,20750,20650,123
|
|
20240408,130900,713355800,20750,20750,20750,20700,68
|
|
20240408,130800,711946550,20750,20650,20750,20650,191
|
|
20240408,130700,707996700,20650,20700,20700,20650,112
|
|
20240408,130600,705679800,20700,20700,20700,20650,141
|
|
20240408,130500,702763750,20700,20700,20700,20650,98
|
|
20240408,130400,700736200,20700,20700,20700,20650,130
|
|
20240408,130300,698048750,20700,20700,20700,20700,97
|
|
20240408,130200,696040850,20700,20750,20750,20650,108
|
|
20240408,130100,693806150,20700,20700,20700,20650,140
|
|
20240408,130000,690910600,20700,20700,20750,20700,74
|
|
20240408,125900,689378700,20700,20700,20700,20650,114
|
|
20240408,125800,687020950,20700,20700,20750,20650,154
|
|
20240408,125700,683835000,20700,20700,20700,20700,61
|
|
20240408,125600,682572300,20650,20700,20700,20650,164
|
|
20240408,125500,679180800,20700,20700,20700,20700,62
|
|
20240408,125400,677897400,20700,20700,20750,20700,84
|
|
20240408,125300,676158100,20750,20750,20750,20700,55
|
|
20240408,125200,675018450,20700,20700,20750,20650,185
|
|
20240408,125100,671187750,20700,20700,20750,20700,113
|
|
20240408,125000,668846600,20650,20700,20750,20650,1412
|
|
20240408,124900,639622750,20800,20800,20800,20750,217
|
|
20240408,124800,635115000,20750,20850,20850,20750,104
|
|
20240408,124700,632955000,20850,20800,20850,20800,78
|
|
20240408,124600,631332200,20850,20850,20850,20800,77
|
|
20240408,124500,629729450,20850,20850,20900,20800,106
|
|
20240408,124400,627519300,20800,20850,20850,20750,90
|
|
20240408,124300,625648800,20850,20800,20850,20800,105
|
|
20240408,124200,623463250,20750,20850,20850,20750,104
|
|
20240408,124100,621298650,20850,20850,20850,20800,101
|
|
20240408,124000,619194300,20850,20800,20850,20750,89
|
|
20240408,123900,617345000,20800,20850,20850,20800,51
|
|
20240408,123800,616282550,20850,20800,20850,20750,145
|
|
20240408,123700,613267850,20800,20800,20850,20750,246
|
|
20240408,123600,608154600,20850,20850,20850,20800,179
|
|
20240408,123500,604427450,20900,20900,20900,20850,118
|
|
20240408,123400,601961300,20900,20900,20900,20850,58
|
|
20240408,123300,600750300,20900,20850,20900,20850,58
|
|
20240408,123200,599539100,20850,20850,20850,20850,106
|
|
20240408,123100,597329000,20900,20950,20950,20850,105
|
|
20240408,123000,595136300,20900,20950,20950,20900,109
|
|
20240408,122900,592856300,20950,20950,20950,20900,63
|
|
20240408,122800,591537200,20950,20950,20950,20900,59
|
|
20240408,122700,590301700,20950,20900,20950,20850,84
|
|
20240408,122600,588544500,20900,20900,20900,20850,111
|
|
20240408,122500,586225600,20900,20900,20900,20850,35
|
|
20240408,122400,585494300,20850,20950,20950,20800,403
|
|
20240408,122300,577095350,20950,20900,20950,20900,34
|
|
20240408,122200,576384100,20850,20950,20950,20850,84
|
|
20240408,122100,574625750,20950,20900,20950,20900,66
|
|
20240408,122000,573243100,20900,20950,20950,20900,83
|
|
20240408,121900,571507400,20950,20900,20950,20900,74
|
|
20240408,121800,569959250,20900,20900,20950,20900,53
|
|
20240408,121700,568850750,20900,20900,20900,20800,60
|
|
20240408,121600,567596850,20850,20900,20900,20850,675
|
|
20240408,121500,553514800,20950,21000,21000,20900,357
|
|
20240408,121400,546036250,20950,20950,20950,20950,36
|
|
20240408,121300,545282050,20950,20950,20950,20950,125
|
|
20240408,121200,542663300,20950,20950,20950,20950,38
|
|
20240408,121100,541867200,20950,20950,20950,20900,175
|
|
20240408,121000,538204850,20950,20950,20950,20950,90
|
|
20240408,120900,536319350,20950,20950,21000,20950,84
|
|
20240408,120800,534557850,21000,20950,21000,20950,222
|
|
20240408,120700,529904650,20950,20950,21000,20950,125
|
|
20240408,120600,527284700,21000,21000,21000,20950,72
|
|
20240408,120500,525772950,21000,21000,21000,20950,100
|
|
20240408,120400,523673450,20950,20950,21000,20950,83
|
|
20240408,120300,521931350,21000,21000,21000,20950,128
|
|
20240408,120200,519245650,21000,21000,21000,21000,44
|
|
20240408,120100,518321650,21000,20950,21000,20900,144
|
|
20240408,120000,515306050,21000,21000,21000,20950,41
|
|
20240408,115900,514445500,21000,21000,21000,20900,104
|
|
20240408,115800,512262450,21000,20950,21000,20950,50
|
|
20240408,115700,511213300,21000,20950,21000,20950,80
|
|
20240408,115600,509533750,20950,20950,20950,20950,86
|
|
20240408,115500,507732050,20950,20900,20950,20900,63
|
|
20240408,115400,506412250,20950,20900,20950,20900,147
|
|
20240408,115300,503332750,20950,20950,20950,20850,31
|
|
20240408,115200,502684250,20950,20950,20950,20900,58
|
|
20240408,115100,501469200,20950,20950,20950,20950,113
|
|
20240408,115000,499101850,20900,20950,20950,20850,748
|
|
20240408,114900,483499650,20950,21000,21000,20900,72
|
|
20240408,114800,481992900,20950,21000,21000,20900,494
|
|
20240408,114700,471661500,21000,20950,21000,20950,94
|
|
20240408,114600,469690550,20950,20950,20950,20950,32
|
|
20240408,114500,469020150,20950,20950,20950,20850,145
|
|
20240408,114400,465988000,20900,20950,20950,20900,60
|
|
20240408,114300,464732050,20950,20900,20950,20900,97
|
|
20240408,114200,462701550,20900,20900,20900,20900,31
|
|
20240408,114100,462053650,20900,20900,20950,20800,105
|
|
20240408,114000,459861350,20950,20900,20950,20850,98
|
|
20240408,113900,457812500,20850,20900,20900,20800,251
|
|
20240408,113800,452585850,20900,20950,20950,20850,241
|
|
20240408,113700,447556950,20950,20950,21000,20850,369
|
|
20240408,113600,439854400,20950,20950,20950,20900,80
|
|
20240408,113500,438179400,20950,20850,20950,20850,75
|
|
20240408,113400,436612150,21000,20900,21000,20900,98
|
|
20240408,113300,434560700,20900,20900,20900,20800,1090
|
|
20240408,113200,411827400,20950,20900,20950,20900,797
|
|
20240408,113100,395145950,20900,20900,20900,20850,117
|
|
20240408,113000,392701700,20900,20900,20900,20850,82
|
|
20240408,112900,390988600,20900,20900,20900,20900,64
|
|
20240408,112800,389651000,20900,20900,20900,20800,120
|
|
20240408,112700,387151700,20850,20850,20900,20850,97
|
|
20240408,112600,385126350,20850,20900,20900,20850,65
|
|
20240408,112500,383770550,20900,20850,20900,20850,65
|
|
20240408,112400,382414650,20850,20850,20850,20800,39
|
|
20240408,112300,381601550,20800,20850,20850,20800,311
|
|
20240408,112200,375129300,20800,20800,20800,20700,431
|
|
20240408,112100,366183950,20800,20850,20900,20750,531
|
|
20240408,112000,355145750,20850,20850,20850,20850,189
|
|
20240408,111900,351205100,20850,20850,20850,20800,159
|
|
20240408,111800,347896950,20850,20850,20850,20850,106
|
|
20240408,111700,345686850,20800,20850,20900,20750,740
|
|
20240408,111600,330303150,20900,20900,20900,20850,103
|
|
20240408,111500,328150950,20850,20850,20900,20850,59
|
|
20240408,111400,326918750,20850,20850,20900,20850,85
|
|
20240408,111300,325145800,20850,20850,20850,20850,91
|
|
20240408,111200,323248450,20800,20800,20800,20750,34
|
|
20240408,111100,322541300,20800,20800,20800,20750,104
|
|
20240408,111000,320378150,20800,20850,20850,20800,209
|
|
20240408,110900,316027650,20850,20850,20850,20850,84
|
|
20240408,110800,314276250,20850,20800,20850,20800,33
|
|
20240408,110700,313589050,20850,20850,20850,20800,108
|
|
20240408,110600,311339500,20800,20850,20850,20800,97
|
|
20240408,110500,309319400,20750,20850,20850,20750,32
|
|
20240408,110400,308652350,20850,20850,20850,20800,158
|
|
20240408,110300,305359600,20850,20850,20850,20800,102
|
|
20240408,110200,303233450,20850,20850,20850,20800,47
|
|
20240408,110100,302253600,20800,20800,20850,20800,89
|
|
20240408,110000,300400700,20800,20800,20850,20750,82
|
|
20240408,105900,298695600,20800,20750,20800,20700,33
|
|
20240408,105800,298010500,20750,20750,20750,20700,73
|
|
20240408,105700,296495950,20750,20750,20750,20750,70
|
|
20240408,105600,295043450,20750,20900,20900,20750,339
|
|
20240408,105500,287999350,20850,20850,20850,20800,42
|
|
20240408,105400,287123850,20900,20850,20900,20800,65
|
|
20240408,105300,285769550,20850,20850,20900,20800,126
|
|
20240408,105200,283141150,20850,20850,20900,20850,17
|
|
20240408,105100,282786100,20800,20900,20900,20800,154
|
|
20240408,105000,279578050,20900,20900,20900,20800,124
|
|
20240408,104900,276991750,20900,20850,20900,20850,53
|
|
20240408,104800,275884950,20900,20900,20900,20850,50
|
|
20240408,104700,274842050,20900,20850,20900,20800,56
|
|
20240408,104600,273673150,20850,20850,20850,20850,117
|
|
20240408,104500,271233700,20850,20850,20850,20850,29
|
|
20240408,104400,270629050,20850,20850,20850,20750,67
|
|
20240408,104300,269234550,20850,20750,20850,20750,204
|
|
20240408,104200,264998050,20750,20850,20900,20750,175
|
|
20240408,104100,261352600,20900,20850,20900,20850,45
|
|
20240408,104000,260414100,20850,20850,20900,20850,16
|
|
20240408,103900,260079900,20850,20800,20850,20800,143
|
|
20240408,103800,257100300,20800,20850,20850,20800,72
|
|
20240408,103700,255602150,20850,20850,20850,20850,55
|
|
20240408,103600,254455400,20850,20900,20900,20850,97
|
|
20240408,103500,252430500,20900,20850,20900,20850,147
|
|
20240408,103400,249363900,20850,20850,20850,20850,81
|
|
20240408,103300,247675050,20850,20850,20850,20800,35
|
|
20240408,103200,246945400,20850,20850,20850,20850,92
|
|
20240408,103100,245027200,20850,20850,20850,20800,53
|
|
20240408,103000,243922350,20850,20850,20850,20800,38
|
|
20240408,102900,243130200,20850,20850,20850,20750,373
|
|
20240408,102800,235382650,20850,20800,20850,20750,187
|
|
20240408,102700,231496200,20800,20800,20800,20800,36
|
|
20240408,102600,230747400,20800,20800,20800,20800,101
|
|
20240408,102500,228646600,20800,20800,20800,20800,96
|
|
20240408,102400,226649800,20800,20800,20800,20800,27
|
|
20240408,102300,226088200,20800,20800,20800,20800,67
|
|
20240408,102200,224694600,20800,20800,20800,20800,120
|
|
20240408,102100,222198600,20800,20800,20800,20800,53
|
|
20240408,102000,221096200,20800,20800,20800,20800,41
|
|
20240408,101900,220243400,20800,20800,20800,20800,101
|
|
20240408,101800,218142600,20800,20800,20800,20800,66
|
|
20240408,101700,216769800,20750,20750,20800,20750,62
|
|
20240408,101600,215481250,20800,20800,20800,20750,95
|
|
20240408,101500,213506850,20800,20800,20800,20800,70
|
|
20240408,101400,212050850,20750,20800,20800,20750,62
|
|
20240408,101300,210761300,20800,20800,20800,20800,37
|
|
20240408,101200,209991700,20800,20800,20800,20800,96
|
|
20240408,101100,207994900,20800,20800,20800,20750,65
|
|
20240408,101000,206642950,20800,20800,20800,20800,42
|
|
20240408,100900,205769350,20800,20800,20800,20800,136
|
|
20240408,100800,202940550,20800,20850,20850,20800,91
|
|
20240408,100700,201046550,20800,20900,20900,20800,45
|
|
20240408,100600,200106300,20850,20850,20900,20850,94
|
|
20240408,100500,198145900,20850,20850,20850,20850,88
|
|
20240408,100400,196311100,20800,20850,20850,20800,16
|
|
20240408,100300,195977600,20850,20850,20850,20800,165
|
|
20240408,100200,192542700,20850,20850,20850,20800,102
|
|
20240408,100100,190416050,20850,20850,20850,20850,282
|
|
20240408,100000,184536350,20850,20850,20850,20800,168
|
|
20240408,095900,181034100,20850,20850,20850,20850,38
|
|
20240408,095800,180241800,20850,20800,20850,20800,116
|
|
20240408,095700,177826750,20800,20750,20800,20750,21
|
|
20240408,095600,177390100,20800,20800,20850,20800,369
|
|
20240408,095500,169712900,20850,20800,20850,20800,318
|
|
20240408,095400,163095700,20800,20750,20800,20750,44
|
|
20240408,095300,162180550,20750,20750,20800,20700,425
|
|
20240408,095200,153359800,20800,20750,20800,20750,113
|
|
20240408,095100,151012550,20750,20750,20750,20750,85
|
|
20240408,095000,149248800,20750,20750,20750,20700,35
|
|
20240408,094900,148522900,20750,20700,20750,20700,279
|
|
20240408,094800,142747100,20700,20700,20700,20650,61
|
|
20240408,094700,141484500,20650,20650,20700,20650,142
|
|
20240408,094600,138550650,20650,20650,20650,20650,49
|
|
20240408,094500,137538800,20650,20650,20650,20650,34
|
|
20240408,094400,136836700,20650,20650,20650,20600,37
|
|
20240408,094300,136072700,20650,20600,20650,20600,60
|
|
20240408,094200,134833900,20650,20650,20650,20650,36
|
|
20240408,094100,134090500,20650,20650,20650,20600,39
|
|
20240408,094000,133285200,20650,20600,20650,20600,92
|
|
20240408,093900,131387250,20600,20600,20600,20600,6
|
|
20240408,093800,131263650,20550,20550,20550,20550,16
|
|
20240408,093700,130934850,20550,20500,20550,20500,12
|
|
20240408,093600,130688750,20550,20500,20550,20450,121
|
|
20240408,093500,128209850,20500,20550,20550,20500,34
|
|
20240408,093400,127511200,20500,20500,20500,20500,1
|
|
20240408,093300,127490700,20500,20500,20500,20450,34
|
|
20240408,093200,126793900,20500,20550,20550,20500,98
|
|
20240408,093100,124784850,20500,20550,20550,20500,56
|
|
20240408,093000,123635150,20550,20550,20550,20550,46
|
|
20240408,092900,122689850,20550,20650,20650,20550,22
|
|
20240408,092800,122237000,20600,20600,20600,20550,260
|
|
20240408,092700,116892950,20650,20600,20650,20600,69
|
|
20240408,092600,115471100,20650,20550,20650,20500,187
|
|
20240408,092500,111623100,20500,20500,20500,20500,87
|
|
20240408,092400,109839600,20500,20500,20500,20500,63
|
|
20240408,092300,108548100,20400,20400,20400,20400,61
|
|
20240408,092200,107303700,20400,20400,20500,20400,62
|
|
20240408,092100,106035700,20500,20500,20500,20500,0
|
|
20240408,092000,106035700,20500,20350,20500,20350,153
|
|
20240408,091900,102916900,20350,20350,20350,20350,227
|
|
20240408,091800,98297450,20350,20350,20350,20350,0
|
|
20240408,091700,98297450,20350,20350,20350,20350,21
|
|
20240408,091600,97870100,20400,20350,20400,20350,130
|
|
20240408,091500,95219600,20350,20400,20400,20350,4
|
|
20240408,091400,95138150,20350,20350,20350,20350,20
|
|
20240408,091300,94731150,20350,20400,20400,20350,748
|
|
20240408,091200,79509300,20400,20400,20400,20400,0
|
|
20240408,091100,79509300,20400,20450,20450,20400,296
|
|
20240408,091000,73466300,20400,20400,20400,20400,209
|
|
20240408,090900,69202700,20450,20500,20500,20450,161
|
|
20240408,090800,65909250,20500,20500,20550,20450,109
|
|
20240408,090700,63674600,20500,20500,20500,20450,211
|
|
20240408,090600,59354850,20450,20500,20500,20450,244
|
|
20240408,090500,54358850,20500,20500,20550,20500,506
|
|
20240408,090400,43984100,20450,20500,20500,20450,399
|
|
20240408,090300,35822100,20500,20450,20500,20450,105
|
|
20240408,090200,33671900,20350,20450,20450,20300,345
|
|
20240408,090100,26646450,20400,20300,20400,20250,311
|
|
20240408,090000,20315900,20300,20300,20350,20200,1001
|