657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195400,1389470500,20100,20100,20100,20100,11203
|
|
20240411,195300,1389470500,20100,20100,20100,20100,0
|
|
20240411,195200,1389470500,20100,20100,20100,20100,0
|
|
20240411,195100,1389470500,20100,20100,20100,20100,0
|
|
20240411,195000,1389470500,20100,20100,20100,20100,0
|
|
20240411,194900,1389470500,20100,20100,20100,20100,0
|
|
20240411,194800,1389470500,20100,20100,20100,20100,0
|
|
20240411,194700,1389470500,20100,20100,20100,20100,0
|
|
20240411,194600,1389470500,20100,20100,20100,20100,0
|
|
20240411,194500,1389470500,20100,20100,20100,20100,0
|
|
20240411,194400,1389470500,20100,20100,20100,20100,0
|
|
20240411,194300,1389470500,20100,20100,20100,20100,0
|
|
20240411,194200,1389470500,20100,20100,20100,20100,0
|
|
20240411,194100,1389470500,20100,20100,20100,20100,0
|
|
20240411,194000,1389470500,20100,20100,20100,20100,0
|
|
20240411,193900,1389470500,20100,20100,20100,20100,0
|
|
20240411,193800,1389470500,20100,20100,20100,20100,0
|
|
20240411,193700,1389470500,20100,20100,20100,20100,0
|
|
20240411,193600,1389470500,20100,20100,20100,20100,0
|
|
20240411,193500,1389470500,20100,20100,20100,20100,0
|
|
20240411,193400,1389470500,20100,20100,20100,20100,0
|
|
20240411,193300,1389470500,20100,20100,20100,20100,0
|
|
20240411,193200,1389470500,20100,20100,20100,20100,0
|
|
20240411,193100,1389470500,20100,20100,20100,20100,0
|
|
20240411,193000,1389470500,20100,20100,20100,20100,0
|
|
20240411,192900,1389470500,20100,20100,20100,20100,0
|
|
20240411,192800,1389470500,20100,20100,20100,20100,0
|
|
20240411,192700,1389470500,20100,20100,20100,20100,0
|
|
20240411,192600,1389470500,20100,20100,20100,20100,0
|
|
20240411,192500,1389470500,20100,20100,20100,20100,0
|
|
20240411,192400,1389470500,20100,20100,20100,20100,11203
|
|
20240411,192300,1389470500,20100,20100,20100,20100,0
|
|
20240411,192200,1389470500,20100,20100,20100,20100,0
|
|
20240411,192100,1389470500,20100,20100,20100,20100,0
|
|
20240411,192000,1389470500,20100,20100,20100,20100,0
|
|
20240411,191900,1389470500,20100,20100,20100,20100,0
|
|
20240411,191800,1389470500,20100,20100,20100,20100,0
|
|
20240411,191700,1389470500,20100,20100,20100,20100,0
|
|
20240411,191600,1389470500,20100,20100,20100,20100,0
|
|
20240411,191500,1389470500,20100,20100,20100,20100,0
|
|
20240411,191400,1389470500,20100,20100,20100,20100,0
|
|
20240411,191300,1389470500,20100,20100,20100,20100,0
|
|
20240411,191200,1389470500,20100,20100,20100,20100,0
|
|
20240411,191100,1389470500,20100,20100,20100,20100,0
|
|
20240411,191000,1389470500,20100,20100,20100,20100,0
|
|
20240411,190900,1389470500,20100,20100,20100,20100,0
|
|
20240411,190800,1389470500,20100,20100,20100,20100,0
|
|
20240411,190700,1389470500,20100,20100,20100,20100,0
|
|
20240411,190600,1389470500,20100,20100,20100,20100,0
|
|
20240411,190500,1389470500,20100,20100,20100,20100,0
|
|
20240411,190400,1389470500,20100,20100,20100,20100,0
|
|
20240411,190300,1389470500,20100,20100,20100,20100,0
|
|
20240411,190200,1389470500,20100,20100,20100,20100,0
|
|
20240411,190100,1389470500,20100,20100,20100,20100,0
|
|
20240411,190000,1389470500,20100,20100,20100,20100,0
|
|
20240411,185900,1389470500,20100,20100,20100,20100,0
|
|
20240411,185800,1389470500,20100,20100,20100,20100,0
|
|
20240411,185700,1389470500,20100,20100,20100,20100,0
|
|
20240411,185600,1389470500,20100,20100,20100,20100,0
|
|
20240411,185500,1389470500,20100,20100,20100,20100,0
|
|
20240411,185400,1389470500,20100,20100,20100,20100,11203
|
|
20240411,185300,1389470500,20100,20100,20100,20100,0
|
|
20240411,185200,1389470500,20100,20100,20100,20100,0
|
|
20240411,185100,1389470500,20100,20100,20100,20100,0
|
|
20240411,185000,1389470500,20100,20100,20100,20100,0
|
|
20240411,184900,1389470500,20100,20100,20100,20100,0
|
|
20240411,184800,1389470500,20100,20100,20100,20100,0
|
|
20240411,184700,1389470500,20100,20100,20100,20100,0
|
|
20240411,184600,1389470500,20100,20100,20100,20100,0
|
|
20240411,184500,1389470500,20100,20100,20100,20100,0
|
|
20240411,184400,1389470500,20100,20100,20100,20100,0
|
|
20240411,184300,1389470500,20100,20100,20100,20100,0
|
|
20240411,184200,1389470500,20100,20100,20100,20100,0
|
|
20240411,184100,1389470500,20100,20100,20100,20100,0
|
|
20240411,184000,1389470500,20100,20100,20100,20100,0
|
|
20240411,183900,1389470500,20100,20100,20100,20100,0
|
|
20240411,183800,1389470500,20100,20100,20100,20100,0
|
|
20240411,183700,1389470500,20100,20100,20100,20100,0
|
|
20240411,183600,1389470500,20100,20100,20100,20100,0
|
|
20240411,183500,1389470500,20100,20100,20100,20100,0
|
|
20240411,183400,1389470500,20100,20100,20100,20100,0
|
|
20240411,183300,1389470500,20100,20100,20100,20100,0
|
|
20240411,183200,1389470500,20100,20100,20100,20100,0
|
|
20240411,183100,1389470500,20100,20100,20100,20100,0
|
|
20240411,183000,1389470500,20100,20100,20100,20100,0
|
|
20240411,182900,1389470500,20100,20100,20100,20100,0
|
|
20240411,182800,1389470500,20100,20100,20100,20100,0
|
|
20240411,182700,1389470500,20100,20100,20100,20100,0
|
|
20240411,182600,1389470500,20100,20100,20100,20100,0
|
|
20240411,182500,1389470500,20100,20100,20100,20100,0
|
|
20240411,182400,1389470500,20100,20100,20100,20100,11203
|
|
20240411,182300,1389470500,20100,20100,20100,20100,0
|
|
20240411,182200,1389470500,20100,20100,20100,20100,0
|
|
20240411,182100,1389470500,20100,20100,20100,20100,0
|
|
20240411,182000,1389470500,20100,20100,20100,20100,0
|
|
20240411,181900,1389470500,20100,20100,20100,20100,0
|
|
20240411,181800,1389470500,20100,20100,20100,20100,0
|
|
20240411,181700,1389470500,20100,20100,20100,20100,0
|
|
20240411,181600,1389470500,20100,20100,20100,20100,0
|
|
20240411,181500,1389470500,20100,20100,20100,20100,0
|
|
20240411,181400,1389470500,20100,20100,20100,20100,0
|
|
20240411,181300,1389470500,20100,20100,20100,20100,0
|
|
20240411,181200,1389470500,20100,20100,20100,20100,0
|
|
20240411,181100,1389470500,20100,20100,20100,20100,0
|
|
20240411,181000,1389470500,20100,20100,20100,20100,0
|
|
20240411,180900,1389470500,20100,20100,20100,20100,0
|
|
20240411,180800,1389470500,20100,20100,20100,20100,0
|
|
20240411,180700,1389470500,20100,20100,20100,20100,0
|
|
20240411,180600,1389470500,20100,20100,20100,20100,0
|
|
20240411,180500,1389470500,20100,20100,20100,20100,0
|
|
20240411,180400,1389470500,20100,20100,20100,20100,0
|
|
20240411,180300,1389470500,20100,20100,20100,20100,0
|
|
20240411,180200,1389470500,20100,20100,20100,20100,0
|
|
20240411,180100,1389470500,20100,20100,20100,20100,0
|
|
20240411,180000,1389470500,20100,20100,20100,20100,0
|
|
20240411,175900,1389470500,20100,20100,20100,20100,0
|
|
20240411,175800,1389470500,20100,20100,20100,20100,0
|
|
20240411,175700,1389470500,20100,20100,20100,20100,0
|
|
20240411,175600,1389470500,20100,20100,20100,20100,0
|
|
20240411,175500,1389470500,20100,20100,20100,20100,0
|
|
20240411,175400,1389470500,20100,20100,20100,20100,11203
|
|
20240411,175300,1389470500,20100,20100,20100,20100,0
|
|
20240411,175200,1389470500,20100,20100,20100,20100,0
|
|
20240411,175100,1389470500,20100,20100,20100,20100,0
|
|
20240411,175000,1389470500,20100,20100,20100,20100,0
|
|
20240411,174900,1389470500,20100,20100,20100,20100,0
|
|
20240411,174800,1389470500,20100,20100,20100,20100,0
|
|
20240411,174700,1389470500,20100,20100,20100,20100,0
|
|
20240411,174600,1389470500,20100,20100,20100,20100,0
|
|
20240411,174500,1389470500,20100,20100,20100,20100,0
|
|
20240411,174400,1389470500,20100,20100,20100,20100,0
|
|
20240411,174300,1389470500,20100,20100,20100,20100,0
|
|
20240411,174200,1389470500,20100,20100,20100,20100,0
|
|
20240411,174100,1389470500,20100,20100,20100,20100,0
|
|
20240411,174000,1389470500,20100,20100,20100,20100,0
|
|
20240411,173900,1389470500,20100,20100,20100,20100,0
|
|
20240411,173800,1389470500,20100,20100,20100,20100,0
|
|
20240411,173700,1389470500,20100,20100,20100,20100,0
|
|
20240411,173600,1389470500,20100,20100,20100,20100,0
|
|
20240411,173500,1389470500,20100,20100,20100,20100,0
|
|
20240411,173400,1389470500,20100,20100,20100,20100,0
|
|
20240411,173300,1389470500,20100,20100,20100,20100,0
|
|
20240411,173200,1389470500,20100,20100,20100,20100,0
|
|
20240411,173100,1389470500,20100,20100,20100,20100,0
|
|
20240411,173000,1389470500,20100,20100,20100,20100,0
|
|
20240411,172900,1389470500,20100,20100,20100,20100,0
|
|
20240411,172800,1389470500,20100,20100,20100,20100,0
|
|
20240411,172700,1389470500,20100,20100,20100,20100,0
|
|
20240411,172600,1389470500,20100,20100,20100,20100,0
|
|
20240411,172500,1389470500,20100,20100,20100,20100,0
|
|
20240411,172400,1389470500,20100,20100,20100,20100,11203
|
|
20240411,172300,1389470500,20100,20100,20100,20100,0
|
|
20240411,172200,1389470500,20100,20100,20100,20100,0
|
|
20240411,172100,1389470500,20100,20100,20100,20100,0
|
|
20240411,172000,1389470500,20100,20100,20100,20100,0
|
|
20240411,171900,1389470500,20100,20100,20100,20100,0
|
|
20240411,171800,1389470500,20100,20100,20100,20100,0
|
|
20240411,171700,1389470500,20100,20100,20100,20100,0
|
|
20240411,171600,1389470500,20100,20100,20100,20100,0
|
|
20240411,171500,1389470500,20100,20100,20100,20100,0
|
|
20240411,171400,1389470500,20100,20100,20100,20100,0
|
|
20240411,171300,1389470500,20100,20100,20100,20100,0
|
|
20240411,171200,1389470500,20100,20100,20100,20100,0
|
|
20240411,171100,1389470500,20100,20100,20100,20100,0
|
|
20240411,171000,1389470500,20100,20100,20100,20100,0
|
|
20240411,170900,1389470500,20100,20100,20100,20100,0
|
|
20240411,170800,1389470500,20100,20100,20100,20100,0
|
|
20240411,170700,1389470500,20100,20100,20100,20100,0
|
|
20240411,170600,1389470500,20100,20100,20100,20100,0
|
|
20240411,170500,1389470500,20100,20100,20100,20100,0
|
|
20240411,170400,1389470500,20100,20100,20100,20100,0
|
|
20240411,170300,1389470500,20100,20100,20100,20100,0
|
|
20240411,170200,1389470500,20100,20100,20100,20100,0
|
|
20240411,170100,1389470500,20100,20100,20100,20100,0
|
|
20240411,170000,1389470500,20100,20100,20100,20100,0
|
|
20240411,165900,1389470500,20100,20100,20100,20100,0
|
|
20240411,165800,1389470500,20100,20100,20100,20100,0
|
|
20240411,165700,1389470500,20100,20100,20100,20100,0
|
|
20240411,165600,1389470500,20100,20100,20100,20100,0
|
|
20240411,165500,1389470500,20100,20100,20100,20100,0
|
|
20240411,165400,1389470500,20100,20100,20100,20100,11203
|
|
20240411,165300,1389470500,20100,20100,20100,20100,0
|
|
20240411,165200,1389470500,20100,20100,20100,20100,0
|
|
20240411,165100,1389470500,20100,20100,20100,20100,0
|
|
20240411,165000,1389470500,20100,20100,20100,20100,0
|
|
20240411,164900,1389470500,20100,20100,20100,20100,0
|
|
20240411,164800,1389470500,20100,20100,20100,20100,0
|
|
20240411,164700,1389470500,20100,20100,20100,20100,0
|
|
20240411,164600,1389470500,20100,20100,20100,20100,0
|
|
20240411,164500,1389470500,20100,20100,20100,20100,0
|
|
20240411,164400,1389470500,20100,20100,20100,20100,0
|
|
20240411,164300,1389470500,20100,20100,20100,20100,0
|
|
20240411,164200,1389470500,20100,20100,20100,20100,0
|
|
20240411,164100,1389470500,20100,20100,20100,20100,0
|
|
20240411,164000,1389470500,20100,20100,20100,20100,0
|
|
20240411,163900,1389470500,20100,20100,20100,20100,0
|
|
20240411,163800,1389470500,20100,20100,20100,20100,0
|
|
20240411,163700,1389470500,20100,20100,20100,20100,0
|
|
20240411,163600,1389470500,20100,20100,20100,20100,0
|
|
20240411,163500,1389470500,20100,20100,20100,20100,0
|
|
20240411,163400,1389470500,20100,20100,20100,20100,0
|
|
20240411,163300,1389470500,20100,20100,20100,20100,0
|
|
20240411,163200,1389470500,20100,20100,20100,20100,0
|
|
20240411,163100,1389470500,20100,20100,20100,20100,0
|
|
20240411,163000,1389470500,20100,20100,20100,20100,0
|
|
20240411,162900,1389470500,20100,20100,20100,20100,0
|
|
20240411,162800,1389470500,20100,20100,20100,20100,0
|
|
20240411,162700,1389470500,20100,20100,20100,20100,0
|
|
20240411,162600,1389470500,20100,20100,20100,20100,0
|
|
20240411,162500,1389470500,20100,20100,20100,20100,0
|
|
20240411,162400,1389470500,20100,20100,20100,20100,11203
|
|
20240411,162300,1389470500,20100,20100,20100,20100,0
|
|
20240411,162200,1389470500,20100,20100,20100,20100,0
|
|
20240411,162100,1389470500,20100,20100,20100,20100,0
|
|
20240411,162000,1389470500,20100,20100,20100,20100,0
|
|
20240411,161900,1389470500,20100,20100,20100,20100,0
|
|
20240411,161800,1389470500,20100,20100,20100,20100,0
|
|
20240411,161700,1389470500,20100,20100,20100,20100,0
|
|
20240411,161600,1389470500,20100,20100,20100,20100,0
|
|
20240411,161500,1389470500,20100,20100,20100,20100,0
|
|
20240411,161400,1389470500,20100,20100,20100,20100,0
|
|
20240411,161300,1389470500,20100,20100,20100,20100,0
|
|
20240411,161200,1389470500,20100,20100,20100,20100,0
|
|
20240411,161100,1389470500,20100,20100,20100,20100,0
|
|
20240411,161000,1389470500,20100,20100,20100,20100,0
|
|
20240411,160900,1389470500,20100,20100,20100,20100,0
|
|
20240411,160800,1389470500,20100,20100,20100,20100,0
|
|
20240411,160700,1389470500,20100,20100,20100,20100,0
|
|
20240411,160600,1389470500,20100,20100,20100,20100,0
|
|
20240411,160500,1389470500,20100,20100,20100,20100,0
|
|
20240411,160400,1389470500,20100,20100,20100,20100,0
|
|
20240411,160300,1389470500,20100,20100,20100,20100,0
|
|
20240411,160200,1389470500,20100,20100,20100,20100,0
|
|
20240411,160100,1389470500,20100,20100,20100,20100,0
|
|
20240411,160000,1389470500,20100,20100,20100,20100,0
|
|
20240411,155900,1389470500,20100,20100,20100,20100,0
|
|
20240411,155800,1389470500,20100,20100,20100,20100,0
|
|
20240411,155700,1389470500,20100,20100,20100,20100,0
|
|
20240411,155600,1389470500,20100,20100,20100,20100,0
|
|
20240411,155500,1389470500,20100,20100,20100,20100,0
|
|
20240411,155400,1389470500,20100,20100,20100,20100,11203
|
|
20240411,155300,1389470500,20100,20100,20100,20100,0
|
|
20240411,155200,1389470500,20100,20100,20100,20100,0
|
|
20240411,155100,1389470500,20100,20100,20100,20100,0
|
|
20240411,155000,1389470500,20100,20100,20100,20100,0
|
|
20240411,154900,1389470500,20100,20100,20100,20100,0
|
|
20240411,154800,1389470500,20100,20100,20100,20100,0
|
|
20240411,154700,1389470500,20100,20100,20100,20100,0
|
|
20240411,154600,1389470500,20100,20100,20100,20100,0
|
|
20240411,154500,1389470500,20100,20100,20100,20100,0
|
|
20240411,154400,1389470500,20100,20100,20100,20100,0
|
|
20240411,154300,1389470500,20100,20100,20100,20100,0
|
|
20240411,154200,1389470500,20100,20100,20100,20100,0
|
|
20240411,154100,1389470500,20100,20100,20100,20100,0
|
|
20240411,154000,1389470500,20100,20100,20100,20100,0
|
|
20240411,153900,1389470500,20100,20100,20100,20100,0
|
|
20240411,153800,1389470500,20100,20100,20100,20100,0
|
|
20240411,153700,1389470500,20100,20100,20100,20100,0
|
|
20240411,153600,1389470500,20100,20100,20100,20100,0
|
|
20240411,153500,1389470500,20100,20100,20100,20100,0
|
|
20240411,153400,1389470500,20100,20100,20100,20100,0
|
|
20240411,153300,1389470500,20100,20100,20100,20100,0
|
|
20240411,153200,1389470500,20100,20100,20100,20100,0
|
|
20240411,153100,1389470500,20100,20100,20100,20100,0
|
|
20240411,153000,1389470500,20100,20100,20100,20100,11203
|
|
20240411,152900,1164290200,20300,20300,20300,20300,0
|
|
20240411,152800,1164290200,20300,20300,20300,20300,0
|
|
20240411,152700,1164290200,20300,20300,20300,20300,0
|
|
20240411,152600,1164290200,20300,20300,20300,20300,0
|
|
20240411,152500,1164290200,20300,20300,20300,20300,0
|
|
20240411,152400,1164290200,20300,20300,20300,20300,0
|
|
20240411,152300,1164290200,20300,20300,20300,20300,0
|
|
20240411,152200,1164290200,20300,20300,20300,20300,0
|
|
20240411,152100,1164290200,20300,20300,20300,20300,0
|
|
20240411,152000,1164290200,20300,20300,20300,20300,0
|
|
20240411,151900,1164290200,20300,20300,20300,20300,0
|
|
20240411,151800,1164290200,20300,20300,20300,20300,7
|
|
20240411,151700,1164148100,20300,20200,20300,20200,154
|
|
20240411,151600,1161028800,20200,20250,20250,20200,266
|
|
20240411,151500,1155642350,20250,20250,20300,20250,190
|
|
20240411,151400,1151790400,20300,20250,20300,20200,609
|
|
20240411,151300,1139454700,20250,20300,20300,20250,471
|
|
20240411,151200,1129911950,20250,20250,20300,20250,143
|
|
20240411,151100,1127011600,20250,20250,20250,20250,48
|
|
20240411,151000,1126039600,20300,20300,20300,20250,159
|
|
20240411,150900,1122812500,20250,20250,20250,20250,114
|
|
20240411,150800,1120504000,20250,20300,20300,20250,110
|
|
20240411,150700,1118273550,20350,20300,20350,20300,126
|
|
20240411,150600,1115713350,20350,20300,20350,20300,57
|
|
20240411,150500,1114554750,20350,20300,20350,20250,325
|
|
20240411,150400,1107956650,20300,20300,20300,20300,31
|
|
20240411,150300,1107327350,20300,20350,20350,20300,116
|
|
20240411,150200,1104970150,20300,20300,20350,20300,95
|
|
20240411,150100,1103038350,20300,20300,20350,20300,533
|
|
20240411,150000,1092217450,20350,20350,20350,20350,355
|
|
20240411,145900,1084993200,20350,20350,20350,20350,1
|
|
20240411,145800,1084972850,20300,20300,20350,20300,141
|
|
20240411,145700,1082108200,20350,20350,20350,20350,67
|
|
20240411,145600,1080744750,20350,20350,20350,20350,246
|
|
20240411,145500,1075738650,20400,20350,20400,20350,259
|
|
20240411,145400,1070462300,20350,20350,20350,20350,112
|
|
20240411,145300,1068183100,20350,20400,20450,20350,274
|
|
20240411,145200,1062600700,20400,20400,20450,20350,222
|
|
20240411,145100,1058070500,20400,20400,20400,20400,0
|
|
20240411,145000,1058070500,20400,20400,20400,20350,173
|
|
20240411,144900,1054543050,20350,20350,20350,20350,39
|
|
20240411,144800,1053749400,20400,20450,20450,20400,123
|
|
20240411,144700,1051237800,20450,20350,20450,20350,492
|
|
20240411,144600,1041203850,20350,20350,20350,20350,1
|
|
20240411,144500,1041183500,20350,20400,20400,20350,177
|
|
20240411,144400,1037574600,20400,20400,20400,20400,19
|
|
20240411,144300,1037187000,20350,20350,20400,20350,108
|
|
20240411,144200,1034986800,20400,20400,20400,20350,173
|
|
20240411,144100,1031460100,20400,20400,20400,20350,52
|
|
20240411,144000,1030399900,20400,20400,20400,20400,134
|
|
20240411,143900,1027666300,20350,20350,20400,20350,153
|
|
20240411,143800,1024551750,20400,20400,20400,20400,65
|
|
20240411,143700,1023225750,20400,20350,20400,20350,80
|
|
20240411,143600,1021594400,20350,20350,20350,20350,110
|
|
20240411,143500,1019355900,20400,20400,20400,20400,134
|
|
20240411,143400,1016622300,20350,20350,20350,20350,24
|
|
20240411,143300,1016133900,20350,20300,20350,20300,95
|
|
20240411,143200,1014202700,20350,20350,20350,20300,184
|
|
20240411,143100,1010460100,20400,20400,20400,20350,78
|
|
20240411,143000,1008869450,20400,20350,20400,20350,129
|
|
20240411,142900,1006239900,20350,20350,20350,20350,36
|
|
20240411,142800,1005507300,20350,20400,20400,20350,188
|
|
20240411,142700,1001675750,20400,20350,20400,20350,23
|
|
20240411,142600,1001206600,20350,20400,20400,20350,87
|
|
20240411,142500,999433800,20350,20350,20350,20350,104
|
|
20240411,142400,997317400,20350,20350,20350,20350,7
|
|
20240411,142300,997174950,20350,20400,20400,20350,173
|
|
20240411,142200,993648150,20350,20350,20350,20350,16
|
|
20240411,142100,993322550,20350,20400,20400,20350,144
|
|
20240411,142000,990388700,20350,20350,20400,20350,118
|
|
20240411,141900,987984050,20400,20400,20400,20400,0
|
|
20240411,141800,987984050,20400,20400,20400,20350,363
|
|
20240411,141700,980591350,20350,20350,20400,20350,147
|
|
20240411,141600,977598900,20400,20400,20400,20400,69
|
|
20240411,141500,976191300,20400,20350,20400,20350,68
|
|
20240411,141400,974804150,20350,20350,20350,20350,92
|
|
20240411,141300,972931950,20400,20350,20400,20350,113
|
|
20240411,141200,970630000,20350,20350,20350,20350,0
|
|
20240411,141100,970630000,20350,20350,20400,20350,371
|
|
20240411,141000,963077800,20400,20350,20400,20350,165
|
|
20240411,140900,959715750,20400,20400,20400,20400,31
|
|
20240411,140800,959083350,20400,20400,20400,20350,136
|
|
20240411,140700,956309000,20350,20350,20350,20350,38
|
|
20240411,140600,955535700,20350,20450,20450,20350,135
|
|
20240411,140500,952782700,20400,20400,20400,20400,67
|
|
20240411,140400,951415900,20350,20350,20350,20350,40
|
|
20240411,140300,950601900,20450,20350,20450,20350,198
|
|
20240411,140200,946564500,20400,20400,20400,20400,22
|
|
20240411,140100,946115700,20350,20400,20400,20350,161
|
|
20240411,140000,942833250,20400,20350,20400,20350,110
|
|
20240411,135900,940589850,20400,20400,20400,20350,95
|
|
20240411,135800,938655600,20400,20400,20400,20350,201
|
|
20240411,135700,934557650,20400,20400,20400,20400,0
|
|
20240411,135600,934557650,20400,20400,20400,20400,48
|
|
20240411,135500,933578450,20400,20350,20400,20350,182
|
|
20240411,135400,929870450,20350,20350,20350,20350,1
|
|
20240411,135300,929850100,20400,20400,20400,20400,146
|
|
20240411,135200,926871700,20350,20350,20350,20350,107
|
|
20240411,135100,924694250,20350,20400,20400,20350,114
|
|
20240411,135000,922370550,20400,20400,20400,20350,99
|
|
20240411,134900,920351550,20350,20350,20350,20350,1
|
|
20240411,134800,920331200,20400,20350,20400,20350,249
|
|
20240411,134700,915257350,20400,20400,20400,20400,31
|
|
20240411,134600,914624950,20400,20400,20400,20400,124
|
|
20240411,134500,912095350,20350,20400,20400,20350,60
|
|
20240411,134400,910873350,20400,20400,20400,20350,134
|
|
20240411,134300,908144000,20400,20400,20400,20350,103
|
|
20240411,134200,906042850,20350,20350,20350,20350,38
|
|
20240411,134100,905269550,20400,20350,20400,20350,207
|
|
20240411,134000,901050400,20400,20400,20400,20400,20
|
|
20240411,133900,900642400,20350,20400,20400,20350,87
|
|
20240411,133800,898869600,20400,20400,20400,20400,87
|
|
20240411,133700,897094800,20350,20400,20400,20350,76
|
|
20240411,133600,895547150,20400,20350,20400,20350,153
|
|
20240411,133500,892427850,20400,20400,20400,20400,0
|
|
20240411,133400,892427850,20400,20400,20400,20400,48
|
|
20240411,133300,891448650,20350,20400,20400,20350,144
|
|
20240411,133200,888514450,20350,20400,20400,20350,110
|
|
20240411,133100,886272450,20400,20400,20400,20400,134
|
|
20240411,133000,883538850,20350,20350,20350,20350,74
|
|
20240411,132900,882032950,20350,20400,20400,20350,693
|
|
20240411,132800,867897700,20400,20350,20400,20350,78
|
|
20240411,132700,866307050,20400,20400,20400,20350,41
|
|
20240411,132600,865471200,20400,20400,20400,20350,255
|
|
20240411,132500,860275250,20400,20400,20400,20400,3
|
|
20240411,132400,860214050,20400,20400,20400,20400,68
|
|
20240411,132300,858826850,20400,20350,20400,20350,126
|
|
20240411,132200,856259400,20350,20350,20350,20300,345
|
|
20240411,132100,849240300,20350,20350,20350,20350,115
|
|
20240411,132000,846900050,20350,20300,20350,20300,63
|
|
20240411,131900,845619950,20350,20300,20350,20250,128
|
|
20240411,131800,843019750,20350,20350,20350,20300,2533
|
|
20240411,131700,791572100,20350,20350,20350,20350,39
|
|
20240411,131600,790778450,20400,20400,20400,20400,155
|
|
20240411,131500,787616450,20350,20400,20400,20350,148
|
|
20240411,131400,784600650,20400,20350,20400,20350,49
|
|
20240411,131300,783601100,20400,20400,20400,20350,129
|
|
20240411,131200,780971450,20400,20400,20400,20400,0
|
|
20240411,131100,780971450,20400,20400,20400,20350,202
|
|
20240411,131000,776854100,20350,20400,20400,20350,58
|
|
20240411,130900,775672800,20400,20400,20400,20400,48
|
|
20240411,130800,774693600,20400,20350,20400,20350,142
|
|
20240411,130700,771799550,20350,20350,20350,20350,39
|
|
20240411,130600,771005900,20400,20400,20400,20400,137
|
|
20240411,130500,768211100,20400,20400,20400,20400,0
|
|
20240411,130400,768211100,20400,20400,20400,20350,264
|
|
20240411,130300,762831050,20400,20400,20400,20400,0
|
|
20240411,130200,762831050,20400,20400,20400,20400,68
|
|
20240411,130100,761443850,20400,20400,20400,20350,126
|
|
20240411,130000,758875400,20350,20350,20400,20350,57
|
|
20240411,125900,757715400,20350,20400,20400,20350,135
|
|
20240411,125800,754961450,20350,20350,20350,20350,39
|
|
20240411,125700,754167800,20400,20350,20400,20350,127
|
|
20240411,125600,751579950,20400,20400,20400,20400,105
|
|
20240411,125500,749437950,20400,20400,20400,20400,37
|
|
20240411,125400,748683150,20350,20400,20400,20350,153
|
|
20240411,125300,745563850,20400,20350,20400,20350,94
|
|
20240411,125200,743649950,20400,20400,20400,20400,47
|
|
20240411,125100,742691150,20350,20400,20400,20350,106
|
|
20240411,125000,740530700,20400,20400,20400,20400,20
|
|
20240411,124900,740122700,20400,20400,20450,20400,285
|
|
20240411,124800,734305400,20400,20400,20450,20400,71
|
|
20240411,124700,732855900,20450,20450,20450,20450,48
|
|
20240411,124600,731874300,20400,20400,20450,20400,153
|
|
20240411,124500,728749750,20400,20400,20400,20400,63
|
|
20240411,124400,727464550,20450,20450,20450,20450,114
|
|
20240411,124300,725133250,20400,20400,20400,20400,12
|
|
20240411,124200,724888450,20400,20400,20450,20400,188
|
|
20240411,124100,721050850,20450,20400,20450,20400,78
|
|
20240411,124000,719456350,20400,20400,20400,20400,11
|
|
20240411,123900,719231950,20450,20400,20450,20400,138
|
|
20240411,123800,716411050,20400,20400,20400,20400,121
|
|
20240411,123700,713942650,20400,20400,20450,20400,60
|
|
20240411,123600,712716250,20450,20450,20450,20450,67
|
|
20240411,123500,711346100,20400,20400,20400,20400,122
|
|
20240411,123400,708857300,20450,20400,20450,20400,143
|
|
20240411,123300,705934400,20400,20400,20400,20400,0
|
|
20240411,123200,705934400,20400,20450,20450,20400,94
|
|
20240411,123100,704014450,20400,20400,20400,20350,120
|
|
20240411,123000,701567500,20400,20400,20400,20400,261
|
|
20240411,122900,696243100,20400,20400,20400,20350,154
|
|
20240411,122800,693103450,20350,20350,20350,20350,0
|
|
20240411,122700,693103450,20350,20400,20400,20300,199
|
|
20240411,122600,689053200,20400,20350,20400,20350,136
|
|
20240411,122500,686282300,20400,20400,20400,20400,0
|
|
20240411,122400,686282300,20400,20350,20400,20350,220
|
|
20240411,122300,681799600,20350,20350,20350,20350,38
|
|
20240411,122200,681026300,20400,20400,20400,20350,136
|
|
20240411,122100,678252450,20350,20350,20350,20350,11
|
|
20240411,122000,678028600,20350,20400,20400,20350,132
|
|
20240411,121900,675340000,20350,20400,20400,20350,105
|
|
20240411,121800,673199950,20350,20400,20400,20350,22
|
|
20240411,121700,672751750,20400,20400,20400,20350,124
|
|
20240411,121600,670222650,20350,20350,20350,20350,130
|
|
20240411,121500,667577150,20400,20400,20400,20400,48
|
|
20240411,121400,666597950,20350,20300,20350,20300,71
|
|
20240411,121300,665153150,20350,20350,20350,20300,197
|
|
20240411,121200,661146150,20400,20400,20400,20400,113
|
|
20240411,121100,658840950,20350,20350,20350,20350,0
|
|
20240411,121000,658840950,20350,20400,20400,20350,105
|
|
20240411,120900,656701800,20400,20350,20400,20350,137
|
|
20240411,120800,653910500,20350,20350,20350,20350,57
|
|
20240411,120700,652750550,20400,20350,20400,20350,201
|
|
20240411,120600,648654450,20350,20350,20350,20350,12
|
|
20240411,120500,648410250,20350,20400,20400,20350,114
|
|
20240411,120400,646088000,20400,20350,20400,20350,116
|
|
20240411,120300,643724100,20400,20400,20400,20400,0
|
|
20240411,120200,643724100,20400,20350,20400,20350,303
|
|
20240411,120100,637552300,20350,20350,20350,20350,11
|
|
20240411,120000,637328450,20350,20400,20400,20350,87
|
|
20240411,115900,635555600,20400,20400,20400,20400,67
|
|
20240411,115800,634188800,20350,20350,20350,20350,67
|
|
20240411,115700,632825350,20400,20400,20400,20350,168
|
|
20240411,115600,629400850,20400,20400,20400,20400,0
|
|
20240411,115500,629400850,20400,20350,20400,20300,134
|
|
20240411,115400,626671600,20400,20350,20400,20350,158
|
|
20240411,115300,623452950,20350,20350,20350,20350,32
|
|
20240411,115200,622801750,20400,20400,20400,20400,114
|
|
20240411,115100,620476150,20350,20350,20350,20350,133
|
|
20240411,115000,617769600,20400,20350,20400,20350,58
|
|
20240411,114900,616586900,20400,20350,20400,20350,71
|
|
20240411,114800,615138750,20350,20350,20350,20350,39
|
|
20240411,114700,614345100,20400,20350,20400,20350,225
|
|
20240411,114600,609760600,20350,20350,20350,20350,11
|
|
20240411,114500,609536750,20350,20350,20400,20350,97
|
|
20240411,114400,607560450,20400,20350,20400,20350,114
|
|
20240411,114300,605237200,20350,20350,20400,20350,68
|
|
20240411,114200,603852900,20350,20400,20400,20350,124
|
|
20240411,114100,601323800,20350,20350,20350,20350,38
|
|
20240411,114000,600550500,20350,20350,20400,20300,232
|
|
20240411,113900,595825250,20400,20350,20400,20350,96
|
|
20240411,113800,593870650,20300,20400,20400,20300,86
|
|
20240411,113700,592120150,20400,20400,20400,20400,88
|
|
20240411,113600,590324950,20300,20350,20350,20300,121
|
|
20240411,113500,587864400,20400,20400,20400,20300,152
|
|
20240411,113400,584767400,20350,20350,20350,20350,55
|
|
20240411,113300,583648150,20350,20300,20400,20300,93
|
|
20240411,113200,581754950,20350,20350,20400,20350,186
|
|
20240411,113100,577966500,20400,20350,20400,20350,21
|
|
20240411,113000,577539100,20400,20400,20400,20400,114
|
|
20240411,112900,575213500,20350,20350,20350,20350,146
|
|
20240411,112800,572242400,20350,20400,20400,20350,49
|
|
20240411,112700,571242850,20400,20400,20400,20400,68
|
|
20240411,112600,569855650,20350,20300,20350,20300,130
|
|
20240411,112500,567215400,20300,20350,20400,20300,249
|
|
20240411,112400,562144350,20350,20350,20350,20350,47
|
|
20240411,112300,561187900,20350,20350,20400,20350,260
|
|
20240411,112200,555894500,20350,20350,20400,20350,177
|
|
20240411,112100,552288200,20350,20350,20350,20350,48
|
|
20240411,112000,551311400,20400,20400,20400,20400,134
|
|
20240411,111900,548577800,20350,20400,20400,20350,70
|
|
20240411,111800,547152300,20400,20350,20400,20350,116
|
|
20240411,111700,544789250,20400,20400,20400,20350,103
|
|
20240411,111600,542688800,20350,20350,20350,20350,51
|
|
20240411,111500,541650950,20400,20400,20400,20400,115
|
|
20240411,111400,539304950,20350,20350,20350,20350,55
|
|
20240411,111300,538185700,20350,20400,20400,20350,87
|
|
20240411,111200,536412850,20400,20400,20400,20400,66
|
|
20240411,111100,535066450,20400,20350,20400,20350,56
|
|
20240411,111000,533925850,20400,20350,20450,20350,215
|
|
20240411,110900,529540650,20450,20400,20450,20400,66
|
|
20240411,110800,528193250,20400,20400,20400,20400,117
|
|
20240411,110700,525806450,20400,20400,20400,20350,105
|
|
20240411,110600,523666200,20350,20350,20350,20350,39
|
|
20240411,110500,522872550,20450,20400,20450,20350,167
|
|
20240411,110400,519463450,20400,20400,20400,20400,9
|
|
20240411,110300,519279850,20400,20400,20400,20350,200
|
|
20240411,110200,515201750,20400,20400,20400,20400,105
|
|
20240411,110100,513059750,20450,20450,20450,20450,22
|
|
20240411,110000,512609850,20450,20400,20450,20350,197
|
|
20240411,105900,508592350,20400,20400,20400,20400,40
|
|
20240411,105800,507776350,20400,20450,20450,20400,1201
|
|
20240411,105700,483253800,20400,20450,20450,20400,76
|
|
20240411,105600,481701550,20400,20450,20450,20400,43
|
|
20240411,105500,480824000,20450,20450,20500,20400,207
|
|
20240411,105400,476588500,20500,20450,20500,20400,109
|
|
20240411,105300,474361300,20450,20500,20500,20450,189
|
|
20240411,105200,470490500,20400,20450,20500,20400,150
|
|
20240411,105100,467424450,20500,20500,20500,20450,100
|
|
20240411,105000,465376400,20500,20450,20500,20450,117
|
|
20240411,104900,462980450,20450,20450,20450,20450,21
|
|
20240411,104800,462551000,20450,20450,20450,20450,174
|
|
20240411,104700,458992700,20400,20400,20400,20400,88
|
|
20240411,104600,457197500,20400,20450,20450,20400,74
|
|
20240411,104500,455685200,20400,20400,20450,20400,169
|
|
20240411,104400,452234250,20450,20450,20500,20450,69
|
|
20240411,104300,450822900,20450,20450,20450,20450,107
|
|
20240411,104200,448634750,20400,20450,20450,20400,8
|
|
20240411,104100,448471200,20400,20450,20450,20400,171
|
|
20240411,104000,444980100,20400,20450,20450,20400,147
|
|
20240411,103900,441977950,20400,20400,20400,20400,49
|
|
20240411,103800,440978350,20400,20400,20450,20350,247
|
|
20240411,103700,435935750,20400,20400,20400,20400,107
|
|
20240411,103600,433752950,20450,20450,20450,20400,75
|
|
20240411,103500,432220200,20400,20400,20400,20400,127
|
|
20240411,103400,429629400,20350,20400,20400,20350,71
|
|
20240411,103300,428182800,20400,20450,20450,20400,182
|
|
20240411,103200,424463900,20400,20400,20400,20400,98
|
|
20240411,103100,422464700,20400,20350,20450,20350,163
|
|
20240411,103000,419137950,20400,20400,20400,20350,239
|
|
20240411,102900,414267300,20400,20350,20400,20350,27
|
|
20240411,102800,413717500,20300,20350,20400,20300,213
|
|
20240411,102700,409379200,20350,20300,20350,20300,84
|
|
20240411,102600,407671600,20350,20350,20350,20350,172
|
|
20240411,102500,404171400,20400,20350,20400,20300,312
|
|
20240411,102400,397820500,20400,20400,20400,20400,28
|
|
20240411,102300,397249300,20400,20350,20400,20350,187
|
|
20240411,102200,393437800,20350,20350,20400,20350,64
|
|
20240411,102100,392135100,20400,20400,20400,20400,55
|
|
20240411,102000,391013100,20400,20350,20400,20350,83
|
|
20240411,101900,389320450,20400,20350,20400,20350,99
|
|
20240411,101800,387302800,20400,20400,20400,20400,299
|
|
20240411,101700,381203200,20400,20400,20400,20400,6
|
|
20240411,101600,381080800,20400,20400,20400,20350,196
|
|
20240411,101500,377086100,20350,20450,20450,20350,166
|
|
20240411,101400,373699450,20450,20400,20450,20400,129
|
|
20240411,101300,371067550,20450,20400,20450,20400,160
|
|
20240411,101200,367797500,20450,20450,20450,20400,96
|
|
20240411,101100,365836050,20450,20450,20500,20450,98
|
|
20240411,101000,363829300,20450,20450,20450,20450,27
|
|
20240411,100900,363277150,20450,20500,20500,20400,158
|
|
20240411,100800,360045550,20450,20550,20550,20400,240
|
|
20240411,100700,355133050,20550,20550,20550,20550,6
|
|
20240411,100600,355009750,20500,20500,20550,20500,171
|
|
20240411,100500,351501500,20450,20500,20500,20450,42
|
|
20240411,100400,350642250,20500,20500,20500,20500,86
|
|
20240411,100300,348879250,20500,20450,20500,20450,135
|
|
20240411,100200,346115150,20400,20500,20500,20400,158
|
|
20240411,100100,342881150,20500,20450,20500,20400,329
|
|
20240411,100000,336146700,20350,20500,20500,20350,39
|
|
20240411,095900,335352900,20400,20550,20550,20350,147
|
|
20240411,095800,332346150,20500,20400,20500,20400,617
|
|
20240411,095700,319708600,20300,20400,20400,20300,263
|
|
20240411,095600,314351150,20450,20400,20450,20400,18
|
|
20240411,095500,313983650,20400,20450,20450,20400,74
|
|
20240411,095400,312471150,20550,20350,20550,20350,665
|
|
20240411,095300,298877450,20350,20400,20450,20350,135
|
|
20240411,095200,296122050,20400,20400,20400,20400,7
|
|
20240411,095100,295979250,20400,20350,20400,20350,93
|
|
20240411,095000,294083400,20300,20300,20300,20300,149
|
|
20240411,094900,291058700,20300,20300,20350,20300,43
|
|
20240411,094800,290185450,20400,20350,20400,20350,95
|
|
20240411,094700,288252100,20250,20250,20250,20250,74
|
|
20240411,094600,286753600,20250,20250,20350,20250,177
|
|
20240411,094500,283162800,20350,20250,20350,20250,29
|
|
20240411,094400,282574850,20350,20300,20350,20250,116
|
|
20240411,094300,280222650,20300,20250,20300,20250,114
|
|
20240411,094200,277911200,20300,20300,20300,20250,190
|
|
20240411,094100,274061350,20300,20300,20300,20250,71
|
|
20240411,094000,272622000,20300,20300,20300,20300,48
|
|
20240411,093900,271647600,20300,20300,20300,20250,211
|
|
20240411,093800,267366100,20350,20250,20350,20250,106
|
|
20240411,093700,265212900,20350,20350,20350,20350,21
|
|
20240411,093600,264785550,20350,20350,20350,20350,45
|
|
20240411,093500,263869800,20300,20300,20300,20300,55
|
|
20240411,093400,262753300,20300,20500,20500,20300,236
|
|
20240411,093300,257945600,20400,20250,20400,20250,139
|
|
20240411,093200,255127250,20250,20250,20250,20200,152
|
|
20240411,093100,252052550,20250,20250,20250,20250,193
|
|
20240411,093000,248144300,20250,20250,20250,20200,771
|
|
20240411,092900,232563000,20250,20250,20250,20250,93
|
|
20240411,092800,230679750,20250,20250,20250,20200,168
|
|
20240411,092700,227283150,20250,20250,20250,20200,136
|
|
20240411,092600,224529650,20250,20250,20250,20250,125
|
|
20240411,092500,221998400,20250,20250,20250,20250,146
|
|
20240411,092400,219041900,20250,20250,20300,20200,658
|
|
20240411,092300,205718650,20250,20250,20250,20200,131
|
|
20240411,092200,203070100,20250,20150,20250,20150,156
|
|
20240411,092100,199915000,20200,20200,20250,20150,327
|
|
20240411,092000,193308050,20250,20250,20250,20200,1471
|
|
20240411,091900,163551950,20250,20300,20350,20250,234
|
|
20240411,091800,158799400,20300,20300,20300,20300,40
|
|
20240411,091700,157987400,20300,20350,20350,20300,146
|
|
20240411,091600,155018100,20350,20300,20350,20300,377
|
|
20240411,091500,147347900,20300,20350,20350,20300,61
|
|
20240411,091400,146108500,20350,20300,20350,20300,344
|
|
20240411,091300,139108500,20300,20350,20350,20300,523
|
|
20240411,091200,128469350,20400,20400,20400,20350,248
|
|
20240411,091100,123414050,20450,20450,20500,20450,171
|
|
20240411,091000,119913750,20500,20600,20600,20500,415
|
|
20240411,090900,111386150,20600,20600,20700,20600,264
|
|
20240411,090800,105934600,20600,20550,20700,20550,34
|
|
20240411,090700,105234300,20700,20450,20750,20450,1838
|
|
20240411,090600,67355350,20450,20450,20550,20450,302
|
|
20240411,090500,61166850,20500,20450,20550,20450,1038
|
|
20240411,090400,39885950,20500,20500,20550,20400,293
|
|
20240411,090300,33883300,20500,20350,20500,20350,246
|
|
20240411,090200,28858300,20450,20500,20500,20400,70
|
|
20240411,090100,27427350,20500,20500,20500,20350,152
|
|
20240411,090000,24324750,20500,20250,20500,20200,1201
|