657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195400,3150429650,20400,20400,20400,20400,1630
|
|
20240417,195300,3150429650,20400,20400,20400,20400,0
|
|
20240417,195200,3150429650,20400,20400,20400,20400,0
|
|
20240417,195100,3150429650,20400,20400,20400,20400,0
|
|
20240417,195000,3150429650,20400,20400,20400,20400,0
|
|
20240417,194900,3150429650,20400,20400,20400,20400,0
|
|
20240417,194800,3150429650,20400,20400,20400,20400,0
|
|
20240417,194700,3150429650,20400,20400,20400,20400,0
|
|
20240417,194600,3150429650,20400,20400,20400,20400,0
|
|
20240417,194500,3150429650,20400,20400,20400,20400,0
|
|
20240417,194400,3150429650,20400,20400,20400,20400,0
|
|
20240417,194300,3150429650,20400,20400,20400,20400,0
|
|
20240417,194200,3150429650,20400,20400,20400,20400,0
|
|
20240417,194100,3150429650,20400,20400,20400,20400,0
|
|
20240417,194000,3150429650,20400,20400,20400,20400,0
|
|
20240417,193900,3150429650,20400,20400,20400,20400,0
|
|
20240417,193800,3150429650,20400,20400,20400,20400,0
|
|
20240417,193700,3150429650,20400,20400,20400,20400,0
|
|
20240417,193600,3150429650,20400,20400,20400,20400,0
|
|
20240417,193500,3150429650,20400,20400,20400,20400,0
|
|
20240417,193400,3150429650,20400,20400,20400,20400,0
|
|
20240417,193300,3150429650,20400,20400,20400,20400,0
|
|
20240417,193200,3150429650,20400,20400,20400,20400,0
|
|
20240417,193100,3150429650,20400,20400,20400,20400,0
|
|
20240417,193000,3150429650,20400,20400,20400,20400,0
|
|
20240417,192900,3150429650,20400,20400,20400,20400,0
|
|
20240417,192800,3150429650,20400,20400,20400,20400,0
|
|
20240417,192700,3150429650,20400,20400,20400,20400,0
|
|
20240417,192600,3150429650,20400,20400,20400,20400,0
|
|
20240417,192500,3150429650,20400,20400,20400,20400,0
|
|
20240417,192400,3150429650,20400,20400,20400,20400,1630
|
|
20240417,192300,3150429650,20400,20400,20400,20400,0
|
|
20240417,192200,3150429650,20400,20400,20400,20400,0
|
|
20240417,192100,3150429650,20400,20400,20400,20400,0
|
|
20240417,192000,3150429650,20400,20400,20400,20400,0
|
|
20240417,191900,3150429650,20400,20400,20400,20400,0
|
|
20240417,191800,3150429650,20400,20400,20400,20400,0
|
|
20240417,191700,3150429650,20400,20400,20400,20400,0
|
|
20240417,191600,3150429650,20400,20400,20400,20400,0
|
|
20240417,191500,3150429650,20400,20400,20400,20400,0
|
|
20240417,191400,3150429650,20400,20400,20400,20400,0
|
|
20240417,191300,3150429650,20400,20400,20400,20400,0
|
|
20240417,191200,3150429650,20400,20400,20400,20400,0
|
|
20240417,191100,3150429650,20400,20400,20400,20400,0
|
|
20240417,191000,3150429650,20400,20400,20400,20400,0
|
|
20240417,190900,3150429650,20400,20400,20400,20400,0
|
|
20240417,190800,3150429650,20400,20400,20400,20400,0
|
|
20240417,190700,3150429650,20400,20400,20400,20400,0
|
|
20240417,190600,3150429650,20400,20400,20400,20400,0
|
|
20240417,190500,3150429650,20400,20400,20400,20400,0
|
|
20240417,190400,3150429650,20400,20400,20400,20400,0
|
|
20240417,190300,3150429650,20400,20400,20400,20400,0
|
|
20240417,190200,3150429650,20400,20400,20400,20400,0
|
|
20240417,190100,3150429650,20400,20400,20400,20400,0
|
|
20240417,190000,3150429650,20400,20400,20400,20400,0
|
|
20240417,185900,3150429650,20400,20400,20400,20400,0
|
|
20240417,185800,3150429650,20400,20400,20400,20400,0
|
|
20240417,185700,3150429650,20400,20400,20400,20400,0
|
|
20240417,185600,3150429650,20400,20400,20400,20400,0
|
|
20240417,185500,3150429650,20400,20400,20400,20400,0
|
|
20240417,185400,3150429650,20400,20400,20400,20400,1630
|
|
20240417,185300,3150429650,20400,20400,20400,20400,0
|
|
20240417,185200,3150429650,20400,20400,20400,20400,0
|
|
20240417,185100,3150429650,20400,20400,20400,20400,0
|
|
20240417,185000,3150429650,20400,20400,20400,20400,0
|
|
20240417,184900,3150429650,20400,20400,20400,20400,0
|
|
20240417,184800,3150429650,20400,20400,20400,20400,0
|
|
20240417,184700,3150429650,20400,20400,20400,20400,0
|
|
20240417,184600,3150429650,20400,20400,20400,20400,0
|
|
20240417,184500,3150429650,20400,20400,20400,20400,0
|
|
20240417,184400,3150429650,20400,20400,20400,20400,0
|
|
20240417,184300,3150429650,20400,20400,20400,20400,0
|
|
20240417,184200,3150429650,20400,20400,20400,20400,0
|
|
20240417,184100,3150429650,20400,20400,20400,20400,0
|
|
20240417,184000,3150429650,20400,20400,20400,20400,0
|
|
20240417,183900,3150429650,20400,20400,20400,20400,0
|
|
20240417,183800,3150429650,20400,20400,20400,20400,0
|
|
20240417,183700,3150429650,20400,20400,20400,20400,0
|
|
20240417,183600,3150429650,20400,20400,20400,20400,0
|
|
20240417,183500,3150429650,20400,20400,20400,20400,0
|
|
20240417,183400,3150429650,20400,20400,20400,20400,0
|
|
20240417,183300,3150429650,20400,20400,20400,20400,0
|
|
20240417,183200,3150429650,20400,20400,20400,20400,0
|
|
20240417,183100,3150429650,20400,20400,20400,20400,0
|
|
20240417,183000,3150429650,20400,20400,20400,20400,0
|
|
20240417,182900,3150429650,20400,20400,20400,20400,0
|
|
20240417,182800,3150429650,20400,20400,20400,20400,0
|
|
20240417,182700,3150429650,20400,20400,20400,20400,0
|
|
20240417,182600,3150429650,20400,20400,20400,20400,0
|
|
20240417,182500,3150429650,20400,20400,20400,20400,0
|
|
20240417,182400,3150429650,20400,20400,20400,20400,1630
|
|
20240417,182300,3150429650,20400,20400,20400,20400,0
|
|
20240417,182200,3150429650,20400,20400,20400,20400,0
|
|
20240417,182100,3150429650,20400,20400,20400,20400,0
|
|
20240417,182000,3150429650,20400,20400,20400,20400,0
|
|
20240417,181900,3150429650,20400,20400,20400,20400,0
|
|
20240417,181800,3150429650,20400,20400,20400,20400,0
|
|
20240417,181700,3150429650,20400,20400,20400,20400,0
|
|
20240417,181600,3150429650,20400,20400,20400,20400,0
|
|
20240417,181500,3150429650,20400,20400,20400,20400,0
|
|
20240417,181400,3150429650,20400,20400,20400,20400,0
|
|
20240417,181300,3150429650,20400,20400,20400,20400,0
|
|
20240417,181200,3150429650,20400,20400,20400,20400,0
|
|
20240417,181100,3150429650,20400,20400,20400,20400,0
|
|
20240417,181000,3150429650,20400,20400,20400,20400,0
|
|
20240417,180900,3150429650,20400,20400,20400,20400,0
|
|
20240417,180800,3150429650,20400,20400,20400,20400,0
|
|
20240417,180700,3150429650,20400,20400,20400,20400,0
|
|
20240417,180600,3150429650,20400,20400,20400,20400,0
|
|
20240417,180500,3150429650,20400,20400,20400,20400,0
|
|
20240417,180400,3150429650,20400,20400,20400,20400,0
|
|
20240417,180300,3150429650,20400,20400,20400,20400,0
|
|
20240417,180200,3150429650,20400,20400,20400,20400,0
|
|
20240417,180100,3150429650,20400,20400,20400,20400,0
|
|
20240417,180000,3150429650,20400,20400,20400,20400,0
|
|
20240417,175900,3150429650,20400,20400,20400,20400,0
|
|
20240417,175800,3150429650,20400,20400,20400,20400,0
|
|
20240417,175700,3150429650,20400,20400,20400,20400,0
|
|
20240417,175600,3150429650,20400,20400,20400,20400,0
|
|
20240417,175500,3150429650,20400,20400,20400,20400,0
|
|
20240417,175400,3150429650,20400,20400,20400,20400,1630
|
|
20240417,175300,3150429650,20400,20400,20400,20400,0
|
|
20240417,175200,3150429650,20400,20400,20400,20400,0
|
|
20240417,175100,3150429650,20400,20400,20400,20400,0
|
|
20240417,175000,3150429650,20400,20400,20400,20400,0
|
|
20240417,174900,3150429650,20400,20400,20400,20400,0
|
|
20240417,174800,3150429650,20400,20400,20400,20400,0
|
|
20240417,174700,3150429650,20400,20400,20400,20400,0
|
|
20240417,174600,3150429650,20400,20400,20400,20400,0
|
|
20240417,174500,3150429650,20400,20400,20400,20400,0
|
|
20240417,174400,3150429650,20400,20400,20400,20400,0
|
|
20240417,174300,3150429650,20400,20400,20400,20400,0
|
|
20240417,174200,3150429650,20400,20400,20400,20400,0
|
|
20240417,174100,3150429650,20400,20400,20400,20400,0
|
|
20240417,174000,3150429650,20400,20400,20400,20400,0
|
|
20240417,173900,3150429650,20400,20400,20400,20400,0
|
|
20240417,173800,3150429650,20400,20400,20400,20400,0
|
|
20240417,173700,3150429650,20400,20400,20400,20400,0
|
|
20240417,173600,3150429650,20400,20400,20400,20400,0
|
|
20240417,173500,3150429650,20400,20400,20400,20400,0
|
|
20240417,173400,3150429650,20400,20400,20400,20400,0
|
|
20240417,173300,3150429650,20400,20400,20400,20400,0
|
|
20240417,173200,3150429650,20400,20400,20400,20400,0
|
|
20240417,173100,3150429650,20400,20400,20400,20400,0
|
|
20240417,173000,3150429650,20400,20400,20400,20400,0
|
|
20240417,172900,3150429650,20400,20400,20400,20400,0
|
|
20240417,172800,3150429650,20400,20400,20400,20400,0
|
|
20240417,172700,3150429650,20400,20400,20400,20400,0
|
|
20240417,172600,3150429650,20400,20400,20400,20400,0
|
|
20240417,172500,3150429650,20400,20400,20400,20400,0
|
|
20240417,172400,3150429650,20400,20400,20400,20400,1630
|
|
20240417,172300,3150429650,20400,20400,20400,20400,0
|
|
20240417,172200,3150429650,20400,20400,20400,20400,0
|
|
20240417,172100,3150429650,20400,20400,20400,20400,0
|
|
20240417,172000,3150429650,20400,20400,20400,20400,0
|
|
20240417,171900,3150429650,20400,20400,20400,20400,0
|
|
20240417,171800,3150429650,20400,20400,20400,20400,0
|
|
20240417,171700,3150429650,20400,20400,20400,20400,0
|
|
20240417,171600,3150429650,20400,20400,20400,20400,0
|
|
20240417,171500,3150429650,20400,20400,20400,20400,0
|
|
20240417,171400,3150429650,20400,20400,20400,20400,0
|
|
20240417,171300,3150429650,20400,20400,20400,20400,0
|
|
20240417,171200,3150429650,20400,20400,20400,20400,0
|
|
20240417,171100,3150429650,20400,20400,20400,20400,0
|
|
20240417,171000,3150429650,20400,20400,20400,20400,0
|
|
20240417,170900,3150429650,20400,20400,20400,20400,0
|
|
20240417,170800,3150429650,20400,20400,20400,20400,0
|
|
20240417,170700,3150429650,20400,20400,20400,20400,0
|
|
20240417,170600,3150429650,20400,20400,20400,20400,0
|
|
20240417,170500,3150429650,20400,20400,20400,20400,0
|
|
20240417,170400,3150429650,20400,20400,20400,20400,0
|
|
20240417,170300,3150429650,20400,20400,20400,20400,0
|
|
20240417,170200,3150429650,20400,20400,20400,20400,0
|
|
20240417,170100,3150429650,20400,20400,20400,20400,0
|
|
20240417,170000,3150429650,20400,20400,20400,20400,0
|
|
20240417,165900,3150429650,20400,20400,20400,20400,0
|
|
20240417,165800,3150429650,20400,20400,20400,20400,0
|
|
20240417,165700,3150429650,20400,20400,20400,20400,0
|
|
20240417,165600,3150429650,20400,20400,20400,20400,0
|
|
20240417,165500,3150429650,20400,20400,20400,20400,0
|
|
20240417,165400,3150429650,20400,20400,20400,20400,1630
|
|
20240417,165300,3150429650,20400,20400,20400,20400,0
|
|
20240417,165200,3150429650,20400,20400,20400,20400,0
|
|
20240417,165100,3150429650,20400,20400,20400,20400,0
|
|
20240417,165000,3150429650,20400,20400,20400,20400,0
|
|
20240417,164900,3150429650,20400,20400,20400,20400,0
|
|
20240417,164800,3150429650,20400,20400,20400,20400,0
|
|
20240417,164700,3150429650,20400,20400,20400,20400,0
|
|
20240417,164600,3150429650,20400,20400,20400,20400,0
|
|
20240417,164500,3150429650,20400,20400,20400,20400,0
|
|
20240417,164400,3150429650,20400,20400,20400,20400,0
|
|
20240417,164300,3150429650,20400,20400,20400,20400,0
|
|
20240417,164200,3150429650,20400,20400,20400,20400,0
|
|
20240417,164100,3150429650,20400,20400,20400,20400,0
|
|
20240417,164000,3150429650,20400,20400,20400,20400,0
|
|
20240417,163900,3150429650,20400,20400,20400,20400,0
|
|
20240417,163800,3150429650,20400,20400,20400,20400,0
|
|
20240417,163700,3150429650,20400,20400,20400,20400,0
|
|
20240417,163600,3150429650,20400,20400,20400,20400,0
|
|
20240417,163500,3150429650,20400,20400,20400,20400,0
|
|
20240417,163400,3150429650,20400,20400,20400,20400,0
|
|
20240417,163300,3150429650,20400,20400,20400,20400,0
|
|
20240417,163200,3150429650,20400,20400,20400,20400,0
|
|
20240417,163100,3150429650,20400,20400,20400,20400,0
|
|
20240417,163000,3150429650,20400,20400,20400,20400,0
|
|
20240417,162900,3150429650,20400,20400,20400,20400,0
|
|
20240417,162800,3150429650,20400,20400,20400,20400,0
|
|
20240417,162700,3150429650,20400,20400,20400,20400,0
|
|
20240417,162600,3150429650,20400,20400,20400,20400,0
|
|
20240417,162500,3150429650,20400,20400,20400,20400,0
|
|
20240417,162400,3150429650,20400,20400,20400,20400,1630
|
|
20240417,162300,3150429650,20400,20400,20400,20400,0
|
|
20240417,162200,3150429650,20400,20400,20400,20400,0
|
|
20240417,162100,3150429650,20400,20400,20400,20400,0
|
|
20240417,162000,3150429650,20400,20400,20400,20400,0
|
|
20240417,161900,3150429650,20400,20400,20400,20400,0
|
|
20240417,161800,3150429650,20400,20400,20400,20400,0
|
|
20240417,161700,3150429650,20400,20400,20400,20400,0
|
|
20240417,161600,3150429650,20400,20400,20400,20400,0
|
|
20240417,161500,3150429650,20400,20400,20400,20400,0
|
|
20240417,161400,3150429650,20400,20400,20400,20400,0
|
|
20240417,161300,3150429650,20400,20400,20400,20400,0
|
|
20240417,161200,3150429650,20400,20400,20400,20400,0
|
|
20240417,161100,3150429650,20400,20400,20400,20400,0
|
|
20240417,161000,3150429650,20400,20400,20400,20400,0
|
|
20240417,160900,3150429650,20400,20400,20400,20400,0
|
|
20240417,160800,3150429650,20400,20400,20400,20400,0
|
|
20240417,160700,3150429650,20400,20400,20400,20400,0
|
|
20240417,160600,3150429650,20400,20400,20400,20400,0
|
|
20240417,160500,3150429650,20400,20400,20400,20400,0
|
|
20240417,160400,3150429650,20400,20400,20400,20400,0
|
|
20240417,160300,3150429650,20400,20400,20400,20400,0
|
|
20240417,160200,3150429650,20400,20400,20400,20400,0
|
|
20240417,160100,3150429650,20400,20400,20400,20400,0
|
|
20240417,160000,3150429650,20400,20400,20400,20400,0
|
|
20240417,155900,3150429650,20400,20400,20400,20400,0
|
|
20240417,155800,3150429650,20400,20400,20400,20400,0
|
|
20240417,155700,3150429650,20400,20400,20400,20400,0
|
|
20240417,155600,3150429650,20400,20400,20400,20400,0
|
|
20240417,155500,3150429650,20400,20400,20400,20400,0
|
|
20240417,155400,3150429650,20400,20400,20400,20400,1630
|
|
20240417,155300,3150429650,20400,20400,20400,20400,0
|
|
20240417,155200,3150429650,20400,20400,20400,20400,0
|
|
20240417,155100,3150429650,20400,20400,20400,20400,0
|
|
20240417,155000,3150429650,20400,20400,20400,20400,0
|
|
20240417,154900,3150429650,20400,20400,20400,20400,0
|
|
20240417,154800,3150429650,20400,20400,20400,20400,0
|
|
20240417,154700,3150429650,20400,20400,20400,20400,0
|
|
20240417,154600,3150429650,20400,20400,20400,20400,0
|
|
20240417,154500,3150429650,20400,20400,20400,20400,0
|
|
20240417,154400,3150429650,20400,20400,20400,20400,0
|
|
20240417,154300,3150429650,20400,20400,20400,20400,0
|
|
20240417,154200,3150429650,20400,20400,20400,20400,0
|
|
20240417,154100,3150429650,20400,20400,20400,20400,0
|
|
20240417,154000,3150429650,20400,20400,20400,20400,0
|
|
20240417,153900,3150429650,20400,20400,20400,20400,0
|
|
20240417,153800,3150429650,20400,20400,20400,20400,0
|
|
20240417,153700,3150429650,20400,20400,20400,20400,0
|
|
20240417,153600,3150429650,20400,20400,20400,20400,0
|
|
20240417,153500,3150429650,20400,20400,20400,20400,0
|
|
20240417,153400,3150429650,20400,20400,20400,20400,0
|
|
20240417,153300,3150429650,20400,20400,20400,20400,0
|
|
20240417,153200,3150429650,20400,20400,20400,20400,0
|
|
20240417,153100,3150429650,20400,20400,20400,20400,0
|
|
20240417,153000,3150429650,20400,20400,20400,20400,1630
|
|
20240417,152900,3117177650,20300,20300,20300,20300,0
|
|
20240417,152800,3117177650,20300,20300,20300,20300,0
|
|
20240417,152700,3117177650,20300,20300,20300,20300,0
|
|
20240417,152600,3117177650,20300,20300,20300,20300,0
|
|
20240417,152500,3117177650,20300,20300,20300,20300,0
|
|
20240417,152400,3117177650,20300,20300,20300,20300,0
|
|
20240417,152300,3117177650,20300,20300,20300,20300,0
|
|
20240417,152200,3117177650,20300,20300,20300,20300,0
|
|
20240417,152100,3117177650,20300,20300,20300,20300,0
|
|
20240417,152000,3117177650,20300,20300,20300,20300,0
|
|
20240417,151900,3117177650,20300,20450,20450,20300,78
|
|
20240417,151800,3115592000,20350,20400,20400,20350,328
|
|
20240417,151700,3108901600,20400,20400,20500,20350,638
|
|
20240417,151600,3095858950,20300,20300,20450,20250,2165
|
|
20240417,151500,3051642050,20300,20350,20400,20250,357
|
|
20240417,151400,3044380900,20300,20350,20400,20250,344
|
|
20240417,151300,3037387100,20350,20350,20400,20250,1086
|
|
20240417,151200,3015311200,20300,20350,20450,20300,311
|
|
20240417,151100,3008978100,20300,20400,20450,20300,450
|
|
20240417,151000,2999810100,20350,20350,20450,20300,943
|
|
20240417,150900,2980592400,20500,20400,20500,20350,382
|
|
20240417,150800,2972795750,20400,20450,20450,20350,356
|
|
20240417,150700,2965524950,20400,20450,20500,20350,537
|
|
20240417,150600,2954565850,20400,20400,20500,20400,971
|
|
20240417,150500,2934737300,20450,20400,20450,20350,248
|
|
20240417,150400,2929678500,20400,20400,20500,20350,713
|
|
20240417,150300,2915125300,20400,20450,20500,20400,570
|
|
20240417,150200,2903472750,20500,20400,20500,20400,292
|
|
20240417,150100,2897508550,20350,20400,20500,20350,432
|
|
20240417,150000,2888686350,20400,20350,20500,20350,388
|
|
20240417,145900,2880755200,20400,20400,20400,20350,308
|
|
20240417,145800,2874480000,20300,20250,20400,20250,662
|
|
20240417,145700,2861034850,20300,20350,20400,20250,670
|
|
20240417,145600,2847417350,20350,20350,20400,20300,419
|
|
20240417,145500,2838899200,20300,20300,20400,20300,609
|
|
20240417,145400,2826522600,20250,20350,20400,20250,565
|
|
20240417,145300,2815050700,20300,20350,20350,20300,539
|
|
20240417,145200,2804098300,20350,20300,20400,20250,436
|
|
20240417,145100,2795240250,20350,20300,20400,20250,625
|
|
20240417,145000,2782544950,20350,20350,20400,20300,445
|
|
20240417,144900,2773497100,20300,20300,20400,20250,583
|
|
20240417,144800,2761653300,20350,20400,20400,20250,518
|
|
20240417,144700,2751134150,20300,20350,20350,20250,706
|
|
20240417,144600,2736802100,20350,20350,20400,20250,478
|
|
20240417,144500,2727086950,20350,20400,20400,20250,619
|
|
20240417,144400,2714507550,20350,20300,20400,20250,546
|
|
20240417,144300,2703412500,20350,20300,20400,20200,1035
|
|
20240417,144200,2682365900,20250,20250,20350,20250,752
|
|
20240417,144100,2667106700,20250,20400,20400,20250,490
|
|
20240417,144000,2657142300,20350,20350,20400,20250,713
|
|
20240417,143900,2642651600,20350,20400,20450,20300,961
|
|
20240417,143800,2623040900,20350,20300,20450,20300,621
|
|
20240417,143700,2610390450,20400,20400,20400,20250,813
|
|
20240417,143600,2593849300,20450,20400,20450,20350,405
|
|
20240417,143500,2585594050,20350,20450,20500,20300,650
|
|
20240417,143400,2572335150,20450,20400,20500,20350,610
|
|
20240417,143300,2559857000,20400,20400,20500,20400,298
|
|
20240417,143200,2553772300,20400,20400,20500,20350,414
|
|
20240417,143100,2545324500,20400,20400,20450,20350,992
|
|
20240417,143000,2525056950,20400,20400,20400,20400,227
|
|
20240417,142900,2520426150,20450,20400,20450,20350,358
|
|
20240417,142800,2513121000,20450,20400,20500,20350,703
|
|
20240417,142700,2498760950,20400,20400,20450,20350,311
|
|
20240417,142600,2492414450,20400,20350,20400,20350,411
|
|
20240417,142500,2484038250,20400,20400,20450,20350,584
|
|
20240417,142400,2472130850,20400,20400,20450,20350,384
|
|
20240417,142300,2464306150,20400,20450,20450,20350,489
|
|
20240417,142200,2454329050,20450,20400,20450,20400,480
|
|
20240417,142100,2444528000,20500,20400,20500,20350,729
|
|
20240417,142000,2429667200,20400,20550,20600,20400,805
|
|
20240417,141900,2413187150,20500,20550,20600,20500,399
|
|
20240417,141800,2404993900,20550,20600,20600,20500,448
|
|
20240417,141700,2395787950,20600,20550,20600,20450,266
|
|
20240417,141600,2390316200,20550,20550,20600,20550,261
|
|
20240417,141500,2384950500,20550,20600,20600,20550,252
|
|
20240417,141400,2379767350,20550,20600,20600,20500,274
|
|
20240417,141300,2374133300,20550,20550,20600,20550,32
|
|
20240417,141200,2373474850,20550,20500,20550,20500,596
|
|
20240417,141100,2361239800,20550,20500,20550,20500,105
|
|
20240417,141000,2359083800,20550,20550,20550,20500,267
|
|
20240417,140900,2353597000,20550,20500,20600,20500,430
|
|
20240417,140800,2344762000,20550,20550,20600,20500,184
|
|
20240417,140700,2340978950,20550,20550,20600,20500,250
|
|
20240417,140600,2335841850,20550,20550,20550,20550,226
|
|
20240417,140500,2331197550,20550,20550,20550,20450,248
|
|
20240417,140400,2326106100,20550,20550,20550,20500,148
|
|
20240417,140300,2323065000,20550,20550,20600,20500,298
|
|
20240417,140200,2316935300,20550,20550,20600,20550,160
|
|
20240417,140100,2313646500,20500,20550,20600,20500,257
|
|
20240417,140000,2308364100,20600,20550,20600,20550,181
|
|
20240417,135900,2304642950,20600,20550,20600,20550,297
|
|
20240417,135800,2298538650,20550,20550,20550,20500,204
|
|
20240417,135700,2294349350,20550,20550,20550,20500,187
|
|
20240417,135600,2290507000,20550,20500,20550,20500,381
|
|
20240417,135500,2282683950,20500,20500,20500,20450,167
|
|
20240417,135400,2279260500,20500,20500,20550,20450,250
|
|
20240417,135300,2274135100,20450,20500,20500,20450,227
|
|
20240417,135200,2269481700,20450,20500,20500,20450,199
|
|
20240417,135100,2265402450,20500,20500,20500,20450,149
|
|
20240417,135000,2262348500,20500,20500,20500,20450,308
|
|
20240417,134900,2256034650,20500,20400,20550,20400,122
|
|
20240417,134800,2253534500,20450,20450,20550,20450,519
|
|
20240417,134700,2242894700,20450,20500,20500,20450,346
|
|
20240417,134600,2235802700,20500,20500,20500,20400,119
|
|
20240417,134500,2233365900,20500,20500,20500,20450,176
|
|
20240417,134400,2229760000,20500,20500,20500,20450,236
|
|
20240417,134300,2224922100,20450,20450,20450,20400,388
|
|
20240417,134200,2216988100,20450,20450,20450,20400,116
|
|
20240417,134100,2214616000,20400,20400,20400,20400,824
|
|
20240417,134000,2197806400,20400,20350,20400,20350,216
|
|
20240417,133900,2193401850,20400,20400,20400,20350,366
|
|
20240417,133800,2185935700,20400,20400,20400,20350,48
|
|
20240417,133700,2184956600,20400,20400,20400,20350,568
|
|
20240417,133600,2173371150,20400,20450,20450,20400,89
|
|
20240417,133500,2171555100,20450,20400,20450,20350,831
|
|
20240417,133400,2154620400,20400,20450,20450,20400,239
|
|
20240417,133300,2149734600,20450,20450,20450,20400,147
|
|
20240417,133200,2146728600,20450,20450,20450,20400,203
|
|
20240417,133100,2142579750,20450,20450,20500,20400,257
|
|
20240417,133000,2137320600,20450,20450,20500,20400,189
|
|
20240417,132900,2133453800,20450,20450,20500,20400,146
|
|
20240417,132800,2130468350,20450,20450,20450,20400,1331
|
|
20240417,132700,2103249700,20450,20450,20500,20400,731
|
|
20240417,132600,2088294550,20350,20500,20500,20200,1002
|
|
20240417,132500,2067889050,20500,20500,20500,20400,62
|
|
20240417,132400,2066619050,20500,20400,20550,20400,834
|
|
20240417,132300,2049516500,20400,20500,20500,20400,266
|
|
20240417,132200,2044069300,20500,20550,20600,20450,487
|
|
20240417,132100,2034070850,20600,20550,20600,20500,779
|
|
20240417,132000,2018042750,20550,20650,20650,20500,332
|
|
20240417,131900,2011208650,20650,20500,20700,20500,4164
|
|
20240417,131800,1925536650,20500,20550,20550,20400,1381
|
|
20240417,131700,1897234400,20550,20450,20600,20400,4161
|
|
20240417,131600,1811839550,20450,20400,20450,20400,1866
|
|
20240417,131500,1773728800,20400,20350,20400,20350,751
|
|
20240417,131400,1758416550,20350,20400,20400,20350,180
|
|
20240417,131300,1754748050,20350,20350,20400,20300,687
|
|
20240417,131200,1740764300,20300,20250,20350,20200,3230
|
|
20240417,131100,1675213300,20250,20300,20300,20200,342
|
|
20240417,131000,1668286650,20250,20250,20300,20250,137
|
|
20240417,130900,1665510350,20250,20250,20250,20200,944
|
|
20240417,130800,1646394400,20250,20200,20250,20200,190
|
|
20240417,130700,1642547050,20200,20250,20250,20200,271
|
|
20240417,130600,1637064200,20250,20250,20250,20250,338
|
|
20240417,130500,1630219700,20250,20200,20250,20200,342
|
|
20240417,130400,1623305950,20200,20200,20200,20200,277
|
|
20240417,130300,1617710550,20200,20200,20250,20150,633
|
|
20240417,130200,1604914000,20200,20150,20200,20100,267
|
|
20240417,130100,1599529000,20150,20200,20200,20150,240
|
|
20240417,130000,1594685500,20200,20150,20250,20150,404
|
|
20240417,125900,1586523050,20300,20200,20300,20150,588
|
|
20240417,125800,1574623350,20200,20300,20300,20200,452
|
|
20240417,125700,1565462350,20300,20300,20300,20250,501
|
|
20240417,125600,1555294600,20250,20250,20300,20250,290
|
|
20240417,125500,1549416100,20250,20250,20300,20250,505
|
|
20240417,125400,1539173600,20250,20300,20300,20250,1326
|
|
20240417,125300,1512305350,20300,20300,20300,20250,363
|
|
20240417,125200,1504938100,20300,20250,20350,20250,2945
|
|
20240417,125100,1445170700,20250,20250,20250,20200,604
|
|
20240417,125000,1432947800,20250,20200,20250,20200,1459
|
|
20240417,124900,1403470250,20200,20150,20200,20150,928
|
|
20240417,124800,1384758450,20100,20150,20150,20100,435
|
|
20240417,124700,1376002100,20100,20100,20150,20050,3550
|
|
20240417,124600,1304645500,20100,20000,20100,20000,2374
|
|
20240417,124500,1257048550,20000,19980,20000,19970,577
|
|
20240417,124400,1245515460,19980,19950,20000,19940,156
|
|
20240417,124300,1242401700,19960,19950,20000,19940,3359
|
|
20240417,124200,1175271380,19940,19940,19960,19930,694
|
|
20240417,124100,1161428140,19940,19900,19940,19900,490
|
|
20240417,124000,1151670160,19850,19890,19890,19840,417
|
|
20240417,123900,1143383810,19890,19860,19890,19840,759
|
|
20240417,123800,1128317950,19840,19810,19950,19800,6984
|
|
20240417,123700,989104690,19820,19810,19820,19780,202
|
|
20240417,123600,985103550,19820,19830,19830,19810,72
|
|
20240417,123500,983676520,19830,19840,19860,19830,146
|
|
20240417,123400,980779670,19850,19820,19850,19820,292
|
|
20240417,123300,974987700,19830,19820,19830,19820,85
|
|
20240417,123200,973302190,19830,19820,19830,19820,223
|
|
20240417,123100,968880220,19830,19830,19830,19820,171
|
|
20240417,123000,965489320,19820,19830,19830,19820,23
|
|
20240417,122900,965033320,19820,19800,19830,19800,195
|
|
20240417,122800,961169100,19790,19790,19790,19780,319
|
|
20240417,122700,954856330,19790,19870,19870,19780,517
|
|
20240417,122600,944601330,19870,19860,19870,19860,23
|
|
20240417,122500,944144500,19850,19860,19860,19850,113
|
|
20240417,122400,941900400,19860,19870,19880,19860,301
|
|
20240417,122300,935919370,19870,19850,19870,19850,59
|
|
20240417,122200,934747700,19850,19850,19860,19850,222
|
|
20240417,122100,930340990,19850,19840,19850,19840,163
|
|
20240417,122000,927105850,19850,19840,19850,19840,31
|
|
20240417,121900,926490780,19830,19820,19830,19820,27
|
|
20240417,121800,925955510,19800,19850,19850,19800,361
|
|
20240417,121700,918793830,19850,19840,19850,19840,89
|
|
20240417,121600,917027240,19840,19920,19920,19840,426
|
|
20240417,121500,908556520,19900,19920,19920,19900,34
|
|
20240417,121400,907879670,19930,19940,19940,19930,269
|
|
20240417,121300,902516520,19920,19940,19950,19920,97
|
|
20240417,121200,900582390,19950,19940,19950,19940,154
|
|
20240417,121100,897511580,19930,19920,19930,19920,119
|
|
20240417,121000,895140620,19910,19900,19910,19900,36
|
|
20240417,120900,894424180,19910,19910,19910,19900,222
|
|
20240417,120800,890006010,19910,19940,19940,19900,497
|
|
20240417,120700,880105270,19950,19950,19950,19950,199
|
|
20240417,120600,876135220,19950,19960,19960,19950,176
|
|
20240417,120500,872623990,19960,19960,19970,19960,105
|
|
20240417,120400,870528110,19960,19960,19960,19950,109
|
|
20240417,120300,868352510,19950,19950,19950,19950,207
|
|
20240417,120200,864222860,19950,19950,19950,19940,192
|
|
20240417,120100,860392490,19950,19940,19950,19940,84
|
|
20240417,120000,858716700,19940,19930,19940,19930,69
|
|
20240417,115900,857341060,19940,19930,19940,19930,248
|
|
20240417,115800,852396710,19940,19930,19940,19930,104
|
|
20240417,115700,850323150,19930,19920,19930,19920,2
|
|
20240417,115600,850283300,19920,19910,19930,19910,219
|
|
20240417,115500,845920820,19910,19910,19910,19900,18
|
|
20240417,115400,845562450,19910,19890,19910,19890,195
|
|
20240417,115300,841681930,19880,19890,19890,19880,36
|
|
20240417,115200,840966140,19890,19890,19900,19890,149
|
|
20240417,115100,838001750,19890,19900,19900,19890,143
|
|
20240417,115000,835156110,19900,19900,19900,19890,164
|
|
20240417,114900,831892570,19890,19900,19900,19890,147
|
|
20240417,114800,828967470,19900,19900,19900,19900,158
|
|
20240417,114700,825823270,19900,19900,19900,19890,67
|
|
20240417,114600,824490230,19900,19880,19900,19880,245
|
|
20240417,114500,819615110,19890,19890,19890,19890,10
|
|
20240417,114400,819416210,19900,19930,19930,19900,365
|
|
20240417,114300,812148730,19930,19910,19930,19910,161
|
|
20240417,114200,808941310,19900,19890,19900,19890,12
|
|
20240417,114100,808702570,19890,19880,19900,19880,328
|
|
20240417,114000,802181320,19880,19880,19880,19880,7
|
|
20240417,113900,802042160,19880,19880,19910,19880,908
|
|
20240417,113800,783976750,19880,19880,19880,19870,20
|
|
20240417,113700,783579240,19880,19900,19920,19880,904
|
|
20240417,113600,765591360,19910,19900,19910,19900,185
|
|
20240417,113500,761908200,19900,19910,19910,19900,171
|
|
20240417,113400,758503820,19900,19900,19910,19900,53
|
|
20240417,113300,757449110,19910,19900,19910,19900,320
|
|
20240417,113200,751079090,19890,19930,19950,19890,292
|
|
20240417,113100,745261880,19930,19940,19950,19930,306
|
|
20240417,113000,739159780,19930,19950,19950,19930,666
|
|
20240417,112900,725874580,19950,19930,19950,19930,250
|
|
20240417,112800,720890260,19930,19940,19940,19920,52
|
|
20240417,112700,719853600,19910,19880,19930,19870,3063
|
|
20240417,112600,658898280,19880,19870,19880,19870,302
|
|
20240417,112500,652896180,19870,19870,19870,19870,82
|
|
20240417,112400,651266840,19860,19850,19860,19840,47
|
|
20240417,112300,650333920,19860,19900,19900,19860,631
|
|
20240417,112200,637790570,19900,19890,19900,19890,153
|
|
20240417,112100,634746570,19900,19890,19900,19880,137
|
|
20240417,112000,632020410,19890,19880,19890,19880,131
|
|
20240417,111900,629414850,19890,19880,19890,19880,116
|
|
20240417,111800,627108750,19880,19880,19890,19880,186
|
|
20240417,111700,623409490,19880,19880,19880,19880,170
|
|
20240417,111600,620029890,19870,19850,19870,19850,678
|
|
20240417,111500,606563490,19850,19840,19850,19830,39
|
|
20240417,111400,605789680,19800,19800,19840,19800,622
|
|
20240417,111300,593471640,19800,19780,19800,19780,391
|
|
20240417,111200,585732720,19780,19780,19780,19770,127
|
|
20240417,111100,583220700,19770,19770,19780,19770,203
|
|
20240417,111000,579206370,19760,19770,19770,19760,69
|
|
20240417,110900,577842270,19770,19770,19780,19760,230
|
|
20240417,110800,573294410,19770,19760,19780,19760,79
|
|
20240417,110700,571732810,19770,19760,19770,19760,143
|
|
20240417,110600,568906410,19760,19770,19770,19760,237
|
|
20240417,110500,564220960,19760,19740,19770,19730,481
|
|
20240417,110400,554719970,19740,19730,19740,19730,101
|
|
20240417,110300,552726730,19730,19670,19740,19670,1444
|
|
20240417,110200,524261760,19670,19670,19670,19670,9
|
|
20240417,110100,524084730,19660,19660,19680,19660,326
|
|
20240417,110000,517673160,19660,19660,19660,19660,0
|
|
20240417,105900,517673160,19660,19660,19660,19650,336
|
|
20240417,105800,511067720,19650,19650,19660,19650,313
|
|
20240417,105700,504915600,19650,19650,19650,19640,42
|
|
20240417,105600,504090500,19650,19650,19650,19650,140
|
|
20240417,105500,501339500,19640,19630,19640,19620,68
|
|
20240417,105400,500004580,19640,19610,19650,19610,879
|
|
20240417,105300,482750480,19600,19590,19600,19580,231
|
|
20240417,105200,478224980,19590,19580,19590,19580,55
|
|
20240417,105100,477147550,19580,19580,19590,19580,14
|
|
20240417,105000,476873350,19570,19570,19580,19570,92
|
|
20240417,104900,475072050,19570,19570,19570,19570,21
|
|
20240417,104800,474661080,19570,19560,19590,19560,129
|
|
20240417,104700,472135990,19560,19550,19560,19550,12
|
|
20240417,104600,471901320,19550,19550,19560,19550,315
|
|
20240417,104500,465740300,19540,19590,19590,19540,272
|
|
20240417,104400,460414820,19590,19580,19600,19580,15
|
|
20240417,104300,460120980,19590,19570,19590,19570,19
|
|
20240417,104200,459748990,19590,19590,19590,19590,3
|
|
20240417,104100,459690220,19600,19600,19600,19600,4
|
|
20240417,104000,459611820,19580,19550,19580,19550,432
|
|
20240417,103900,451161980,19550,19550,19550,19550,3
|
|
20240417,103800,451103330,19550,19600,19600,19550,418
|
|
20240417,103700,442925560,19600,19610,19610,19600,6
|
|
20240417,103600,442807940,19590,19600,19610,19590,124
|
|
20240417,103500,440377060,19610,19600,19610,19600,173
|
|
20240417,103400,436984570,19610,19600,19610,19600,76
|
|
20240417,103300,435494220,19600,19640,19640,19600,177
|
|
20240417,103200,432019920,19630,19650,19650,19630,207
|
|
20240417,103100,427953710,19650,19650,19650,19640,86
|
|
20240417,103000,426264000,19630,19650,19660,19630,98
|
|
20240417,102900,424337930,19660,19590,19660,19590,56
|
|
20240417,102800,423239520,19600,19590,19600,19590,232
|
|
20240417,102700,418692970,19580,19580,19580,19580,39
|
|
20240417,102600,417929350,19580,19590,19590,19580,88
|
|
20240417,102500,416205520,19580,19580,19590,19580,55
|
|
20240417,102400,415128340,19570,19590,19590,19550,96
|
|
20240417,102300,413248600,19590,19580,19590,19580,95
|
|
20240417,102200,411387590,19590,19580,19590,19550,252
|
|
20240417,102100,406455650,19580,19580,19580,19580,15
|
|
20240417,102000,406161950,19580,19520,19580,19520,66
|
|
20240417,101900,404870940,19510,19530,19540,19510,28
|
|
20240417,101800,404324050,19530,19470,19540,19470,658
|
|
20240417,101700,391494500,19250,19530,19530,19250,891
|
|
20240417,101600,374187270,19530,19580,19580,19530,214
|
|
20240417,101500,370000440,19580,19540,19580,19540,83
|
|
20240417,101400,368377180,19550,19550,19550,19550,23
|
|
20240417,101300,367927530,19560,19590,19590,19560,225
|
|
20240417,101200,363521510,19590,19610,19610,19590,111
|
|
20240417,101100,361346080,19590,19590,19590,19590,0
|
|
20240417,101000,361346080,19590,19570,19590,19560,111
|
|
20240417,100900,359173750,19580,19610,19610,19580,758
|
|
20240417,100800,344326310,19620,19630,19640,19620,147
|
|
20240417,100700,341441930,19630,19650,19650,19630,264
|
|
20240417,100600,336256340,19660,19670,19670,19660,134
|
|
20240417,100500,333621080,19680,19680,19690,19680,286
|
|
20240417,100400,327991310,19680,19720,19720,19680,130
|
|
20240417,100300,325430380,19710,19700,19720,19700,261
|
|
20240417,100200,320286670,19690,19680,19690,19680,23
|
|
20240417,100100,319834000,19690,19660,19700,19660,1246
|
|
20240417,100000,295307200,19660,19660,19660,19660,63
|
|
20240417,095900,294068620,19650,19650,19650,19640,89
|
|
20240417,095800,292319830,19640,19640,19640,19640,45
|
|
20240417,095700,291436030,19650,19640,19650,19630,263
|
|
20240417,095600,286270860,19650,19670,19670,19650,214
|
|
20240417,095500,282065670,19660,19670,19680,19660,198
|
|
20240417,095400,278170470,19670,19660,19670,19650,233
|
|
20240417,095300,273589470,19680,19680,19680,19670,134
|
|
20240417,095200,270952510,19680,19670,19690,19670,218
|
|
20240417,095100,266660560,19670,19670,19690,19670,95
|
|
20240417,095000,264790160,19680,19670,19680,19640,38
|
|
20240417,094900,264043200,19670,19650,19670,19640,265
|
|
20240417,094800,258834620,19660,19650,19670,19650,246
|
|
20240417,094700,253996830,19630,19650,19660,19630,152
|
|
20240417,094600,251012840,19640,19640,19640,19640,100
|
|
20240417,094500,249048840,19660,19700,19700,19630,1458
|
|
20240417,094400,220379620,19700,19680,19720,19660,744
|
|
20240417,094300,205723360,19660,19610,19670,19610,574
|
|
20240417,094200,194452980,19600,19570,19610,19550,573
|
|
20240417,094100,183225610,19550,19550,19560,19540,169
|
|
20240417,094000,179920670,19550,19550,19560,19530,194
|
|
20240417,093900,176128280,19540,19520,19540,19520,284
|
|
20240417,093800,170581450,19520,19490,19520,19490,492
|
|
20240417,093700,160984780,19500,19490,19500,19490,27
|
|
20240417,093600,160458400,19490,19520,19520,19410,148
|
|
20240417,093500,157576510,19520,19430,19520,19390,1223
|
|
20240417,093400,133761330,19440,19370,19440,19370,378
|
|
20240417,093300,126423520,19330,19330,19350,19330,50
|
|
20240417,093200,125456100,19330,19300,19380,19300,255
|
|
20240417,093100,120519840,19300,19340,19340,19300,51
|
|
20240417,093000,119534340,19300,19280,19300,19280,2
|
|
20240417,092900,119495760,19350,19300,19350,19300,83
|
|
20240417,092800,117891700,19260,19280,19290,19260,227
|
|
20240417,092700,113517230,19280,19340,19340,19280,44
|
|
20240417,092600,112667710,19280,19340,19340,19260,275
|
|
20240417,092500,107352670,19340,19220,19340,19190,104
|
|
20240417,092400,105350780,19190,19300,19300,19190,1115
|
|
20240417,092300,83846140,19310,19340,19340,19310,43
|
|
20240417,092200,83015380,19340,19340,19340,19330,32
|
|
20240417,092100,82396670,19330,19320,19330,19320,14
|
|
20240417,092000,82126060,19320,19380,19380,19320,149
|
|
20240417,091900,79241120,19380,19400,19400,19380,97
|
|
20240417,091800,77360300,19400,19380,19460,19380,1052
|
|
20240417,091700,56928470,19370,19370,19380,19370,55
|
|
20240417,091600,55863070,19360,19330,19360,19330,97
|
|
20240417,091500,53986600,19350,19350,19350,19350,8
|
|
20240417,091400,53831800,19340,19320,19340,19320,122
|
|
20240417,091300,51473780,19330,19260,19330,19260,42
|
|
20240417,091200,50664780,19260,19300,19330,19260,298
|
|
20240417,091100,44908020,19300,19350,19350,19300,214
|
|
20240417,091000,40773320,19370,19280,19370,19280,142
|
|
20240417,090900,38028700,19260,19160,19280,19160,546
|
|
20240417,090800,27537490,19150,19110,19150,19100,575
|
|
20240417,090700,16546810,19140,19100,19140,19100,52
|
|
20240417,090600,15551580,19130,19090,19130,19090,101
|
|
20240417,090500,13621200,19090,19070,19090,19070,70
|
|
20240417,090400,12285760,19060,19070,19070,19060,12
|
|
20240417,090300,12056930,19060,19080,19080,19060,84
|
|
20240417,090200,10454610,19080,19080,19080,19080,1
|
|
20240417,090100,10435530,19030,19080,19090,19030,89
|
|
20240417,090000,8738970,19080,19120,19120,19000,457
|