659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,195600,2144761250,20700,20700,20700,20700,1515
|
|
20240418,195500,2144761250,20700,20700,20700,20700,0
|
|
20240418,195400,2144761250,20700,20700,20700,20700,0
|
|
20240418,195300,2144761250,20700,20700,20700,20700,0
|
|
20240418,195200,2144761250,20700,20700,20700,20700,0
|
|
20240418,195100,2144761250,20700,20700,20700,20700,0
|
|
20240418,195000,2144761250,20700,20700,20700,20700,0
|
|
20240418,194900,2144761250,20700,20700,20700,20700,0
|
|
20240418,194800,2144761250,20700,20700,20700,20700,0
|
|
20240418,194700,2144761250,20700,20700,20700,20700,0
|
|
20240418,194600,2144761250,20700,20700,20700,20700,0
|
|
20240418,194500,2144761250,20700,20700,20700,20700,0
|
|
20240418,194400,2144761250,20700,20700,20700,20700,0
|
|
20240418,194300,2144761250,20700,20700,20700,20700,0
|
|
20240418,194200,2144761250,20700,20700,20700,20700,0
|
|
20240418,194100,2144761250,20700,20700,20700,20700,0
|
|
20240418,194000,2144761250,20700,20700,20700,20700,0
|
|
20240418,193900,2144761250,20700,20700,20700,20700,0
|
|
20240418,193800,2144761250,20700,20700,20700,20700,0
|
|
20240418,193700,2144761250,20700,20700,20700,20700,0
|
|
20240418,193600,2144761250,20700,20700,20700,20700,0
|
|
20240418,193500,2144761250,20700,20700,20700,20700,0
|
|
20240418,193400,2144761250,20700,20700,20700,20700,0
|
|
20240418,193300,2144761250,20700,20700,20700,20700,0
|
|
20240418,193200,2144761250,20700,20700,20700,20700,0
|
|
20240418,193100,2144761250,20700,20700,20700,20700,0
|
|
20240418,193000,2144761250,20700,20700,20700,20700,0
|
|
20240418,192900,2144761250,20700,20700,20700,20700,0
|
|
20240418,192800,2144761250,20700,20700,20700,20700,0
|
|
20240418,192700,2144761250,20700,20700,20700,20700,0
|
|
20240418,192600,2144761250,20700,20700,20700,20700,1515
|
|
20240418,192500,2144761250,20700,20700,20700,20700,0
|
|
20240418,192400,2144761250,20700,20700,20700,20700,0
|
|
20240418,192300,2144761250,20700,20700,20700,20700,0
|
|
20240418,192200,2144761250,20700,20700,20700,20700,0
|
|
20240418,192100,2144761250,20700,20700,20700,20700,0
|
|
20240418,192000,2144761250,20700,20700,20700,20700,0
|
|
20240418,191900,2144761250,20700,20700,20700,20700,0
|
|
20240418,191800,2144761250,20700,20700,20700,20700,0
|
|
20240418,191700,2144761250,20700,20700,20700,20700,0
|
|
20240418,191600,2144761250,20700,20700,20700,20700,0
|
|
20240418,191500,2144761250,20700,20700,20700,20700,0
|
|
20240418,191400,2144761250,20700,20700,20700,20700,0
|
|
20240418,191300,2144761250,20700,20700,20700,20700,0
|
|
20240418,191200,2144761250,20700,20700,20700,20700,0
|
|
20240418,191100,2144761250,20700,20700,20700,20700,0
|
|
20240418,191000,2144761250,20700,20700,20700,20700,0
|
|
20240418,190900,2144761250,20700,20700,20700,20700,0
|
|
20240418,190800,2144761250,20700,20700,20700,20700,0
|
|
20240418,190700,2144761250,20700,20700,20700,20700,0
|
|
20240418,190600,2144761250,20700,20700,20700,20700,0
|
|
20240418,190500,2144761250,20700,20700,20700,20700,0
|
|
20240418,190400,2144761250,20700,20700,20700,20700,0
|
|
20240418,190300,2144761250,20700,20700,20700,20700,0
|
|
20240418,190200,2144761250,20700,20700,20700,20700,0
|
|
20240418,190100,2144761250,20700,20700,20700,20700,0
|
|
20240418,190000,2144761250,20700,20700,20700,20700,0
|
|
20240418,185900,2144761250,20700,20700,20700,20700,0
|
|
20240418,185800,2144761250,20700,20700,20700,20700,0
|
|
20240418,185700,2144761250,20700,20700,20700,20700,0
|
|
20240418,185600,2144761250,20700,20700,20700,20700,1515
|
|
20240418,185500,2144761250,20700,20700,20700,20700,0
|
|
20240418,185400,2144761250,20700,20700,20700,20700,0
|
|
20240418,185300,2144761250,20700,20700,20700,20700,0
|
|
20240418,185200,2144761250,20700,20700,20700,20700,0
|
|
20240418,185100,2144761250,20700,20700,20700,20700,0
|
|
20240418,185000,2144761250,20700,20700,20700,20700,0
|
|
20240418,184900,2144761250,20700,20700,20700,20700,0
|
|
20240418,184800,2144761250,20700,20700,20700,20700,0
|
|
20240418,184700,2144761250,20700,20700,20700,20700,0
|
|
20240418,184600,2144761250,20700,20700,20700,20700,0
|
|
20240418,184500,2144761250,20700,20700,20700,20700,0
|
|
20240418,184400,2144761250,20700,20700,20700,20700,0
|
|
20240418,184300,2144761250,20700,20700,20700,20700,0
|
|
20240418,184200,2144761250,20700,20700,20700,20700,0
|
|
20240418,184100,2144761250,20700,20700,20700,20700,0
|
|
20240418,184000,2144761250,20700,20700,20700,20700,0
|
|
20240418,183900,2144761250,20700,20700,20700,20700,0
|
|
20240418,183800,2144761250,20700,20700,20700,20700,0
|
|
20240418,183700,2144761250,20700,20700,20700,20700,0
|
|
20240418,183600,2144761250,20700,20700,20700,20700,0
|
|
20240418,183500,2144761250,20700,20700,20700,20700,0
|
|
20240418,183400,2144761250,20700,20700,20700,20700,0
|
|
20240418,183300,2144761250,20700,20700,20700,20700,0
|
|
20240418,183200,2144761250,20700,20700,20700,20700,0
|
|
20240418,183100,2144761250,20700,20700,20700,20700,0
|
|
20240418,183000,2144761250,20700,20700,20700,20700,0
|
|
20240418,182900,2144761250,20700,20700,20700,20700,0
|
|
20240418,182800,2144761250,20700,20700,20700,20700,0
|
|
20240418,182700,2144761250,20700,20700,20700,20700,0
|
|
20240418,182600,2144761250,20700,20700,20700,20700,1515
|
|
20240418,182500,2144761250,20700,20700,20700,20700,0
|
|
20240418,182400,2144761250,20700,20700,20700,20700,0
|
|
20240418,182300,2144761250,20700,20700,20700,20700,0
|
|
20240418,182200,2144761250,20700,20700,20700,20700,0
|
|
20240418,182100,2144761250,20700,20700,20700,20700,0
|
|
20240418,182000,2144761250,20700,20700,20700,20700,0
|
|
20240418,181900,2144761250,20700,20700,20700,20700,0
|
|
20240418,181800,2144761250,20700,20700,20700,20700,0
|
|
20240418,181700,2144761250,20700,20700,20700,20700,0
|
|
20240418,181600,2144761250,20700,20700,20700,20700,0
|
|
20240418,181500,2144761250,20700,20700,20700,20700,0
|
|
20240418,181400,2144761250,20700,20700,20700,20700,0
|
|
20240418,181300,2144761250,20700,20700,20700,20700,0
|
|
20240418,181200,2144761250,20700,20700,20700,20700,0
|
|
20240418,181100,2144761250,20700,20700,20700,20700,0
|
|
20240418,181000,2144761250,20700,20700,20700,20700,0
|
|
20240418,180900,2144761250,20700,20700,20700,20700,0
|
|
20240418,180800,2144761250,20700,20700,20700,20700,0
|
|
20240418,180700,2144761250,20700,20700,20700,20700,0
|
|
20240418,180600,2144761250,20700,20700,20700,20700,0
|
|
20240418,180500,2144761250,20700,20700,20700,20700,0
|
|
20240418,180400,2144761250,20700,20700,20700,20700,0
|
|
20240418,180300,2144761250,20700,20700,20700,20700,0
|
|
20240418,180200,2144761250,20700,20700,20700,20700,0
|
|
20240418,180100,2144761250,20700,20700,20700,20700,0
|
|
20240418,180000,2144761250,20700,20700,20700,20700,0
|
|
20240418,175900,2144761250,20700,20700,20700,20700,0
|
|
20240418,175800,2144761250,20700,20700,20700,20700,0
|
|
20240418,175700,2144761250,20700,20700,20700,20700,0
|
|
20240418,175600,2144761250,20700,20700,20700,20700,1515
|
|
20240418,175500,2144761250,20700,20700,20700,20700,0
|
|
20240418,175400,2144761250,20700,20700,20700,20700,0
|
|
20240418,175300,2144761250,20700,20700,20700,20700,0
|
|
20240418,175200,2144761250,20700,20700,20700,20700,0
|
|
20240418,175100,2144761250,20700,20700,20700,20700,0
|
|
20240418,175000,2144761250,20700,20700,20700,20700,0
|
|
20240418,174900,2144761250,20700,20700,20700,20700,0
|
|
20240418,174800,2144761250,20700,20700,20700,20700,0
|
|
20240418,174700,2144761250,20700,20700,20700,20700,0
|
|
20240418,174600,2144761250,20700,20700,20700,20700,0
|
|
20240418,174500,2144761250,20700,20700,20700,20700,0
|
|
20240418,174400,2144761250,20700,20700,20700,20700,0
|
|
20240418,174300,2144761250,20700,20700,20700,20700,0
|
|
20240418,174200,2144761250,20700,20700,20700,20700,0
|
|
20240418,174100,2144761250,20700,20700,20700,20700,0
|
|
20240418,174000,2144761250,20700,20700,20700,20700,0
|
|
20240418,173900,2144761250,20700,20700,20700,20700,0
|
|
20240418,173800,2144761250,20700,20700,20700,20700,0
|
|
20240418,173700,2144761250,20700,20700,20700,20700,0
|
|
20240418,173600,2144761250,20700,20700,20700,20700,0
|
|
20240418,173500,2144761250,20700,20700,20700,20700,0
|
|
20240418,173400,2144761250,20700,20700,20700,20700,0
|
|
20240418,173300,2144761250,20700,20700,20700,20700,0
|
|
20240418,173200,2144761250,20700,20700,20700,20700,0
|
|
20240418,173100,2144761250,20700,20700,20700,20700,0
|
|
20240418,173000,2144761250,20700,20700,20700,20700,0
|
|
20240418,172900,2144761250,20700,20700,20700,20700,0
|
|
20240418,172800,2144761250,20700,20700,20700,20700,0
|
|
20240418,172700,2144761250,20700,20700,20700,20700,0
|
|
20240418,172600,2144761250,20700,20700,20700,20700,1515
|
|
20240418,172500,2144761250,20700,20700,20700,20700,0
|
|
20240418,172400,2144761250,20700,20700,20700,20700,0
|
|
20240418,172300,2144761250,20700,20700,20700,20700,0
|
|
20240418,172200,2144761250,20700,20700,20700,20700,0
|
|
20240418,172100,2144761250,20700,20700,20700,20700,0
|
|
20240418,172000,2144761250,20700,20700,20700,20700,0
|
|
20240418,171900,2144761250,20700,20700,20700,20700,0
|
|
20240418,171800,2144761250,20700,20700,20700,20700,0
|
|
20240418,171700,2144761250,20700,20700,20700,20700,0
|
|
20240418,171600,2144761250,20700,20700,20700,20700,0
|
|
20240418,171500,2144761250,20700,20700,20700,20700,0
|
|
20240418,171400,2144761250,20700,20700,20700,20700,0
|
|
20240418,171300,2144761250,20700,20700,20700,20700,0
|
|
20240418,171200,2144761250,20700,20700,20700,20700,0
|
|
20240418,171100,2144761250,20700,20700,20700,20700,0
|
|
20240418,171000,2144761250,20700,20700,20700,20700,0
|
|
20240418,170900,2144761250,20700,20700,20700,20700,0
|
|
20240418,170800,2144761250,20700,20700,20700,20700,0
|
|
20240418,170700,2144761250,20700,20700,20700,20700,0
|
|
20240418,170600,2144761250,20700,20700,20700,20700,0
|
|
20240418,170500,2144761250,20700,20700,20700,20700,0
|
|
20240418,170400,2144761250,20700,20700,20700,20700,0
|
|
20240418,170300,2144761250,20700,20700,20700,20700,0
|
|
20240418,170200,2144761250,20700,20700,20700,20700,0
|
|
20240418,170100,2144761250,20700,20700,20700,20700,0
|
|
20240418,170000,2144761250,20700,20700,20700,20700,0
|
|
20240418,165900,2144761250,20700,20700,20700,20700,0
|
|
20240418,165800,2144761250,20700,20700,20700,20700,0
|
|
20240418,165700,2144761250,20700,20700,20700,20700,0
|
|
20240418,165600,2144761250,20700,20700,20700,20700,1515
|
|
20240418,165500,2144761250,20700,20700,20700,20700,0
|
|
20240418,165400,2144761250,20700,20700,20700,20700,0
|
|
20240418,165300,2144761250,20700,20700,20700,20700,0
|
|
20240418,165200,2144761250,20700,20700,20700,20700,0
|
|
20240418,165100,2144761250,20700,20700,20700,20700,0
|
|
20240418,165000,2144761250,20700,20700,20700,20700,0
|
|
20240418,164900,2144761250,20700,20700,20700,20700,0
|
|
20240418,164800,2144761250,20700,20700,20700,20700,0
|
|
20240418,164700,2144761250,20700,20700,20700,20700,0
|
|
20240418,164600,2144761250,20700,20700,20700,20700,0
|
|
20240418,164500,2144761250,20700,20700,20700,20700,0
|
|
20240418,164400,2144761250,20700,20700,20700,20700,0
|
|
20240418,164300,2144761250,20700,20700,20700,20700,0
|
|
20240418,164200,2144761250,20700,20700,20700,20700,0
|
|
20240418,164100,2144761250,20700,20700,20700,20700,0
|
|
20240418,164000,2144761250,20700,20700,20700,20700,0
|
|
20240418,163900,2144761250,20700,20700,20700,20700,0
|
|
20240418,163800,2144761250,20700,20700,20700,20700,0
|
|
20240418,163700,2144761250,20700,20700,20700,20700,0
|
|
20240418,163600,2144761250,20700,20700,20700,20700,0
|
|
20240418,163500,2144761250,20700,20700,20700,20700,0
|
|
20240418,163400,2144761250,20700,20700,20700,20700,0
|
|
20240418,163300,2144761250,20700,20700,20700,20700,0
|
|
20240418,163200,2144761250,20700,20700,20700,20700,0
|
|
20240418,163100,2144761250,20700,20700,20700,20700,0
|
|
20240418,163000,2144761250,20700,20700,20700,20700,0
|
|
20240418,162900,2144761250,20700,20700,20700,20700,0
|
|
20240418,162800,2144761250,20700,20700,20700,20700,0
|
|
20240418,162700,2144761250,20700,20700,20700,20700,0
|
|
20240418,162600,2144761250,20700,20700,20700,20700,1515
|
|
20240418,162500,2144761250,20700,20700,20700,20700,0
|
|
20240418,162400,2144761250,20700,20700,20700,20700,0
|
|
20240418,162300,2144761250,20700,20700,20700,20700,0
|
|
20240418,162200,2144761250,20700,20700,20700,20700,0
|
|
20240418,162100,2144761250,20700,20700,20700,20700,0
|
|
20240418,162000,2144761250,20700,20700,20700,20700,0
|
|
20240418,161900,2144761250,20700,20700,20700,20700,0
|
|
20240418,161800,2144761250,20700,20700,20700,20700,0
|
|
20240418,161700,2144761250,20700,20700,20700,20700,0
|
|
20240418,161600,2144761250,20700,20700,20700,20700,0
|
|
20240418,161500,2144761250,20700,20700,20700,20700,0
|
|
20240418,161400,2144761250,20700,20700,20700,20700,0
|
|
20240418,161300,2144761250,20700,20700,20700,20700,0
|
|
20240418,161200,2144761250,20700,20700,20700,20700,0
|
|
20240418,161100,2144761250,20700,20700,20700,20700,0
|
|
20240418,161000,2144761250,20700,20700,20700,20700,0
|
|
20240418,160900,2144761250,20700,20700,20700,20700,0
|
|
20240418,160800,2144761250,20700,20700,20700,20700,0
|
|
20240418,160700,2144761250,20700,20700,20700,20700,0
|
|
20240418,160600,2144761250,20700,20700,20700,20700,0
|
|
20240418,160500,2144761250,20700,20700,20700,20700,0
|
|
20240418,160400,2144761250,20700,20700,20700,20700,0
|
|
20240418,160300,2144761250,20700,20700,20700,20700,0
|
|
20240418,160200,2144761250,20700,20700,20700,20700,0
|
|
20240418,160100,2144761250,20700,20700,20700,20700,0
|
|
20240418,160000,2144761250,20700,20700,20700,20700,0
|
|
20240418,155900,2144761250,20700,20700,20700,20700,0
|
|
20240418,155800,2144761250,20700,20700,20700,20700,0
|
|
20240418,155700,2144761250,20700,20700,20700,20700,0
|
|
20240418,155600,2144761250,20700,20700,20700,20700,1515
|
|
20240418,155500,2144761250,20700,20700,20700,20700,0
|
|
20240418,155400,2144761250,20700,20700,20700,20700,0
|
|
20240418,155300,2144761250,20700,20700,20700,20700,0
|
|
20240418,155200,2144761250,20700,20700,20700,20700,0
|
|
20240418,155100,2144761250,20700,20700,20700,20700,0
|
|
20240418,155000,2144761250,20700,20700,20700,20700,0
|
|
20240418,154900,2144761250,20700,20700,20700,20700,0
|
|
20240418,154800,2144761250,20700,20700,20700,20700,0
|
|
20240418,154700,2144761250,20700,20700,20700,20700,0
|
|
20240418,154600,2144761250,20700,20700,20700,20700,0
|
|
20240418,154500,2144761250,20700,20700,20700,20700,0
|
|
20240418,154400,2144761250,20700,20700,20700,20700,0
|
|
20240418,154300,2144761250,20700,20700,20700,20700,0
|
|
20240418,154200,2144761250,20700,20700,20700,20700,0
|
|
20240418,154100,2144761250,20700,20700,20700,20700,0
|
|
20240418,154000,2144761250,20700,20700,20700,20700,0
|
|
20240418,153900,2144761250,20700,20700,20700,20700,0
|
|
20240418,153800,2144761250,20700,20700,20700,20700,0
|
|
20240418,153700,2144761250,20700,20700,20700,20700,0
|
|
20240418,153600,2144761250,20700,20700,20700,20700,0
|
|
20240418,153500,2144761250,20700,20700,20700,20700,0
|
|
20240418,153400,2144761250,20700,20700,20700,20700,0
|
|
20240418,153300,2144761250,20700,20700,20700,20700,0
|
|
20240418,153200,2144761250,20700,20700,20700,20700,0
|
|
20240418,153100,2144761250,20700,20700,20700,20700,0
|
|
20240418,153000,2144761250,20700,20700,20700,20700,1515
|
|
20240418,152900,2113400750,20750,20750,20750,20750,0
|
|
20240418,152800,2113400750,20750,20750,20750,20750,0
|
|
20240418,152700,2113400750,20750,20750,20750,20750,0
|
|
20240418,152600,2113400750,20750,20750,20750,20750,0
|
|
20240418,152500,2113400750,20750,20750,20750,20750,0
|
|
20240418,152400,2113400750,20750,20750,20750,20750,0
|
|
20240418,152300,2113400750,20750,20750,20750,20750,0
|
|
20240418,152200,2113400750,20750,20750,20750,20750,0
|
|
20240418,152100,2113400750,20750,20750,20750,20750,0
|
|
20240418,152000,2113400750,20750,20750,20750,20750,0
|
|
20240418,151900,2113400750,20750,20750,20750,20750,53
|
|
20240418,151800,2112301000,20750,20750,20750,20750,3
|
|
20240418,151700,2112238750,20900,20750,20900,20750,104
|
|
20240418,151600,2110069150,20850,20800,20850,20750,81
|
|
20240418,151500,2108383850,20800,20800,20800,20800,140
|
|
20240418,151400,2105471850,20800,20900,20900,20800,103
|
|
20240418,151300,2103319450,20900,20800,20900,20750,255
|
|
20240418,151200,2098010550,20900,20900,20900,20900,67
|
|
20240418,151100,2096610250,20900,20800,20900,20750,176
|
|
20240418,151000,2092937050,20800,20900,20900,20800,289
|
|
20240418,150900,2086916800,20900,20900,20900,20900,148
|
|
20240418,150800,2083823600,20900,20900,20900,20900,79
|
|
20240418,150700,2082172500,20900,20900,20900,20800,187
|
|
20240418,150600,2078264300,20900,20900,20900,20900,66
|
|
20240418,150500,2076884900,20900,20900,20900,20800,70
|
|
20240418,150400,2075422000,20900,20800,20900,20800,219
|
|
20240418,150300,2070854750,20900,20900,20900,20750,155
|
|
20240418,150200,2067621250,20900,20850,20900,20750,174
|
|
20240418,150100,2063993500,20850,20900,20900,20800,171
|
|
20240418,150000,2060430750,20900,20700,20900,20700,140
|
|
20240418,145900,2057508700,20900,20800,20900,20700,1240
|
|
20240418,145800,2031728550,20850,20750,20850,20750,224
|
|
20240418,145700,2027066800,20850,20850,20850,20750,393
|
|
20240418,145600,2018872850,20750,20800,20850,20750,210
|
|
20240418,145500,2014505050,20750,20800,20800,20750,238
|
|
20240418,145400,2009554900,20800,20800,20800,20750,435
|
|
20240418,145300,2000510100,20800,20650,20800,20650,1492
|
|
20240418,145200,1969555000,20750,20700,20750,20700,203
|
|
20240418,145100,1965343450,20750,20700,20750,20700,342
|
|
20240418,145000,1958252750,20750,20700,20750,20700,182
|
|
20240418,144900,1954478750,20650,20700,20750,20650,280
|
|
20240418,144800,1948672050,20750,20700,20750,20700,258
|
|
20240418,144700,1943318650,20700,20700,20750,20650,268
|
|
20240418,144600,1937766450,20750,20650,20750,20650,140
|
|
20240418,144500,1934868750,20750,20700,20750,20700,436
|
|
20240418,144400,1925836750,20750,20750,20750,20650,209
|
|
20240418,144300,1921509200,20750,20700,20750,20650,305
|
|
20240418,144200,1915190100,20650,20700,20750,20650,338
|
|
20240418,144100,1908192800,20700,20700,20750,20650,283
|
|
20240418,144000,1902336950,20700,20700,20700,20650,324
|
|
20240418,143900,1895632400,20750,20700,20750,20650,257
|
|
20240418,143800,1890310950,20650,20650,20700,20650,186
|
|
20240418,143700,1886462900,20700,20650,20700,20600,230
|
|
20240418,143600,1881706650,20700,20650,20700,20600,388
|
|
20240418,143500,1873681000,20600,20600,20700,20600,157
|
|
20240418,143400,1870440100,20700,20700,20700,20650,384
|
|
20240418,143300,1862494900,20650,20650,20700,20650,270
|
|
20240418,143200,1856908200,20700,20700,20700,20600,247
|
|
20240418,143100,1851798950,20550,20650,20700,20550,157
|
|
20240418,143000,1848556700,20600,20700,20700,20600,384
|
|
20240418,142900,1840625800,20650,20650,20700,20600,309
|
|
20240418,142800,1834244050,20650,20700,20700,20650,197
|
|
20240418,142700,1830172650,20650,20700,20700,20600,313
|
|
20240418,142600,1823708150,20700,20600,20700,20600,184
|
|
20240418,142500,1819908050,20650,20700,20700,20600,348
|
|
20240418,142400,1812725250,20650,20600,20700,20600,266
|
|
20240418,142300,1807233550,20600,20650,20700,20600,190
|
|
20240418,142200,1803310950,20600,20600,20650,20600,236
|
|
20240418,142100,1798442100,20650,20600,20650,20600,134
|
|
20240418,142000,1795677100,20650,20600,20650,20600,306
|
|
20240418,141900,1789362850,20650,20650,20700,20650,161
|
|
20240418,141800,1786037200,20700,20650,20700,20650,242
|
|
20240418,141700,1781031950,20650,20700,20700,20650,198
|
|
20240418,141600,1776937200,20650,20650,20700,20650,168
|
|
20240418,141500,1773460800,20650,20700,20700,20600,224
|
|
20240418,141400,1768833400,20700,20650,20700,20650,120
|
|
20240418,141300,1766351900,20650,20650,20700,20650,288
|
|
20240418,141200,1760400200,20650,20600,20650,20600,138
|
|
20240418,141100,1757552650,20600,20650,20650,20600,231
|
|
20240418,141000,1752784950,20650,20650,20650,20600,289
|
|
20240418,140900,1746819550,20600,20650,20650,20600,100
|
|
20240418,140800,1744754750,20650,20650,20650,20600,158
|
|
20240418,140700,1741494500,20650,20600,20650,20600,331
|
|
20240418,140600,1734660150,20600,20650,20650,20600,159
|
|
20240418,140500,1731379250,20650,20600,20650,20600,213
|
|
20240418,140400,1726983250,20600,20650,20650,20600,308
|
|
20240418,140300,1720626250,20650,20600,20650,20600,257
|
|
20240418,140200,1715322950,20650,20600,20650,20600,44
|
|
20240418,140100,1714415550,20650,20650,20650,20600,405
|
|
20240418,140000,1706055750,20600,20650,20650,20600,361
|
|
20240418,135900,1698618100,20600,20600,20600,20600,1181
|
|
20240418,135800,1674289500,20600,20550,20600,20550,255
|
|
20240418,135700,1669038950,20600,20600,20600,20600,154
|
|
20240418,135600,1665866550,20600,20600,20600,20500,316
|
|
20240418,135500,1659377050,20600,20550,20600,20550,631
|
|
20240418,135400,1646397700,20600,20600,20600,20550,209
|
|
20240418,135300,1642094750,20600,20600,20600,20600,517
|
|
20240418,135200,1631444550,20650,20650,20650,20650,323
|
|
20240418,135100,1624774600,20600,20600,20600,20550,292
|
|
20240418,135000,1618761950,20650,20700,20700,20650,221
|
|
20240418,134900,1614195000,20650,20700,20700,20600,198
|
|
20240418,134800,1610109400,20600,20650,20700,20600,193
|
|
20240418,134700,1606120550,20600,20700,20700,20600,338
|
|
20240418,134600,1599133650,20700,20700,20700,20650,130
|
|
20240418,134500,1596445250,20700,20750,20750,20700,102
|
|
20240418,134400,1594328900,20650,20700,20700,20650,284
|
|
20240418,134300,1588452700,20700,20700,20700,20700,135
|
|
20240418,134200,1585658200,20650,20650,20700,20650,111
|
|
20240418,134100,1583364300,20650,20650,20750,20650,295
|
|
20240418,134000,1577261200,20750,20700,20750,20700,140
|
|
20240418,133900,1574359900,20700,20700,20700,20650,177
|
|
20240418,133800,1570698450,20700,20750,20750,20600,279
|
|
20240418,133700,1564923700,20650,20700,20700,20650,138
|
|
20240418,133600,1562070300,20700,20750,20750,20700,183
|
|
20240418,133500,1558277350,20650,20700,20700,20650,247
|
|
20240418,133400,1553166900,20700,20650,20700,20650,127
|
|
20240418,133300,1550540450,20700,20700,20700,20700,72
|
|
20240418,133200,1549050050,20750,20650,20750,20650,342
|
|
20240418,133100,1541971500,20700,20700,20700,20700,94
|
|
20240418,133000,1540025700,20700,20750,20750,20700,333
|
|
20240418,132900,1533128950,20750,20700,20750,20700,348
|
|
20240418,132800,1525910450,20750,20750,20750,20750,78
|
|
20240418,132700,1524291950,20750,20750,20750,20700,128
|
|
20240418,132600,1521638400,20750,20750,20750,20750,247
|
|
20240418,132500,1516513150,20750,20750,20750,20700,164
|
|
20240418,132400,1513112600,20750,20750,20750,20750,116
|
|
20240418,132300,1510705600,20700,20750,20750,20700,285
|
|
20240418,132200,1504794300,20750,20750,20750,20700,1342
|
|
20240418,132100,1476950250,20750,20700,20750,20700,320
|
|
20240418,132000,1470323450,20700,20700,20700,20650,225
|
|
20240418,131900,1465668400,20700,20650,20700,20650,447
|
|
20240418,131800,1456423350,20650,20700,20700,20650,50
|
|
20240418,131700,1455390800,20700,20650,20700,20650,355
|
|
20240418,131600,1448044750,20700,20750,20750,20700,13
|
|
20240418,131500,1447775600,20700,20750,20750,20700,195
|
|
20240418,131400,1443735850,20750,20750,20750,20750,151
|
|
20240418,131300,1440602600,20750,20700,20750,20700,87
|
|
20240418,131200,1438799900,20700,20700,20750,20700,213
|
|
20240418,131100,1434390750,20700,20700,20700,20700,75
|
|
20240418,131000,1432838250,20750,20700,20750,20650,150
|
|
20240418,130900,1429730800,20700,20700,20750,20700,211
|
|
20240418,130800,1425361850,20700,20700,20700,20650,120
|
|
20240418,130700,1422880300,20700,20700,20750,20650,274
|
|
20240418,130600,1417211950,20750,20750,20750,20700,177
|
|
20240418,130500,1413541750,20750,20800,20800,20650,2507
|
|
20240418,130400,1361610450,20800,20850,20850,20800,111
|
|
20240418,130300,1359296450,20850,20800,20850,20800,434
|
|
20240418,130200,1350259750,20850,20850,20850,20850,90
|
|
20240418,130100,1348383250,20800,20850,20850,20800,150
|
|
20240418,130000,1345258300,20850,20800,20850,20800,212
|
|
20240418,125900,1340838400,20800,20850,20850,20800,49
|
|
20240418,125800,1339818950,20850,20850,20850,20800,152
|
|
20240418,125700,1336652350,20850,20800,20850,20800,151
|
|
20240418,125600,1333504050,20800,20850,20850,20800,129
|
|
20240418,125500,1330816850,20850,20850,20850,20850,24
|
|
20240418,125400,1330316450,20850,20850,20850,20750,208
|
|
20240418,125300,1325987550,20850,20750,20850,20750,75
|
|
20240418,125200,1324428900,20800,20750,20800,20750,192
|
|
20240418,125100,1320439850,20750,20750,20850,20750,276
|
|
20240418,125000,1314696650,20800,20750,20800,20750,65
|
|
20240418,124900,1313344750,20750,20850,20850,20750,162
|
|
20240418,124800,1309974500,20850,20800,20850,20800,265
|
|
20240418,124700,1304450900,20800,20850,20850,20800,132
|
|
20240418,124600,1301700800,20850,20800,20850,20800,334
|
|
20240418,124500,1294750350,20850,20900,20900,20850,195
|
|
20240418,124400,1290675500,20900,20850,20900,20850,256
|
|
20240418,124300,1285330950,20850,20900,20900,20850,26
|
|
20240418,124200,1284788550,20900,20900,20900,20850,308
|
|
20240418,124100,1278351400,20900,20900,20900,20900,68
|
|
20240418,124000,1276930200,20850,20900,20900,20850,243
|
|
20240418,123900,1271852700,20900,20900,20900,20850,73
|
|
20240418,123800,1270327250,20900,20900,20900,20900,89
|
|
20240418,123700,1268467150,20900,20900,20900,20900,265
|
|
20240418,123600,1262928650,20900,20900,20900,20900,0
|
|
20240418,123500,1262928650,20900,20900,20900,20900,188
|
|
20240418,123400,1258999450,20900,20900,20900,20900,129
|
|
20240418,123300,1256303350,20900,20850,20900,20850,141
|
|
20240418,123200,1253356500,20850,20850,20900,20800,38
|
|
20240418,123100,1252562650,20850,20950,20950,20850,231
|
|
20240418,123000,1247736600,20950,20900,20950,20900,92
|
|
20240418,122900,1245810500,20900,20900,20900,20900,112
|
|
20240418,122800,1243469700,20950,20900,20950,20900,217
|
|
20240418,122700,1238931100,20850,20900,20900,20850,68
|
|
20240418,122600,1237510500,20900,20900,20950,20900,101
|
|
20240418,122500,1235398000,20850,20900,20900,20850,203
|
|
20240418,122400,1231162050,20850,20900,20900,20850,71
|
|
20240418,122300,1229681450,20900,20850,20900,20850,133
|
|
20240418,122200,1226902100,20850,20850,20900,20850,195
|
|
20240418,122100,1222830100,20900,20900,20900,20900,151
|
|
20240418,122000,1219674200,20900,20900,20900,20900,27
|
|
20240418,121900,1219109900,20900,20900,20900,20850,277
|
|
20240418,121800,1213323350,20900,20900,20900,20900,101
|
|
20240418,121700,1211212450,20900,20900,20900,20900,3
|
|
20240418,121600,1211149750,20850,20900,20900,20850,318
|
|
20240418,121500,1204503600,20900,20850,20900,20850,7
|
|
20240418,121400,1204357400,20850,20900,20900,20850,215
|
|
20240418,121300,1199867800,20900,20850,20900,20850,58
|
|
20240418,121200,1198658400,20850,20900,20900,20850,137
|
|
20240418,121100,1195798650,20800,20850,20850,20800,134
|
|
20240418,121000,1193010150,20900,20900,20900,20850,481
|
|
20240418,120900,1182969700,20900,20900,20900,20900,69
|
|
20240418,120800,1181527600,20900,20900,20900,20900,87
|
|
20240418,120700,1179709300,20900,20900,20900,20900,226
|
|
20240418,120600,1174985900,20900,20900,20900,20900,124
|
|
20240418,120500,1172394300,20950,20900,20950,20900,190
|
|
20240418,120400,1168420000,20900,20900,20900,20900,89
|
|
20240418,120300,1166559900,20900,20900,20900,20900,26
|
|
20240418,120200,1166016500,20900,20900,20900,20900,270
|
|
20240418,120100,1160373500,20900,20900,20900,20900,28
|
|
20240418,120000,1159788300,20900,20900,20950,20900,158
|
|
20240418,115900,1156482800,20850,20900,20900,20850,128
|
|
20240418,115800,1153807700,20850,20900,20900,20850,297
|
|
20240418,115700,1147606800,20900,20900,20900,20900,32
|
|
20240418,115600,1146938000,20900,20900,20900,20900,84
|
|
20240418,115500,1145182400,20850,20800,20850,20800,165
|
|
20240418,115400,1141742200,20800,20850,20850,20800,232
|
|
20240418,115300,1136911300,20850,20850,20900,20800,282
|
|
20240418,115200,1131028450,20800,20900,20900,20800,14
|
|
20240418,115100,1130737000,20900,20850,20900,20850,197
|
|
20240418,115000,1126623450,20850,20850,20850,20850,128
|
|
20240418,114900,1123954650,20850,20850,20900,20850,86
|
|
20240418,114800,1122158600,20850,20900,20900,20850,141
|
|
20240418,114700,1119212850,20900,20850,20900,20800,291
|
|
20240418,114600,1113149350,20850,20850,20850,20850,192
|
|
20240418,114500,1109146150,20850,20900,20900,20850,154
|
|
20240418,114400,1105930900,20900,20900,20900,20850,228
|
|
20240418,114300,1101166100,20850,20900,20900,20850,82
|
|
20240418,114200,1099452600,20900,20900,20900,20900,4
|
|
20240418,114100,1099369000,20900,20950,20950,20850,438
|
|
20240418,114000,1090221250,20950,20900,20950,20900,25
|
|
20240418,113900,1089698700,20900,20900,20900,20850,171
|
|
20240418,113800,1086125050,20900,20900,20900,20800,520
|
|
20240418,113700,1075278750,20900,20950,20950,20900,126
|
|
20240418,113600,1072642050,20850,20900,20900,20850,123
|
|
20240418,113500,1070072650,20950,20900,20950,20900,262
|
|
20240418,113400,1064590600,20900,20900,20900,20900,90
|
|
20240418,113300,1062709600,20900,20900,20900,20900,66
|
|
20240418,113200,1061330200,20900,20900,20900,20900,224
|
|
20240418,113100,1056648600,20900,20900,20900,20900,124
|
|
20240418,113000,1054057000,20950,20950,20950,20950,254
|
|
20240418,112900,1048735700,20950,20950,20950,20900,477
|
|
20240418,112800,1038763450,20950,20950,21000,20950,79
|
|
20240418,112700,1037108350,20950,21000,21000,20950,220
|
|
20240418,112600,1032494800,21000,20950,21000,20950,297
|
|
20240418,112500,1026270950,20950,21000,21000,20950,71
|
|
20240418,112400,1024780200,21000,20950,21000,20900,248
|
|
20240418,112300,1019585800,20950,20950,20950,20950,65
|
|
20240418,112200,1018224050,20950,20950,20950,20900,145
|
|
20240418,112100,1015187500,20950,20950,20950,20950,127
|
|
20240418,112000,1012526850,20950,20950,20950,20950,137
|
|
20240418,111900,1009656700,20900,20950,20950,20900,263
|
|
20240418,111800,1004156850,20950,20900,20950,20900,254
|
|
20240418,111700,998835600,20950,20950,20950,20950,51
|
|
20240418,111600,997767150,20950,20950,20950,20950,210
|
|
20240418,111500,993367650,20950,20950,20950,20950,125
|
|
20240418,111400,990748900,20950,20950,20950,20950,82
|
|
20240418,111300,989031000,20950,20950,20950,20950,101
|
|
20240418,111200,986915050,20950,20950,20950,20950,219
|
|
20240418,111100,982327000,20950,20900,20950,20900,71
|
|
20240418,111000,980839600,20900,20950,20950,20900,105
|
|
20240418,110900,978640050,20950,20950,20950,20950,212
|
|
20240418,110800,974198650,20950,20950,20950,20950,87
|
|
20240418,110700,972376000,20950,20950,20950,20950,51
|
|
20240418,110600,971307550,21000,20900,21000,20900,658
|
|
20240418,110500,957544550,20950,20900,20950,20900,339
|
|
20240418,110400,950447600,20900,20950,21000,20900,78
|
|
20240418,110300,948810450,21000,20900,21000,20850,285
|
|
20240418,110200,942859950,20850,21000,21000,20850,191
|
|
20240418,110100,938860850,20950,21000,21000,20950,92
|
|
20240418,110000,936929950,21000,21050,21050,21000,239
|
|
20240418,105900,931901600,21050,21100,21100,21050,134
|
|
20240418,105800,929080800,21050,21050,21050,21050,37
|
|
20240418,105700,928301950,21050,21050,21050,21050,293
|
|
20240418,105600,922134300,21050,21100,21100,21050,63
|
|
20240418,105500,920808050,21050,21050,21050,21050,202
|
|
20240418,105400,916555950,21050,21050,21050,21050,100
|
|
20240418,105300,914450950,21100,21050,21100,21000,217
|
|
20240418,105200,909880900,21050,21050,21050,21000,207
|
|
20240418,105100,905524400,21050,21000,21050,21000,135
|
|
20240418,105000,902688150,21000,21000,21000,20950,77
|
|
20240418,104900,901071650,21000,21000,21000,21000,197
|
|
20240418,104800,896934650,21000,21000,21000,21000,66
|
|
20240418,104700,895548650,21000,21000,21000,20850,726
|
|
20240418,104600,880320950,21050,21050,21050,21000,142
|
|
20240418,104500,877332500,21050,21050,21050,21050,148
|
|
20240418,104400,874217100,21050,21050,21050,21050,37
|
|
20240418,104300,873438250,21050,21050,21050,21000,257
|
|
20240418,104200,868028900,21050,21050,21050,21050,82
|
|
20240418,104100,866302800,21050,21050,21050,21050,98
|
|
20240418,104000,864239900,21050,21050,21050,21050,185
|
|
20240418,103900,860345650,21050,21050,21050,21050,4
|
|
20240418,103800,860261450,21100,21050,21100,21050,166
|
|
20240418,103700,856762200,21050,21050,21050,21050,211
|
|
20240418,103600,852320650,21100,21100,21100,21100,133
|
|
20240418,103500,849514350,21100,21100,21100,21100,33
|
|
20240418,103400,848818050,21050,21050,21050,21050,263
|
|
20240418,103300,843281900,21050,21050,21050,21050,43
|
|
20240418,103200,842376750,21000,21050,21050,21000,222
|
|
20240418,103100,837705150,21050,21000,21050,21000,215
|
|
20240418,103000,833180600,21000,21050,21050,21000,430
|
|
20240418,102900,824131600,21100,21100,21100,21050,223
|
|
20240418,102800,819428900,21100,21050,21100,21050,262
|
|
20240418,102700,813903200,21050,21100,21100,21050,191
|
|
20240418,102600,809874100,21050,21100,21100,21050,121
|
|
20240418,102500,807323150,21100,21100,21100,21100,175
|
|
20240418,102400,803630650,21100,21050,21100,21050,602
|
|
20240418,102300,790952150,21050,21050,21050,21000,299
|
|
20240418,102200,784658700,21050,21050,21050,21050,308
|
|
20240418,102100,778175300,21050,21050,21050,21000,155
|
|
20240418,102000,774916050,21000,21000,21050,21000,1439
|
|
20240418,101900,744680400,21000,21000,21000,21000,207
|
|
20240418,101800,740333400,21000,21000,21000,21000,169
|
|
20240418,101700,736784400,21000,21000,21000,21000,254
|
|
20240418,101600,731450400,21000,21000,21000,21000,33
|
|
20240418,101500,730757400,21000,20950,21000,20950,218
|
|
20240418,101400,726182500,20950,20950,20950,20950,551
|
|
20240418,101300,714639050,20950,20950,20950,20900,158
|
|
20240418,101200,711331450,20950,20900,20950,20850,155
|
|
20240418,101100,708086300,20900,20950,20950,20900,163
|
|
20240418,101000,704673400,20900,20950,20950,20900,291
|
|
20240418,100900,698588250,20950,20950,20950,20900,225
|
|
20240418,100800,693879500,20950,21000,21000,20950,213
|
|
20240418,100700,689407600,21000,20950,21000,20950,7
|
|
20240418,100600,689260850,21000,21000,21000,21000,98
|
|
20240418,100500,687202850,21000,20900,21000,20900,215
|
|
20240418,100400,682698700,20900,20950,20950,20900,245
|
|
20240418,100300,677577950,20950,20950,20950,20950,146
|
|
20240418,100200,674519250,20950,21000,21000,20900,138
|
|
20240418,100100,671628600,21000,20950,21000,20950,76
|
|
20240418,100000,670033100,20950,20900,21000,20900,364
|
|
20240418,095900,662404550,20950,20950,20950,20950,235
|
|
20240418,095800,657481300,20950,20950,21000,20950,21
|
|
20240418,095700,657041300,20950,20850,21000,20850,522
|
|
20240418,095600,646125800,20900,20900,20950,20900,539
|
|
20240418,095500,634859550,21000,21000,21000,21000,26
|
|
20240418,095400,634313550,21000,20950,21000,20950,250
|
|
20240418,095300,629065000,20950,20950,20950,20900,251
|
|
20240418,095200,623817400,20950,21000,21000,20950,109
|
|
20240418,095100,621530550,21000,21000,21000,21000,110
|
|
20240418,095000,619220550,21000,20950,21000,20950,480
|
|
20240418,094900,609158350,21050,21050,21050,21000,771
|
|
20240418,094800,592963000,21050,21150,21150,21050,115
|
|
20240418,094700,590533350,21150,21100,21150,21050,476
|
|
20240418,094600,580491350,21150,21150,21150,21150,30
|
|
20240418,094500,579856850,21150,21100,21150,21100,301
|
|
20240418,094400,573499350,21100,21100,21100,21100,32
|
|
20240418,094300,572824150,21100,21100,21100,21100,1
|
|
20240418,094200,572803050,21100,21050,21100,21050,929
|
|
20240418,094100,553205200,21100,21100,21100,21100,39
|
|
20240418,094000,552382300,21100,21100,21100,21050,89
|
|
20240418,093900,550505400,21100,21050,21100,21050,189
|
|
20240418,093800,546520000,21100,21100,21150,21100,198
|
|
20240418,093700,542332650,21100,21100,21150,21100,59
|
|
20240418,093600,541087450,21100,21150,21150,21000,286
|
|
20240418,093500,535053500,21100,21100,21100,21000,272
|
|
20240418,093400,529328450,21100,21050,21100,21050,738
|
|
20240418,093300,513790450,21050,21100,21150,21050,853
|
|
20240418,093200,495792300,21100,21100,21100,21050,285
|
|
20240418,093100,489779300,21100,21150,21150,21100,1397
|
|
20240418,093000,460297250,21150,21100,21150,21100,213
|
|
20240418,092900,455796450,21150,21200,21200,21100,345
|
|
20240418,092800,448510200,21200,21150,21200,21100,252
|
|
20240418,092700,443173000,21150,21200,21200,21150,475
|
|
20240418,092600,433124100,21200,21150,21200,21150,196
|
|
20240418,092500,428969400,21150,21250,21250,21100,1393
|
|
20240418,092400,399463100,21200,21000,21250,21000,2096
|
|
20240418,092300,355292750,21000,20950,21000,20950,1293
|
|
20240418,092200,328188300,20900,20950,21000,20850,624
|
|
20240418,092100,315116500,20900,20850,20900,20850,1008
|
|
20240418,092000,294049350,20850,20800,20900,20800,1824
|
|
20240418,091900,255973650,20750,20800,20800,20750,383
|
|
20240418,091800,248024750,20800,20800,20800,20750,2362
|
|
20240418,091700,198956750,20750,20800,20800,20750,542
|
|
20240418,091600,187683800,20800,20800,20850,20750,1738
|
|
20240418,091500,151496050,20750,20800,20850,20750,175
|
|
20240418,091400,147848300,20850,20800,20850,20800,151
|
|
20240418,091300,144701650,20800,20600,20900,20550,3874
|
|
20240418,091200,64308650,20500,20500,20600,20500,207
|
|
20240418,091100,60058700,20500,20500,20500,20500,20
|
|
20240418,091000,59648700,20500,20550,20550,20450,35
|
|
20240418,090900,58932350,20550,20550,20550,20550,71
|
|
20240418,090800,57473300,20450,20450,20450,20450,1
|
|
20240418,090700,57452850,20450,20450,20450,20450,23
|
|
20240418,090600,56982500,20500,20400,20500,20400,93
|
|
20240418,090500,55078600,20450,20450,20450,20450,764
|
|
20240418,090400,39454800,20450,20500,20500,20450,54
|
|
20240418,090300,38347950,20500,20400,20550,20400,409
|
|
20240418,090200,29970550,20400,20400,20400,20400,51
|
|
20240418,090100,28930150,20450,20450,20450,20400,758
|
|
20240418,090000,13441150,20400,20350,20400,20350,632
|