674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,201100,1453625350,20950,20950,20950,20950,3343
|
|
20240424,201000,1453625350,20950,20950,20950,20950,0
|
|
20240424,200900,1453625350,20950,20950,20950,20950,0
|
|
20240424,200800,1453625350,20950,20950,20950,20950,0
|
|
20240424,200700,1453625350,20950,20950,20950,20950,0
|
|
20240424,200600,1453625350,20950,20950,20950,20950,0
|
|
20240424,200500,1453625350,20950,20950,20950,20950,0
|
|
20240424,200400,1453625350,20950,20950,20950,20950,0
|
|
20240424,200300,1453625350,20950,20950,20950,20950,0
|
|
20240424,200200,1453625350,20950,20950,20950,20950,0
|
|
20240424,200100,1453625350,20950,20950,20950,20950,0
|
|
20240424,200000,1453625350,20950,20950,20950,20950,0
|
|
20240424,195900,1453625350,20950,20950,20950,20950,0
|
|
20240424,195800,1453625350,20950,20950,20950,20950,0
|
|
20240424,195700,1453625350,20950,20950,20950,20950,0
|
|
20240424,195600,1453625350,20950,20950,20950,20950,0
|
|
20240424,195500,1453625350,20950,20950,20950,20950,0
|
|
20240424,195400,1453625350,20950,20950,20950,20950,0
|
|
20240424,195300,1453625350,20950,20950,20950,20950,0
|
|
20240424,195200,1453625350,20950,20950,20950,20950,0
|
|
20240424,195100,1453625350,20950,20950,20950,20950,0
|
|
20240424,195000,1453625350,20950,20950,20950,20950,0
|
|
20240424,194900,1453625350,20950,20950,20950,20950,0
|
|
20240424,194800,1453625350,20950,20950,20950,20950,0
|
|
20240424,194700,1453625350,20950,20950,20950,20950,0
|
|
20240424,194600,1453625350,20950,20950,20950,20950,0
|
|
20240424,194500,1453625350,20950,20950,20950,20950,0
|
|
20240424,194400,1453625350,20950,20950,20950,20950,0
|
|
20240424,194300,1453625350,20950,20950,20950,20950,0
|
|
20240424,194200,1453625350,20950,20950,20950,20950,0
|
|
20240424,194100,1453625350,20950,20950,20950,20950,3343
|
|
20240424,194000,1453625350,20950,20950,20950,20950,0
|
|
20240424,193900,1453625350,20950,20950,20950,20950,0
|
|
20240424,193800,1453625350,20950,20950,20950,20950,0
|
|
20240424,193700,1453625350,20950,20950,20950,20950,0
|
|
20240424,193600,1453625350,20950,20950,20950,20950,0
|
|
20240424,193500,1453625350,20950,20950,20950,20950,0
|
|
20240424,193400,1453625350,20950,20950,20950,20950,0
|
|
20240424,193300,1453625350,20950,20950,20950,20950,0
|
|
20240424,193200,1453625350,20950,20950,20950,20950,0
|
|
20240424,193100,1453625350,20950,20950,20950,20950,0
|
|
20240424,193000,1453625350,20950,20950,20950,20950,0
|
|
20240424,192900,1453625350,20950,20950,20950,20950,0
|
|
20240424,192800,1453625350,20950,20950,20950,20950,0
|
|
20240424,192700,1453625350,20950,20950,20950,20950,0
|
|
20240424,192600,1453625350,20950,20950,20950,20950,0
|
|
20240424,192500,1453625350,20950,20950,20950,20950,0
|
|
20240424,192400,1453625350,20950,20950,20950,20950,0
|
|
20240424,192300,1453625350,20950,20950,20950,20950,0
|
|
20240424,192200,1453625350,20950,20950,20950,20950,0
|
|
20240424,192100,1453625350,20950,20950,20950,20950,0
|
|
20240424,192000,1453625350,20950,20950,20950,20950,0
|
|
20240424,191900,1453625350,20950,20950,20950,20950,0
|
|
20240424,191800,1453625350,20950,20950,20950,20950,0
|
|
20240424,191700,1453625350,20950,20950,20950,20950,0
|
|
20240424,191600,1453625350,20950,20950,20950,20950,0
|
|
20240424,191500,1453625350,20950,20950,20950,20950,0
|
|
20240424,191400,1453625350,20950,20950,20950,20950,0
|
|
20240424,191300,1453625350,20950,20950,20950,20950,0
|
|
20240424,191200,1453625350,20950,20950,20950,20950,0
|
|
20240424,191100,1453625350,20950,20950,20950,20950,3343
|
|
20240424,191000,1453625350,20950,20950,20950,20950,0
|
|
20240424,190900,1453625350,20950,20950,20950,20950,0
|
|
20240424,190800,1453625350,20950,20950,20950,20950,0
|
|
20240424,190700,1453625350,20950,20950,20950,20950,0
|
|
20240424,190600,1453625350,20950,20950,20950,20950,0
|
|
20240424,190500,1453625350,20950,20950,20950,20950,0
|
|
20240424,190400,1453625350,20950,20950,20950,20950,0
|
|
20240424,190300,1453625350,20950,20950,20950,20950,0
|
|
20240424,190200,1453625350,20950,20950,20950,20950,0
|
|
20240424,190100,1453625350,20950,20950,20950,20950,0
|
|
20240424,190000,1453625350,20950,20950,20950,20950,0
|
|
20240424,185900,1453625350,20950,20950,20950,20950,0
|
|
20240424,185800,1453625350,20950,20950,20950,20950,0
|
|
20240424,185700,1453625350,20950,20950,20950,20950,0
|
|
20240424,185600,1453625350,20950,20950,20950,20950,0
|
|
20240424,185500,1453625350,20950,20950,20950,20950,0
|
|
20240424,185400,1453625350,20950,20950,20950,20950,0
|
|
20240424,185300,1453625350,20950,20950,20950,20950,0
|
|
20240424,185200,1453625350,20950,20950,20950,20950,0
|
|
20240424,185100,1453625350,20950,20950,20950,20950,0
|
|
20240424,185000,1453625350,20950,20950,20950,20950,0
|
|
20240424,184900,1453625350,20950,20950,20950,20950,0
|
|
20240424,184800,1453625350,20950,20950,20950,20950,0
|
|
20240424,184700,1453625350,20950,20950,20950,20950,0
|
|
20240424,184600,1453625350,20950,20950,20950,20950,0
|
|
20240424,184500,1453625350,20950,20950,20950,20950,0
|
|
20240424,184400,1453625350,20950,20950,20950,20950,0
|
|
20240424,184300,1453625350,20950,20950,20950,20950,0
|
|
20240424,184200,1453625350,20950,20950,20950,20950,0
|
|
20240424,184100,1453625350,20950,20950,20950,20950,3343
|
|
20240424,184000,1453625350,20950,20950,20950,20950,0
|
|
20240424,183900,1453625350,20950,20950,20950,20950,0
|
|
20240424,183800,1453625350,20950,20950,20950,20950,0
|
|
20240424,183700,1453625350,20950,20950,20950,20950,0
|
|
20240424,183600,1453625350,20950,20950,20950,20950,0
|
|
20240424,183500,1453625350,20950,20950,20950,20950,0
|
|
20240424,183400,1453625350,20950,20950,20950,20950,0
|
|
20240424,183300,1453625350,20950,20950,20950,20950,0
|
|
20240424,183200,1453625350,20950,20950,20950,20950,0
|
|
20240424,183100,1453625350,20950,20950,20950,20950,0
|
|
20240424,183000,1453625350,20950,20950,20950,20950,0
|
|
20240424,182900,1453625350,20950,20950,20950,20950,0
|
|
20240424,182800,1453625350,20950,20950,20950,20950,0
|
|
20240424,182700,1453625350,20950,20950,20950,20950,0
|
|
20240424,182600,1453625350,20950,20950,20950,20950,0
|
|
20240424,182500,1453625350,20950,20950,20950,20950,0
|
|
20240424,182400,1453625350,20950,20950,20950,20950,0
|
|
20240424,182300,1453625350,20950,20950,20950,20950,0
|
|
20240424,182200,1453625350,20950,20950,20950,20950,0
|
|
20240424,182100,1453625350,20950,20950,20950,20950,0
|
|
20240424,182000,1453625350,20950,20950,20950,20950,0
|
|
20240424,181900,1453625350,20950,20950,20950,20950,0
|
|
20240424,181800,1453625350,20950,20950,20950,20950,0
|
|
20240424,181700,1453625350,20950,20950,20950,20950,0
|
|
20240424,181600,1453625350,20950,20950,20950,20950,0
|
|
20240424,181500,1453625350,20950,20950,20950,20950,0
|
|
20240424,181400,1453625350,20950,20950,20950,20950,0
|
|
20240424,181300,1453625350,20950,20950,20950,20950,0
|
|
20240424,181200,1453625350,20950,20950,20950,20950,0
|
|
20240424,181100,1453625350,20950,20950,20950,20950,3343
|
|
20240424,181000,1453625350,20950,20950,20950,20950,0
|
|
20240424,180900,1453625350,20950,20950,20950,20950,0
|
|
20240424,180800,1453625350,20950,20950,20950,20950,0
|
|
20240424,180700,1453625350,20950,20950,20950,20950,0
|
|
20240424,180600,1453625350,20950,20950,20950,20950,0
|
|
20240424,180500,1453625350,20950,20950,20950,20950,0
|
|
20240424,180400,1453625350,20950,20950,20950,20950,0
|
|
20240424,180300,1453625350,20950,20950,20950,20950,0
|
|
20240424,180200,1453625350,20950,20950,20950,20950,0
|
|
20240424,180100,1453625350,20950,20950,20950,20950,0
|
|
20240424,180000,1453625350,20950,20950,20950,20950,0
|
|
20240424,175900,1453625350,20950,20950,20950,20950,0
|
|
20240424,175800,1453625350,20950,20950,20950,20950,0
|
|
20240424,175700,1453625350,20950,20950,20950,20950,0
|
|
20240424,175600,1453625350,20950,20950,20950,20950,0
|
|
20240424,175500,1453625350,20950,20950,20950,20950,0
|
|
20240424,175400,1453625350,20950,20950,20950,20950,0
|
|
20240424,175300,1453625350,20950,20950,20950,20950,0
|
|
20240424,175200,1453625350,20950,20950,20950,20950,0
|
|
20240424,175100,1453625350,20950,20950,20950,20950,0
|
|
20240424,175000,1453625350,20950,20950,20950,20950,0
|
|
20240424,174900,1453625350,20950,20950,20950,20950,0
|
|
20240424,174800,1453625350,20950,20950,20950,20950,0
|
|
20240424,174700,1453625350,20950,20950,20950,20950,0
|
|
20240424,174600,1453625350,20950,20950,20950,20950,0
|
|
20240424,174500,1453625350,20950,20950,20950,20950,0
|
|
20240424,174400,1453625350,20950,20950,20950,20950,0
|
|
20240424,174300,1453625350,20950,20950,20950,20950,0
|
|
20240424,174200,1453625350,20950,20950,20950,20950,0
|
|
20240424,174100,1453625350,20950,20950,20950,20950,3343
|
|
20240424,174000,1453625350,20950,20950,20950,20950,0
|
|
20240424,173900,1453625350,20950,20950,20950,20950,0
|
|
20240424,173800,1453625350,20950,20950,20950,20950,0
|
|
20240424,173700,1453625350,20950,20950,20950,20950,0
|
|
20240424,173600,1453625350,20950,20950,20950,20950,0
|
|
20240424,173500,1453625350,20950,20950,20950,20950,0
|
|
20240424,173400,1453625350,20950,20950,20950,20950,0
|
|
20240424,173300,1453625350,20950,20950,20950,20950,0
|
|
20240424,173200,1453625350,20950,20950,20950,20950,0
|
|
20240424,173100,1453625350,20950,20950,20950,20950,0
|
|
20240424,173000,1453625350,20950,20950,20950,20950,0
|
|
20240424,172900,1453625350,20950,20950,20950,20950,0
|
|
20240424,172800,1453625350,20950,20950,20950,20950,0
|
|
20240424,172700,1453625350,20950,20950,20950,20950,0
|
|
20240424,172600,1453625350,20950,20950,20950,20950,0
|
|
20240424,172500,1453625350,20950,20950,20950,20950,0
|
|
20240424,172400,1453625350,20950,20950,20950,20950,0
|
|
20240424,172300,1453625350,20950,20950,20950,20950,0
|
|
20240424,172200,1453625350,20950,20950,20950,20950,0
|
|
20240424,172100,1453625350,20950,20950,20950,20950,0
|
|
20240424,172000,1453625350,20950,20950,20950,20950,0
|
|
20240424,171900,1453625350,20950,20950,20950,20950,0
|
|
20240424,171800,1453625350,20950,20950,20950,20950,0
|
|
20240424,171700,1453625350,20950,20950,20950,20950,0
|
|
20240424,171600,1453625350,20950,20950,20950,20950,0
|
|
20240424,171500,1453625350,20950,20950,20950,20950,0
|
|
20240424,171400,1453625350,20950,20950,20950,20950,0
|
|
20240424,171300,1453625350,20950,20950,20950,20950,0
|
|
20240424,171200,1453625350,20950,20950,20950,20950,0
|
|
20240424,171100,1453625350,20950,20950,20950,20950,3343
|
|
20240424,171000,1453625350,20950,20950,20950,20950,0
|
|
20240424,170900,1453625350,20950,20950,20950,20950,0
|
|
20240424,170800,1453625350,20950,20950,20950,20950,0
|
|
20240424,170700,1453625350,20950,20950,20950,20950,0
|
|
20240424,170600,1453625350,20950,20950,20950,20950,0
|
|
20240424,170500,1453625350,20950,20950,20950,20950,0
|
|
20240424,170400,1453625350,20950,20950,20950,20950,0
|
|
20240424,170300,1453625350,20950,20950,20950,20950,0
|
|
20240424,170200,1453625350,20950,20950,20950,20950,0
|
|
20240424,170100,1453625350,20950,20950,20950,20950,0
|
|
20240424,170000,1453625350,20950,20950,20950,20950,0
|
|
20240424,165900,1453625350,20950,20950,20950,20950,0
|
|
20240424,165800,1453625350,20950,20950,20950,20950,0
|
|
20240424,165700,1453625350,20950,20950,20950,20950,0
|
|
20240424,165600,1453625350,20950,20950,20950,20950,0
|
|
20240424,165500,1453625350,20950,20950,20950,20950,0
|
|
20240424,165400,1453625350,20950,20950,20950,20950,0
|
|
20240424,165300,1453625350,20950,20950,20950,20950,0
|
|
20240424,165200,1453625350,20950,20950,20950,20950,0
|
|
20240424,165100,1453625350,20950,20950,20950,20950,0
|
|
20240424,165000,1453625350,20950,20950,20950,20950,0
|
|
20240424,164900,1453625350,20950,20950,20950,20950,0
|
|
20240424,164800,1453625350,20950,20950,20950,20950,0
|
|
20240424,164700,1453625350,20950,20950,20950,20950,0
|
|
20240424,164600,1453625350,20950,20950,20950,20950,0
|
|
20240424,164500,1453625350,20950,20950,20950,20950,0
|
|
20240424,164400,1453625350,20950,20950,20950,20950,0
|
|
20240424,164300,1453625350,20950,20950,20950,20950,0
|
|
20240424,164200,1453625350,20950,20950,20950,20950,0
|
|
20240424,164100,1453625350,20950,20950,20950,20950,3343
|
|
20240424,164000,1453625350,20950,20950,20950,20950,0
|
|
20240424,163900,1453625350,20950,20950,20950,20950,0
|
|
20240424,163800,1453625350,20950,20950,20950,20950,0
|
|
20240424,163700,1453625350,20950,20950,20950,20950,0
|
|
20240424,163600,1453625350,20950,20950,20950,20950,0
|
|
20240424,163500,1453625350,20950,20950,20950,20950,0
|
|
20240424,163400,1453625350,20950,20950,20950,20950,0
|
|
20240424,163300,1453625350,20950,20950,20950,20950,0
|
|
20240424,163200,1453625350,20950,20950,20950,20950,0
|
|
20240424,163100,1453625350,20950,20950,20950,20950,0
|
|
20240424,163000,1453625350,20950,20950,20950,20950,0
|
|
20240424,162900,1453625350,20950,20950,20950,20950,0
|
|
20240424,162800,1453625350,20950,20950,20950,20950,0
|
|
20240424,162700,1453625350,20950,20950,20950,20950,0
|
|
20240424,162600,1453625350,20950,20950,20950,20950,0
|
|
20240424,162500,1453625350,20950,20950,20950,20950,0
|
|
20240424,162400,1453625350,20950,20950,20950,20950,0
|
|
20240424,162300,1453625350,20950,20950,20950,20950,0
|
|
20240424,162200,1453625350,20950,20950,20950,20950,0
|
|
20240424,162100,1453625350,20950,20950,20950,20950,0
|
|
20240424,162000,1453625350,20950,20950,20950,20950,0
|
|
20240424,161900,1453625350,20950,20950,20950,20950,0
|
|
20240424,161800,1453625350,20950,20950,20950,20950,0
|
|
20240424,161700,1453625350,20950,20950,20950,20950,0
|
|
20240424,161600,1453625350,20950,20950,20950,20950,0
|
|
20240424,161500,1453625350,20950,20950,20950,20950,0
|
|
20240424,161400,1453625350,20950,20950,20950,20950,0
|
|
20240424,161300,1453625350,20950,20950,20950,20950,0
|
|
20240424,161200,1453625350,20950,20950,20950,20950,0
|
|
20240424,161100,1453625350,20950,20950,20950,20950,3343
|
|
20240424,161000,1453625350,20950,20950,20950,20950,0
|
|
20240424,160900,1453625350,20950,20950,20950,20950,0
|
|
20240424,160800,1453625350,20950,20950,20950,20950,0
|
|
20240424,160700,1453625350,20950,20950,20950,20950,0
|
|
20240424,160600,1453625350,20950,20950,20950,20950,0
|
|
20240424,160500,1453625350,20950,20950,20950,20950,0
|
|
20240424,160400,1453625350,20950,20950,20950,20950,0
|
|
20240424,160300,1453625350,20950,20950,20950,20950,0
|
|
20240424,160200,1453625350,20950,20950,20950,20950,0
|
|
20240424,160100,1453625350,20950,20950,20950,20950,0
|
|
20240424,160000,1453625350,20950,20950,20950,20950,0
|
|
20240424,155900,1453625350,20950,20950,20950,20950,0
|
|
20240424,155800,1453625350,20950,20950,20950,20950,0
|
|
20240424,155700,1453625350,20950,20950,20950,20950,0
|
|
20240424,155600,1453625350,20950,20950,20950,20950,0
|
|
20240424,155500,1453625350,20950,20950,20950,20950,0
|
|
20240424,155400,1453625350,20950,20950,20950,20950,0
|
|
20240424,155300,1453625350,20950,20950,20950,20950,0
|
|
20240424,155200,1453625350,20950,20950,20950,20950,0
|
|
20240424,155100,1453625350,20950,20950,20950,20950,0
|
|
20240424,155000,1453625350,20950,20950,20950,20950,0
|
|
20240424,154900,1453625350,20950,20950,20950,20950,0
|
|
20240424,154800,1453625350,20950,20950,20950,20950,0
|
|
20240424,154700,1453625350,20950,20950,20950,20950,0
|
|
20240424,154600,1453625350,20950,20950,20950,20950,0
|
|
20240424,154500,1453625350,20950,20950,20950,20950,0
|
|
20240424,154400,1453625350,20950,20950,20950,20950,0
|
|
20240424,154300,1453625350,20950,20950,20950,20950,0
|
|
20240424,154200,1453625350,20950,20950,20950,20950,0
|
|
20240424,154100,1453625350,20950,20950,20950,20950,3343
|
|
20240424,154000,1453625350,20950,20950,20950,20950,0
|
|
20240424,153900,1453625350,20950,20950,20950,20950,0
|
|
20240424,153800,1453625350,20950,20950,20950,20950,0
|
|
20240424,153700,1453625350,20950,20950,20950,20950,0
|
|
20240424,153600,1453625350,20950,20950,20950,20950,0
|
|
20240424,153500,1453625350,20950,20950,20950,20950,0
|
|
20240424,153400,1453625350,20950,20950,20950,20950,0
|
|
20240424,153300,1453625350,20950,20950,20950,20950,0
|
|
20240424,153200,1453625350,20950,20950,20950,20950,0
|
|
20240424,153100,1453625350,20950,20950,20950,20950,0
|
|
20240424,153000,1453625350,20950,20950,20950,20950,3343
|
|
20240424,152900,1383589500,21000,21000,21000,21000,0
|
|
20240424,152800,1383589500,21000,21000,21000,21000,0
|
|
20240424,152700,1383589500,21000,21000,21000,21000,0
|
|
20240424,152600,1383589500,21000,21000,21000,21000,0
|
|
20240424,152500,1383589500,21000,21000,21000,21000,0
|
|
20240424,152400,1383589500,21000,21000,21000,21000,0
|
|
20240424,152300,1383589500,21000,21000,21000,21000,0
|
|
20240424,152200,1383589500,21000,21000,21000,21000,0
|
|
20240424,152100,1383589500,21000,21000,21000,21000,0
|
|
20240424,152000,1383589500,21000,21000,21000,21000,0
|
|
20240424,151900,1383589500,21000,21000,21000,20950,68
|
|
20240424,151800,1382164350,21000,21000,21000,20950,124
|
|
20240424,151700,1379560650,21000,21000,21000,20950,138
|
|
20240424,151600,1376663950,20950,21000,21000,20950,215
|
|
20240424,151500,1372153100,21000,20950,21000,20950,150
|
|
20240424,151400,1369003800,21000,21000,21000,20950,184
|
|
20240424,151300,1365142000,21000,21000,21000,20950,176
|
|
20240424,151200,1361446750,21000,21000,21000,21000,146
|
|
20240424,151100,1358380750,21000,21000,21000,20950,160
|
|
20240424,151000,1355021500,21000,21000,21000,20950,179
|
|
20240424,150900,1351264750,21000,21000,21000,20950,298
|
|
20240424,150800,1345015400,21000,21000,21000,20950,232
|
|
20240424,150700,1340145350,21000,20950,21000,20950,170
|
|
20240424,150600,1336576450,21000,21000,21000,20950,266
|
|
20240424,150500,1330996850,21000,21000,21000,20950,174
|
|
20240424,150400,1327344550,21000,20950,21000,20900,168
|
|
20240424,150300,1323820500,20950,21000,21000,20950,158
|
|
20240424,150200,1320504100,21000,21000,21000,20950,143
|
|
20240424,150100,1317504950,20950,20950,21000,20900,172
|
|
20240424,150000,1313900800,20950,20900,21000,20900,220
|
|
20240424,145900,1309291500,20900,20950,21000,20900,250
|
|
20240424,145800,1304059100,20950,20950,21000,20900,285
|
|
20240424,145700,1298091850,20950,20950,21000,20900,225
|
|
20240424,145600,1293378450,20900,21000,21000,20900,255
|
|
20240424,145500,1288035550,21000,20950,21000,20900,204
|
|
20240424,145400,1283765600,20950,20900,21000,20900,275
|
|
20240424,145300,1278008400,20950,20950,21000,20900,202
|
|
20240424,145200,1273779650,20900,20950,21000,20900,224
|
|
20240424,145100,1269085950,21000,20950,21000,20900,229
|
|
20240424,145000,1264287100,20950,21000,21000,20900,269
|
|
20240424,144900,1258655900,21000,20950,21000,20950,184
|
|
20240424,144800,1254794850,20900,20950,21000,20900,250
|
|
20240424,144700,1249554900,21000,20950,21000,20900,191
|
|
20240424,144600,1245555900,20900,20950,20950,20900,243
|
|
20240424,144500,1240469750,21000,20950,21000,20900,314
|
|
20240424,144400,1233895450,20950,20950,20950,20900,183
|
|
20240424,144300,1230064650,20950,20950,21000,20900,261
|
|
20240424,144200,1224599850,20950,20900,21000,20900,178
|
|
20240424,144100,1220873500,20950,20950,21000,20900,281
|
|
20240424,144000,1214986600,20900,20900,20950,20850,163
|
|
20240424,143900,1211576650,20950,20950,21000,20900,320
|
|
20240424,143800,1204871700,20950,21000,21000,20900,176
|
|
20240424,143700,1201185100,21000,20950,21000,20900,402
|
|
20240424,143600,1192763300,20950,20900,21000,20900,195
|
|
20240424,143500,1188680400,20950,20950,21000,20900,167
|
|
20240424,143400,1185180400,20900,20950,20950,20850,160
|
|
20240424,143300,1181833050,20950,20900,21000,20850,614
|
|
20240424,143200,1168979450,20900,20950,20950,20850,194
|
|
20240424,143100,1164924450,20950,20900,20950,20850,207
|
|
20240424,143000,1160595000,20950,20900,20950,20850,277
|
|
20240424,142900,1154805400,20900,20950,20950,20850,155
|
|
20240424,142800,1151563050,20950,20950,20950,20850,232
|
|
20240424,142700,1146710200,20900,20950,20950,20850,164
|
|
20240424,142600,1143279400,20950,20950,20950,20900,263
|
|
20240424,142500,1137774600,20950,20950,20950,20900,184
|
|
20240424,142400,1133923350,20950,20900,20950,20850,251
|
|
20240424,142300,1128673200,20950,20950,20950,20850,203
|
|
20240424,142200,1124428050,20950,20900,20950,20850,293
|
|
20240424,142100,1118299100,20950,20950,20950,20900,91
|
|
20240424,142000,1116393550,20850,20950,20950,20850,289
|
|
20240424,141900,1110348850,20850,20950,20950,20850,203
|
|
20240424,141800,1106105150,20900,20950,20950,20850,231
|
|
20240424,141700,1101272300,20900,20950,20950,20850,168
|
|
20240424,141600,1097760700,20950,20950,20950,20850,214
|
|
20240424,141500,1093283100,20900,20950,20950,20850,217
|
|
20240424,141400,1088748950,20950,20900,20950,20850,203
|
|
20240424,141300,1084502700,20950,20950,20950,20850,257
|
|
20240424,141200,1079127750,20950,20950,20950,20850,205
|
|
20240424,141100,1074840250,20950,20950,20950,20850,289
|
|
20240424,141000,1068795250,20900,20950,20950,20900,245
|
|
20240424,140900,1063666300,20950,20950,20950,20850,252
|
|
20240424,140800,1058396500,20950,20950,20950,20900,77
|
|
20240424,140700,1056784200,20950,20950,20950,20850,243
|
|
20240424,140600,1051699800,20900,20900,20950,20850,187
|
|
20240424,140500,1047790550,20900,20900,20900,20850,239
|
|
20240424,140400,1042798750,20900,20900,20900,20850,198
|
|
20240424,140300,1038665500,20900,20900,20900,20850,264
|
|
20240424,140200,1033152300,20900,20900,20900,20850,179
|
|
20240424,140100,1029415100,20900,20900,20900,20800,238
|
|
20240424,140000,1024446050,20850,20850,20900,20800,267
|
|
20240424,135900,1018880850,20900,20900,20900,20800,248
|
|
20240424,135800,1013706050,20900,20850,20900,20800,220
|
|
20240424,135700,1009117150,20850,20900,20900,20800,207
|
|
20240424,135600,1004800800,20900,20850,20900,20750,249
|
|
20240424,135500,999611050,20850,20900,20900,20800,198
|
|
20240424,135400,995484450,20900,20850,20900,20800,168
|
|
20240424,135300,991976500,20850,20900,20900,20800,317
|
|
20240424,135200,985366200,20900,20850,20900,20800,182
|
|
20240424,135100,981572750,20850,20850,20900,20800,214
|
|
20240424,135000,977113050,20850,20850,20850,20800,341
|
|
20240424,134900,970005650,20850,20800,20850,20750,298
|
|
20240424,134800,963803000,20800,20850,20850,20750,188
|
|
20240424,134700,959893150,20850,20800,20850,20750,207
|
|
20240424,134600,955588850,20800,20850,20850,20700,304
|
|
20240424,134500,949263750,20850,20750,20850,20750,130
|
|
20240424,134400,946562050,20750,20750,20800,20700,624
|
|
20240424,134300,933611000,20750,20750,20750,20700,100
|
|
20240424,134200,931539600,20750,20700,20750,20700,157
|
|
20240424,134100,928289500,20750,20750,20750,20700,27
|
|
20240424,134000,927729300,20700,20750,20750,20700,115
|
|
20240424,133900,925347550,20700,20750,20750,20700,183
|
|
20240424,133800,921557900,20750,20750,20750,20700,100
|
|
20240424,133700,919486350,20700,20750,20750,20700,160
|
|
20240424,133600,916174100,20750,20750,20750,20700,118
|
|
20240424,133500,913729600,20750,20750,20750,20700,106
|
|
20240424,133400,911533050,20750,20750,20800,20700,105
|
|
20240424,133300,909358100,20750,20750,20800,20700,171
|
|
20240424,133200,905812500,20750,20750,20750,20700,314
|
|
20240424,133100,899300150,20750,20750,20750,20700,115
|
|
20240424,133000,896918450,20700,20750,20750,20700,199
|
|
20240424,132900,892797800,20750,20750,20750,20700,79
|
|
20240424,132800,891161100,20750,20700,20750,20700,188
|
|
20240424,132700,887268750,20750,20700,20750,20700,27
|
|
20240424,132600,886708550,20700,20750,20750,20700,201
|
|
20240424,132500,882545750,20700,20750,20750,20700,95
|
|
20240424,132400,880578150,20750,20800,20800,20700,84
|
|
20240424,132300,878838050,20800,20750,20800,20700,116
|
|
20240424,132200,876433800,20800,20750,20800,20700,279
|
|
20240424,132100,870650000,20750,20750,20750,20700,87
|
|
20240424,132000,868848350,20750,20750,20750,20700,68
|
|
20240424,131900,867439900,20700,20750,20750,20700,229
|
|
20240424,131800,862697750,20750,20750,20750,20700,69
|
|
20240424,131700,861268700,20750,20750,20750,20700,241
|
|
20240424,131600,856278300,20700,20750,20750,20700,77
|
|
20240424,131500,854683400,20750,20750,20750,20700,212
|
|
20240424,131400,850293100,20750,20750,20750,20750,43
|
|
20240424,131300,849400850,20700,20750,20750,20700,184
|
|
20240424,131200,845591050,20700,20750,20750,20700,119
|
|
20240424,131100,843125150,20750,20750,20750,20700,61
|
|
20240424,131000,841862050,20750,20750,20800,20750,253
|
|
20240424,130900,836611500,20800,20800,20800,20750,157
|
|
20240424,130800,833351250,20700,20750,20750,20700,259
|
|
20240424,130700,827977050,20700,20750,20750,20700,100
|
|
20240424,130600,825905900,20750,20750,20750,20700,380
|
|
20240424,130500,818024450,20750,20700,20750,20650,86
|
|
20240424,130400,816243700,20700,20750,20750,20700,171
|
|
20240424,130300,812703950,20750,20700,20750,20700,75
|
|
20240424,130200,811150700,20750,20700,20750,20700,217
|
|
20240424,130100,806657250,20700,20700,20750,20700,62
|
|
20240424,130000,805373800,20750,20750,20750,20750,11
|
|
20240424,125900,805145550,20700,20750,20750,20700,191
|
|
20240424,125800,801190950,20700,20750,20750,20700,63
|
|
20240424,125700,799886750,20750,20700,20800,20700,83
|
|
20240424,125600,798167900,20800,20850,20850,20700,53
|
|
20240424,125500,797069200,20850,20750,20850,20750,840
|
|
20240424,125400,779602650,20800,20750,20800,20700,661
|
|
20240424,125300,765874300,20750,20700,20750,20700,210
|
|
20240424,125200,761526250,20750,20750,20750,20700,70
|
|
20240424,125100,760076250,20750,20700,20750,20700,156
|
|
20240424,125000,756846600,20700,20750,20750,20700,93
|
|
20240424,124900,754921350,20750,20700,20750,20700,154
|
|
20240424,124800,751732350,20700,20700,20750,20700,193
|
|
20240424,124700,747736750,20750,20650,20750,20650,146
|
|
20240424,124600,744708450,20700,20700,20750,20650,152
|
|
20240424,124500,741562000,20700,20700,20750,20700,93
|
|
20240424,124400,739635650,20700,20750,20750,20700,68
|
|
20240424,124300,738227900,20700,20800,20800,20700,97
|
|
20240424,124200,736219700,20750,20700,20750,20700,178
|
|
20240424,124100,732533750,20700,20750,20750,20700,55
|
|
20240424,124000,731395200,20700,20700,20700,20700,61
|
|
20240424,123900,730132500,20750,20800,20800,20750,228
|
|
20240424,123800,725401000,20750,20750,20800,20750,456
|
|
20240424,123700,715938050,20700,20750,20750,20650,188
|
|
20240424,123600,712048100,20750,20700,20750,20700,66
|
|
20240424,123500,710681750,20650,20700,20750,20650,206
|
|
20240424,123400,706416700,20700,20700,20750,20700,115
|
|
20240424,123300,704035800,20700,20750,20750,20700,86
|
|
20240424,123200,702255500,20700,20750,20750,20700,90
|
|
20240424,123100,700391550,20750,20700,20750,20700,189
|
|
20240424,123000,696478700,20700,20700,20700,20700,51
|
|
20240424,122900,695423000,20700,20750,20750,20700,66
|
|
20240424,122800,694056650,20700,20750,20750,20650,221
|
|
20240424,122700,689481850,20750,20700,20750,20700,64
|
|
20240424,122600,688157000,20750,20800,20800,20750,255
|
|
20240424,122500,682865650,20750,20700,20800,20700,679
|
|
20240424,122400,668780700,20700,20700,20700,20650,60
|
|
20240424,122300,667539450,20750,20700,20750,20650,86
|
|
20240424,122200,665763150,20700,20700,20700,20650,219
|
|
20240424,122100,661239200,20750,20700,20750,20650,93
|
|
20240424,122000,659315600,20750,20700,20750,20700,30
|
|
20240424,121900,658694500,20650,20750,20750,20650,145
|
|
20240424,121800,655694950,20650,20750,20750,20650,89
|
|
20240424,121700,653854000,20750,20700,20750,20700,158
|
|
20240424,121600,650583350,20700,20700,20750,20650,93
|
|
20240424,121500,648660750,20700,20700,20700,20650,288
|
|
20240424,121400,642699200,20650,20700,20700,20650,73
|
|
20240424,121300,641191650,20700,20650,20700,20650,65
|
|
20240424,121200,639849000,20700,20700,20750,20700,120
|
|
20240424,121100,637364900,20750,20700,20750,20650,203
|
|
20240424,121000,633164150,20750,20700,20750,20650,79
|
|
20240424,120900,631531850,20750,20700,20750,20650,54
|
|
20240424,120800,630415800,20700,20700,20750,20700,190
|
|
20240424,120700,626481850,20700,20650,20750,20650,113
|
|
20240424,120600,624144650,20700,20700,20700,20650,128
|
|
20240424,120500,621495100,20700,20750,20750,20700,83
|
|
20240424,120400,619775950,20750,20750,20750,20700,170
|
|
20240424,120300,616256550,20700,20750,20750,20700,76
|
|
20240424,120200,614683200,20700,20700,20750,20700,182
|
|
20240424,120100,610915650,20750,20750,20750,20700,102
|
|
20240424,120000,608802800,20700,20700,20700,20650,171
|
|
20240424,115900,605263600,20700,20750,20750,20700,95
|
|
20240424,115800,603296750,20750,20650,20750,20650,111
|
|
20240424,115700,600998500,20650,20750,20750,20650,254
|
|
20240424,115600,595740600,20700,20750,20750,20700,69
|
|
20240424,115500,594311900,20750,20700,20750,20700,195
|
|
20240424,115400,590275000,20750,20700,20750,20700,77
|
|
20240424,115300,588680000,20700,20700,20750,20700,194
|
|
20240424,115200,584663850,20750,20750,20750,20750,2
|
|
20240424,115100,584622350,20700,20700,20750,20700,183
|
|
20240424,115000,580833250,20700,20750,20750,20700,102
|
|
20240424,114900,578721400,20700,20700,20700,20700,79
|
|
20240424,114800,577086100,20700,20750,20750,20700,176
|
|
20240424,114700,573441850,20700,20800,20800,20700,113
|
|
20240424,114600,571097150,20750,20750,20750,20750,172
|
|
20240424,114500,567528150,20750,20800,20800,20750,62
|
|
20240424,114400,566241550,20750,20800,20800,20750,229
|
|
20240424,114300,561488350,20800,20750,20800,20750,58
|
|
20240424,114200,560284750,20750,20750,20750,20750,179
|
|
20240424,114100,556570500,20800,20750,20800,20750,78
|
|
20240424,114000,554950600,20800,20750,20800,20750,185
|
|
20240424,113900,551111750,20750,20750,20800,20750,12
|
|
20240424,113800,550862700,20750,20750,20800,20750,110
|
|
20240424,113700,548579700,20800,20750,20800,20750,196
|
|
20240424,113600,544511750,20750,20750,20750,20750,65
|
|
20240424,113500,543163000,20750,20850,20850,20750,101
|
|
20240424,113400,541065450,20800,20850,20850,20800,84
|
|
20240424,113300,539317300,20800,20800,20800,20800,168
|
|
20240424,113200,535822900,20850,20800,20850,20800,75
|
|
20240424,113100,534262550,20800,20850,20900,20800,120
|
|
20240424,113000,531763450,20850,20800,20850,20800,152
|
|
20240424,112900,528601800,20850,20800,20850,20800,158
|
|
20240424,112800,525315000,20800,20800,20900,20800,60
|
|
20240424,112700,524066800,20900,20850,20900,20800,96
|
|
20240424,112600,522067750,20850,20800,20850,20800,151
|
|
20240424,112500,518926600,20850,20850,20850,20850,50
|
|
20240424,112400,517884100,20850,20850,20850,20800,177
|
|
20240424,112300,514201000,20850,20900,20900,20800,1220
|
|
20240424,112200,488742150,20900,20900,20900,20900,170
|
|
20240424,112100,485189150,20900,20950,20950,20900,163
|
|
20240424,112000,481777100,20900,20950,20950,20900,177
|
|
20240424,111900,478077450,20950,21000,21000,20900,174
|
|
20240424,111800,474434950,20950,20950,21000,20900,194
|
|
20240424,111700,470374050,20950,21000,21000,20900,176
|
|
20240424,111600,466686900,21000,21000,21000,20950,178
|
|
20240424,111500,462952650,21000,21050,21050,20950,91
|
|
20240424,111400,461044250,21000,21000,21050,20950,212
|
|
20240424,111300,456596200,21000,21000,21000,20950,181
|
|
20240424,111200,452799000,21000,21000,21000,20900,196
|
|
20240424,111100,448691050,20900,21000,21000,20900,280
|
|
20240424,111000,442820350,21000,20950,21000,20950,181
|
|
20240424,110900,439026850,20900,20950,21000,20900,111
|
|
20240424,110800,436704700,20950,20950,20950,20900,152
|
|
20240424,110700,433523200,21000,20950,21000,20900,204
|
|
20240424,110600,429252500,20950,20950,20950,20900,151
|
|
20240424,110500,426091350,20950,21000,21000,20900,171
|
|
20240424,110400,422506750,20950,21000,21000,20900,351
|
|
20240424,110300,415147200,21000,20900,21000,20900,105
|
|
20240424,110200,412950250,20950,20950,20950,20900,262
|
|
20240424,110100,407469050,20950,20950,20950,20900,168
|
|
20240424,110000,403952600,20950,21000,21000,20850,318
|
|
20240424,105900,397299400,21000,20950,21000,20900,201
|
|
20240424,105800,393086300,20950,20950,21000,20950,107
|
|
20240424,105700,390843700,20950,20950,21000,20900,164
|
|
20240424,105600,387410350,20950,20950,20950,20900,217
|
|
20240424,105500,382868300,20900,21000,21000,20900,191
|
|
20240424,105400,378864300,21000,21000,21000,20900,141
|
|
20240424,105300,375911000,20950,20950,20950,20900,904
|
|
20240424,105200,356980500,20950,20950,20950,20900,212
|
|
20240424,105100,352544900,20950,20900,20950,20900,213
|
|
20240424,105000,348091300,20950,20900,20950,20850,199
|
|
20240424,104900,343932150,20900,20950,20950,20850,342
|
|
20240424,104800,336786950,20950,20950,20950,20850,182
|
|
20240424,104700,332981550,20950,20900,20950,20850,111
|
|
20240424,104600,330663800,20900,20950,20950,20850,190
|
|
20240424,104500,326693950,20950,20950,20950,20950,18
|
|
20240424,104400,326316850,20850,20950,20950,20850,187
|
|
20240424,104300,322407900,20850,20900,20950,20850,174
|
|
20240424,104200,318772700,20900,20950,20950,20850,154
|
|
20240424,104100,315555800,20850,20900,20950,20850,147
|
|
20240424,104000,312485250,20850,20950,20950,20850,194
|
|
20240424,103900,308428550,20950,20950,20950,20900,109
|
|
20240424,103800,306148850,20950,20900,20950,20850,368
|
|
20240424,103700,298456300,20950,20900,20950,20850,130
|
|
20240424,103600,295741850,20900,20900,20900,20850,90
|
|
20240424,103500,293863500,20900,20950,20950,20850,281
|
|
20240424,103400,287997950,20950,20900,20950,20850,131
|
|
20240424,103300,285259750,20900,20950,20950,20900,213
|
|
20240424,103200,280807200,20950,20900,20950,20850,194
|
|
20240424,103100,276751050,20900,21000,21000,20900,223
|
|
20240424,103000,272084350,20900,20950,21000,20900,551
|
|
20240424,102900,260543450,20950,20900,20950,20850,1062
|
|
20240424,102800,238354850,20900,20900,20900,20850,170
|
|
20240424,102700,234805250,20850,20900,20900,20850,91
|
|
20240424,102600,232906450,20900,20900,20900,20850,306
|
|
20240424,102500,226519000,20900,20900,20900,20850,167
|
|
20240424,102400,223034850,20850,20900,20900,20800,396
|
|
20240424,102300,214762100,20900,20900,20900,20800,108
|
|
20240424,102200,212511200,20850,20850,20900,20800,254
|
|
20240424,102100,207222550,20900,20850,20900,20800,156
|
|
20240424,102000,203971750,20850,20850,20850,20800,195
|
|
20240424,101900,199913400,20850,20800,20850,20800,79
|
|
20240424,101800,198269250,20800,20700,20800,20700,27
|
|
20240424,101700,197710250,20900,20750,20900,20750,639
|
|
20240424,101600,184382050,20750,20750,20800,20750,95
|
|
20240424,101500,182409300,20750,20750,20750,20750,62
|
|
20240424,101400,181122800,20800,20750,20800,20750,90
|
|
20240424,101300,179255250,20800,20850,20850,20750,97
|
|
20240424,101200,177237550,20800,20800,20800,20800,84
|
|
20240424,101100,175490350,20800,20850,20850,20800,86
|
|
20240424,101000,173701150,20850,20850,20850,20800,69
|
|
20240424,100900,172265750,20850,20800,20850,20800,87
|
|
20240424,100800,170455200,20800,20850,20850,20800,98
|
|
20240424,100700,168416450,20800,20800,20800,20800,70
|
|
20240424,100600,166960450,20850,20800,20850,20800,77
|
|
20240424,100500,165357650,20800,20800,20850,20800,77
|
|
20240424,100400,163755650,20800,20800,20800,20800,1
|
|
20240424,100300,163734850,20800,20850,20850,20800,77
|
|
20240424,100200,162132100,20850,20850,20850,20800,94
|
|
20240424,100100,160175400,20850,20800,20850,20800,249
|
|
20240424,100000,154987300,20800,20850,20850,20800,66
|
|
20240424,095900,153614450,20850,20950,20950,20800,106
|
|
20240424,095800,151403200,20900,20750,20900,20700,578
|
|
20240424,095700,139347050,20750,20800,20850,20750,93
|
|
20240424,095600,137414150,20800,20850,20850,20750,99
|
|
20240424,095500,135356750,20800,20800,20800,20800,78
|
|
20240424,095400,133734350,20850,20800,20850,20800,74
|
|
20240424,095300,132195100,20900,20850,20900,20800,57
|
|
20240424,095200,131007650,20950,20800,20950,20800,87
|
|
20240424,095100,129194900,20800,20800,20800,20800,0
|
|
20240424,095000,129194900,20800,20800,20900,20800,168
|
|
20240424,094900,125692300,20800,20750,20800,20750,221
|
|
20240424,094800,121098000,20750,20700,20750,20700,174
|
|
20240424,094700,117491300,20700,20700,20750,20650,623
|
|
20240424,094600,104595950,20700,20700,20750,20700,182
|
|
20240424,094500,100827100,20700,20700,20700,20700,71
|
|
20240424,094400,99357400,20750,20700,20750,20650,98
|
|
20240424,094300,97330100,20700,20700,20750,20700,146
|
|
20240424,094200,94306900,20750,20700,20750,20700,80
|
|
20240424,094100,92649600,20750,20700,20750,20700,113
|
|
20240424,094000,90310100,20750,20800,20800,20750,1351
|
|
20240424,093900,62224700,20900,20900,20900,20800,86
|
|
20240424,093800,60433350,20850,20850,20900,20850,76
|
|
20240424,093700,58848400,20850,20850,20850,20850,24
|
|
20240424,093600,58348000,20850,20950,20950,20850,336
|
|
20240424,093500,51316650,20950,20900,20950,20900,28
|
|
20240424,093400,50731050,20950,20950,20950,20950,5
|
|
20240424,093300,50626300,20900,20950,20950,20900,31
|
|
20240424,093200,49978050,20900,20900,20900,20900,0
|
|
20240424,093100,49978050,20900,20900,20900,20900,5
|
|
20240424,093000,49873550,20950,20950,20950,20950,8
|
|
20240424,092900,49705950,20900,20900,20900,20900,10
|
|
20240424,092800,49496950,20900,20900,20900,20900,0
|
|
20240424,092700,49496950,20900,20900,20900,20900,0
|
|
20240424,092600,49496950,20900,20900,20900,20900,0
|
|
20240424,092500,49496950,20900,20900,20900,20900,40
|
|
20240424,092400,48660950,20850,20900,20900,20850,126
|
|
20240424,092300,46028450,20900,20900,20900,20900,46
|
|
20240424,092200,45067050,20900,20900,20900,20900,31
|
|
20240424,092100,44419150,20950,20950,20950,20950,0
|
|
20240424,092000,44419150,20950,20950,20950,20950,5
|
|
20240424,091900,44314400,20900,20900,20900,20900,31
|
|
20240424,091800,43666500,20950,20950,20950,20950,0
|
|
20240424,091700,43666500,20950,20950,20950,20950,0
|
|
20240424,091600,43666500,20950,20850,20950,20850,120
|
|
20240424,091500,41156500,20800,20800,20800,20800,21
|
|
20240424,091400,40719700,20800,20800,20800,20800,28
|
|
20240424,091300,40137300,20800,20800,20800,20800,18
|
|
20240424,091200,39762900,20800,20850,20850,20800,480
|
|
20240424,091100,29773350,20850,20950,20950,20850,353
|
|
20240424,091000,22381500,21000,21000,21000,21000,0
|
|
20240424,090900,22381500,21000,20950,21000,20950,60
|
|
20240424,090800,21124450,20950,20950,20950,20950,303
|
|
20240424,090700,14776600,21000,21000,21000,21000,40
|
|
20240424,090600,13936600,20900,20900,20900,20900,27
|
|
20240424,090500,13372300,20900,20900,21000,20850,62
|
|
20240424,090400,12076500,20950,21050,21050,20950,231
|
|
20240424,090300,7235950,21050,21050,21050,21050,0
|
|
20240424,090200,7235950,21050,21050,21050,21050,20
|
|
20240424,090100,6814950,21050,21050,21050,21000,171
|
|
20240424,090000,3220650,21050,21050,21050,21050,153
|