575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183200,2050369200,28400,28400,28400,28400,3043
|
|
20240417,183100,2050369200,28400,28400,28400,28400,0
|
|
20240417,183000,2050369200,28400,28400,28400,28400,0
|
|
20240417,182900,2050369200,28400,28400,28400,28400,0
|
|
20240417,182800,2050369200,28400,28400,28400,28400,0
|
|
20240417,182700,2050369200,28400,28400,28400,28400,0
|
|
20240417,182600,2050369200,28400,28400,28400,28400,0
|
|
20240417,182500,2050369200,28400,28400,28400,28400,0
|
|
20240417,182400,2050369200,28400,28400,28400,28400,0
|
|
20240417,182300,2050369200,28400,28400,28400,28400,0
|
|
20240417,182200,2050369200,28400,28400,28400,28400,0
|
|
20240417,182100,2050369200,28400,28400,28400,28400,0
|
|
20240417,182000,2050369200,28400,28400,28400,28400,0
|
|
20240417,181900,2050369200,28400,28400,28400,28400,0
|
|
20240417,181800,2050369200,28400,28400,28400,28400,0
|
|
20240417,181700,2050369200,28400,28400,28400,28400,0
|
|
20240417,181600,2050369200,28400,28400,28400,28400,0
|
|
20240417,181500,2050369200,28400,28400,28400,28400,0
|
|
20240417,181400,2050369200,28400,28400,28400,28400,0
|
|
20240417,181300,2050369200,28400,28400,28400,28400,0
|
|
20240417,181200,2050369200,28400,28400,28400,28400,0
|
|
20240417,181100,2050369200,28400,28400,28400,28400,0
|
|
20240417,181000,2050369200,28400,28400,28400,28400,0
|
|
20240417,180900,2050369200,28400,28400,28400,28400,0
|
|
20240417,180800,2050369200,28400,28400,28400,28400,0
|
|
20240417,180700,2050369200,28400,28400,28400,28400,0
|
|
20240417,180600,2050369200,28400,28400,28400,28400,0
|
|
20240417,180500,2050369200,28400,28400,28400,28400,0
|
|
20240417,180400,2050369200,28400,28400,28400,28400,0
|
|
20240417,180300,2050369200,28400,28400,28400,28400,0
|
|
20240417,180200,2050369200,28400,28400,28400,28400,3043
|
|
20240417,180100,2050369200,28400,28400,28400,28400,0
|
|
20240417,180000,2050369200,28400,28400,28400,28400,0
|
|
20240417,175900,2050369200,28400,28400,28400,28400,0
|
|
20240417,175800,2050369200,28400,28400,28400,28400,0
|
|
20240417,175700,2050369200,28400,28400,28400,28400,0
|
|
20240417,175600,2050369200,28400,28400,28400,28400,0
|
|
20240417,175500,2050369200,28400,28400,28400,28400,0
|
|
20240417,175400,2050369200,28400,28400,28400,28400,0
|
|
20240417,175300,2050369200,28400,28400,28400,28400,0
|
|
20240417,175200,2050369200,28400,28400,28400,28400,0
|
|
20240417,175100,2050369200,28400,28400,28400,28400,0
|
|
20240417,175000,2050369200,28400,28400,28400,28400,0
|
|
20240417,174900,2050369200,28400,28400,28400,28400,0
|
|
20240417,174800,2050369200,28400,28400,28400,28400,0
|
|
20240417,174700,2050369200,28400,28400,28400,28400,0
|
|
20240417,174600,2050369200,28400,28400,28400,28400,0
|
|
20240417,174500,2050369200,28400,28400,28400,28400,0
|
|
20240417,174400,2050369200,28400,28400,28400,28400,0
|
|
20240417,174300,2050369200,28400,28400,28400,28400,0
|
|
20240417,174200,2050369200,28400,28400,28400,28400,0
|
|
20240417,174100,2050369200,28400,28400,28400,28400,0
|
|
20240417,174000,2050369200,28400,28400,28400,28400,0
|
|
20240417,173900,2050369200,28400,28400,28400,28400,0
|
|
20240417,173800,2050369200,28400,28400,28400,28400,0
|
|
20240417,173700,2050369200,28400,28400,28400,28400,0
|
|
20240417,173600,2050369200,28400,28400,28400,28400,0
|
|
20240417,173500,2050369200,28400,28400,28400,28400,0
|
|
20240417,173400,2050369200,28400,28400,28400,28400,0
|
|
20240417,173300,2050369200,28400,28400,28400,28400,0
|
|
20240417,173200,2050369200,28400,28400,28400,28400,3043
|
|
20240417,173100,2050369200,28400,28400,28400,28400,0
|
|
20240417,173000,2050369200,28400,28400,28400,28400,0
|
|
20240417,172900,2050369200,28400,28400,28400,28400,0
|
|
20240417,172800,2050369200,28400,28400,28400,28400,0
|
|
20240417,172700,2050369200,28400,28400,28400,28400,0
|
|
20240417,172600,2050369200,28400,28400,28400,28400,0
|
|
20240417,172500,2050369200,28400,28400,28400,28400,0
|
|
20240417,172400,2050369200,28400,28400,28400,28400,0
|
|
20240417,172300,2050369200,28400,28400,28400,28400,0
|
|
20240417,172200,2050369200,28400,28400,28400,28400,0
|
|
20240417,172100,2050369200,28400,28400,28400,28400,0
|
|
20240417,172000,2050369200,28400,28400,28400,28400,0
|
|
20240417,171900,2050369200,28400,28400,28400,28400,0
|
|
20240417,171800,2050369200,28400,28400,28400,28400,0
|
|
20240417,171700,2050369200,28400,28400,28400,28400,0
|
|
20240417,171600,2050369200,28400,28400,28400,28400,0
|
|
20240417,171500,2050369200,28400,28400,28400,28400,0
|
|
20240417,171400,2050369200,28400,28400,28400,28400,0
|
|
20240417,171300,2050369200,28400,28400,28400,28400,0
|
|
20240417,171200,2050369200,28400,28400,28400,28400,0
|
|
20240417,171100,2050369200,28400,28400,28400,28400,0
|
|
20240417,171000,2050369200,28400,28400,28400,28400,0
|
|
20240417,170900,2050369200,28400,28400,28400,28400,0
|
|
20240417,170800,2050369200,28400,28400,28400,28400,0
|
|
20240417,170700,2050369200,28400,28400,28400,28400,0
|
|
20240417,170600,2050369200,28400,28400,28400,28400,0
|
|
20240417,170500,2050369200,28400,28400,28400,28400,0
|
|
20240417,170400,2050369200,28400,28400,28400,28400,0
|
|
20240417,170300,2050369200,28400,28400,28400,28400,0
|
|
20240417,170200,2050369200,28400,28400,28400,28400,3043
|
|
20240417,170100,2050369200,28400,28400,28400,28400,0
|
|
20240417,170000,2050369200,28400,28400,28400,28400,0
|
|
20240417,165900,2050369200,28400,28400,28400,28400,0
|
|
20240417,165800,2050369200,28400,28400,28400,28400,0
|
|
20240417,165700,2050369200,28400,28400,28400,28400,0
|
|
20240417,165600,2050369200,28400,28400,28400,28400,0
|
|
20240417,165500,2050369200,28400,28400,28400,28400,0
|
|
20240417,165400,2050369200,28400,28400,28400,28400,0
|
|
20240417,165300,2050369200,28400,28400,28400,28400,0
|
|
20240417,165200,2050369200,28400,28400,28400,28400,0
|
|
20240417,165100,2050369200,28400,28400,28400,28400,0
|
|
20240417,165000,2050369200,28400,28400,28400,28400,0
|
|
20240417,164900,2050369200,28400,28400,28400,28400,0
|
|
20240417,164800,2050369200,28400,28400,28400,28400,0
|
|
20240417,164700,2050369200,28400,28400,28400,28400,0
|
|
20240417,164600,2050369200,28400,28400,28400,28400,0
|
|
20240417,164500,2050369200,28400,28400,28400,28400,0
|
|
20240417,164400,2050369200,28400,28400,28400,28400,0
|
|
20240417,164300,2050369200,28400,28400,28400,28400,0
|
|
20240417,164200,2050369200,28400,28400,28400,28400,0
|
|
20240417,164100,2050369200,28400,28400,28400,28400,0
|
|
20240417,164000,2050369200,28400,28400,28400,28400,0
|
|
20240417,163900,2050369200,28400,28400,28400,28400,0
|
|
20240417,163800,2050369200,28400,28400,28400,28400,0
|
|
20240417,163700,2050369200,28400,28400,28400,28400,0
|
|
20240417,163600,2050369200,28400,28400,28400,28400,0
|
|
20240417,163500,2050369200,28400,28400,28400,28400,0
|
|
20240417,163400,2050369200,28400,28400,28400,28400,0
|
|
20240417,163300,2050369200,28400,28400,28400,28400,0
|
|
20240417,163200,2050369200,28400,28400,28400,28400,3043
|
|
20240417,163100,2050369200,28400,28400,28400,28400,0
|
|
20240417,163000,2050369200,28400,28400,28400,28400,0
|
|
20240417,162900,2050369200,28400,28400,28400,28400,0
|
|
20240417,162800,2050369200,28400,28400,28400,28400,0
|
|
20240417,162700,2050369200,28400,28400,28400,28400,0
|
|
20240417,162600,2050369200,28400,28400,28400,28400,0
|
|
20240417,162500,2050369200,28400,28400,28400,28400,0
|
|
20240417,162400,2050369200,28400,28400,28400,28400,0
|
|
20240417,162300,2050369200,28400,28400,28400,28400,0
|
|
20240417,162200,2050369200,28400,28400,28400,28400,0
|
|
20240417,162100,2050369200,28400,28400,28400,28400,0
|
|
20240417,162000,2050369200,28400,28400,28400,28400,0
|
|
20240417,161900,2050369200,28400,28400,28400,28400,0
|
|
20240417,161800,2050369200,28400,28400,28400,28400,0
|
|
20240417,161700,2050369200,28400,28400,28400,28400,0
|
|
20240417,161600,2050369200,28400,28400,28400,28400,0
|
|
20240417,161500,2050369200,28400,28400,28400,28400,0
|
|
20240417,161400,2050369200,28400,28400,28400,28400,0
|
|
20240417,161300,2050369200,28400,28400,28400,28400,0
|
|
20240417,161200,2050369200,28400,28400,28400,28400,0
|
|
20240417,161100,2050369200,28400,28400,28400,28400,0
|
|
20240417,161000,2050369200,28400,28400,28400,28400,0
|
|
20240417,160900,2050369200,28400,28400,28400,28400,0
|
|
20240417,160800,2050369200,28400,28400,28400,28400,0
|
|
20240417,160700,2050369200,28400,28400,28400,28400,0
|
|
20240417,160600,2050369200,28400,28400,28400,28400,0
|
|
20240417,160500,2050369200,28400,28400,28400,28400,0
|
|
20240417,160400,2050369200,28400,28400,28400,28400,0
|
|
20240417,160300,2050369200,28400,28400,28400,28400,0
|
|
20240417,160200,2050369200,28400,28400,28400,28400,3043
|
|
20240417,160100,2050369200,28400,28400,28400,28400,0
|
|
20240417,160000,2050369200,28400,28400,28400,28400,0
|
|
20240417,155900,2050369200,28400,28400,28400,28400,0
|
|
20240417,155800,2050369200,28400,28400,28400,28400,0
|
|
20240417,155700,2050369200,28400,28400,28400,28400,0
|
|
20240417,155600,2050369200,28400,28400,28400,28400,0
|
|
20240417,155500,2050369200,28400,28400,28400,28400,0
|
|
20240417,155400,2050369200,28400,28400,28400,28400,0
|
|
20240417,155300,2050369200,28400,28400,28400,28400,0
|
|
20240417,155200,2050369200,28400,28400,28400,28400,0
|
|
20240417,155100,2050369200,28400,28400,28400,28400,0
|
|
20240417,155000,2050369200,28400,28400,28400,28400,0
|
|
20240417,154900,2050369200,28400,28400,28400,28400,0
|
|
20240417,154800,2050369200,28400,28400,28400,28400,0
|
|
20240417,154700,2050369200,28400,28400,28400,28400,0
|
|
20240417,154600,2050369200,28400,28400,28400,28400,0
|
|
20240417,154500,2050369200,28400,28400,28400,28400,0
|
|
20240417,154400,2050369200,28400,28400,28400,28400,0
|
|
20240417,154300,2050369200,28400,28400,28400,28400,0
|
|
20240417,154200,2050369200,28400,28400,28400,28400,0
|
|
20240417,154100,2050369200,28400,28400,28400,28400,0
|
|
20240417,154000,2050369200,28400,28400,28400,28400,0
|
|
20240417,153900,2050369200,28400,28400,28400,28400,0
|
|
20240417,153800,2050369200,28400,28400,28400,28400,0
|
|
20240417,153700,2050369200,28400,28400,28400,28400,0
|
|
20240417,153600,2050369200,28400,28400,28400,28400,0
|
|
20240417,153500,2050369200,28400,28400,28400,28400,0
|
|
20240417,153400,2050369200,28400,28400,28400,28400,0
|
|
20240417,153300,2050369200,28400,28400,28400,28400,0
|
|
20240417,153200,2050369200,28400,28400,28400,28400,3043
|
|
20240417,153100,2050369200,28400,28400,28400,28400,0
|
|
20240417,153000,2050369200,28400,28400,28400,28400,3043
|
|
20240417,152900,1963948000,28500,28500,28500,28500,0
|
|
20240417,152800,1963948000,28500,28500,28500,28500,0
|
|
20240417,152700,1963948000,28500,28500,28500,28500,0
|
|
20240417,152600,1963948000,28500,28500,28500,28500,0
|
|
20240417,152500,1963948000,28500,28500,28500,28500,0
|
|
20240417,152400,1963948000,28500,28500,28500,28500,0
|
|
20240417,152300,1963948000,28500,28500,28500,28500,0
|
|
20240417,152200,1963948000,28500,28500,28500,28500,0
|
|
20240417,152100,1963948000,28500,28500,28500,28500,0
|
|
20240417,152000,1963948000,28500,28500,28500,28500,0
|
|
20240417,151900,1963948000,28500,28550,28550,28500,289
|
|
20240417,151800,1955706650,28500,28500,28550,28500,247
|
|
20240417,151700,1948666500,28500,28550,28550,28500,56
|
|
20240417,151600,1947070350,28550,28500,28550,28500,7
|
|
20240417,151500,1946870550,28500,28500,28500,28500,10
|
|
20240417,151400,1946585550,28500,28550,28550,28500,356
|
|
20240417,151300,1936434600,28550,28550,28550,28500,324
|
|
20240417,151200,1927185900,28500,28500,28550,28500,288
|
|
20240417,151100,1918977550,28550,28550,28550,28500,127
|
|
20240417,151000,1915352200,28550,28550,28600,28550,291
|
|
20240417,150900,1907044000,28600,28550,28600,28550,38
|
|
20240417,150800,1905958150,28550,28550,28550,28550,437
|
|
20240417,150700,1893481800,28550,28600,28600,28550,22
|
|
20240417,150600,1892853600,28550,28550,28550,28550,30
|
|
20240417,150500,1891997100,28550,28600,28600,28550,5
|
|
20240417,150400,1891854300,28550,28550,28550,28550,5
|
|
20240417,150300,1891711550,28550,28550,28550,28550,10
|
|
20240417,150200,1891426050,28600,28600,28600,28600,4
|
|
20240417,150100,1891311650,28600,28600,28600,28600,2
|
|
20240417,150000,1891254450,28550,28550,28550,28550,296
|
|
20240417,145900,1882803650,28550,28550,28550,28550,156
|
|
20240417,145800,1878349850,28550,28600,28650,28550,800
|
|
20240417,145700,1855508600,28550,28650,28650,28550,130
|
|
20240417,145600,1851797000,28650,28600,28650,28550,2718
|
|
20240417,145500,1774088750,28600,28600,28600,28600,245
|
|
20240417,145400,1767081750,28650,28600,28650,28600,641
|
|
20240417,145300,1748737050,28650,28600,28650,28600,2715
|
|
20240417,145200,1671030900,28650,28650,28650,28650,30
|
|
20240417,145100,1670171400,28650,28600,28650,28600,63
|
|
20240417,145000,1668368450,28650,28650,28650,28650,11
|
|
20240417,144900,1668053300,28650,28650,28650,28650,96
|
|
20240417,144800,1665302900,28650,28650,28650,28650,281
|
|
20240417,144700,1657252250,28650,28650,28650,28650,1
|
|
20240417,144600,1657223600,28650,28600,28650,28600,1131
|
|
20240417,144500,1624831150,28650,28600,28650,28600,337
|
|
20240417,144400,1615192800,28600,28600,28600,28600,39
|
|
20240417,144300,1614077400,28600,28600,28600,28600,498
|
|
20240417,144200,1599834600,28650,28600,28650,28600,63
|
|
20240417,144100,1598032750,28600,28600,28600,28600,38
|
|
20240417,144000,1596945950,28600,28650,28650,28600,62
|
|
20240417,143900,1595170150,28650,28650,28650,28600,17
|
|
20240417,143800,1594683600,28650,28650,28650,28650,4
|
|
20240417,143700,1594569000,28650,28650,28650,28650,3
|
|
20240417,143600,1594483050,28650,28600,28650,28600,402
|
|
20240417,143500,1582985700,28600,28600,28600,28600,0
|
|
20240417,143400,1582985700,28600,28650,28650,28600,172
|
|
20240417,143300,1578058000,28600,28600,28600,28600,63
|
|
20240417,143200,1576256200,28600,28600,28600,28600,0
|
|
20240417,143100,1576256200,28600,28600,28600,28600,10
|
|
20240417,143000,1575970200,28650,28600,28650,28600,502
|
|
20240417,142900,1561597700,28550,28600,28600,28550,1476
|
|
20240417,142800,1519384650,28650,28600,28650,28600,333
|
|
20240417,142700,1509852100,28600,28650,28650,28600,87
|
|
20240417,142600,1507361350,28650,28600,28650,28600,60
|
|
20240417,142500,1505644800,28650,28600,28650,28600,84
|
|
20240417,142400,1503242250,28600,28600,28600,28600,26
|
|
20240417,142300,1502498650,28600,28600,28650,28600,54
|
|
20240417,142200,1500952400,28600,28650,28650,28600,13
|
|
20240417,142100,1500580350,28650,28650,28650,28650,247
|
|
20240417,142000,1493503800,28650,28650,28650,28650,51
|
|
20240417,141900,1492042650,28650,28700,28700,28650,39
|
|
20240417,141800,1490923650,28650,28650,28700,28650,51
|
|
20240417,141700,1489462250,28650,28650,28650,28650,330
|
|
20240417,141600,1480007750,28650,28650,28650,28650,10
|
|
20240417,141500,1479721250,28650,28650,28650,28650,70
|
|
20240417,141400,1477715750,28700,28700,28700,28700,0
|
|
20240417,141300,1477715750,28700,28700,28700,28700,12
|
|
20240417,141200,1477371350,28700,28700,28700,28700,1
|
|
20240417,141100,1477342650,28650,28650,28650,28650,0
|
|
20240417,141000,1477342650,28650,28650,28650,28650,87
|
|
20240417,140900,1474850100,28650,28650,28650,28650,10
|
|
20240417,140800,1474563600,28650,28650,28650,28650,3
|
|
20240417,140700,1474477650,28650,28650,28650,28650,0
|
|
20240417,140600,1474477650,28650,28650,28650,28650,187
|
|
20240417,140500,1469120100,28700,28700,28700,28700,10
|
|
20240417,140400,1468833100,28700,28700,28700,28700,426
|
|
20240417,140300,1456606900,28700,28700,28750,28700,49
|
|
20240417,140200,1455200050,28700,28700,28700,28700,57
|
|
20240417,140100,1453564150,28700,28700,28700,28700,10
|
|
20240417,140000,1453277150,28700,28700,28700,28700,200
|
|
20240417,135900,1447537150,28750,28750,28750,28750,19
|
|
20240417,135800,1446990900,28750,28750,28750,28700,81
|
|
20240417,135700,1444665100,28750,28750,28750,28750,16
|
|
20240417,135600,1444205100,28700,28750,28750,28700,36
|
|
20240417,135500,1443170650,28700,28700,28700,28700,436
|
|
20240417,135400,1430657450,28700,28700,28700,28650,39
|
|
20240417,135300,1429538650,28700,28700,28700,28700,26
|
|
20240417,135200,1428792450,28700,28700,28700,28600,669
|
|
20240417,135100,1409650600,28700,28700,28700,28700,24
|
|
20240417,135000,1408961800,28650,28600,28650,28600,28
|
|
20240417,134900,1408160350,28650,28650,28650,28600,79
|
|
20240417,134800,1405899500,28650,28650,28650,28600,19
|
|
20240417,134700,1405355200,28650,28650,28650,28600,63
|
|
20240417,134600,1403551300,28650,28600,28650,28600,117
|
|
20240417,134500,1400199300,28650,28650,28650,28650,76
|
|
20240417,134400,1398021900,28650,28650,28650,28650,222
|
|
20240417,134300,1391661600,28650,28650,28650,28650,0
|
|
20240417,134200,1391661600,28650,28650,28650,28650,10
|
|
20240417,134100,1391375100,28650,28700,28700,28650,20
|
|
20240417,134000,1390801600,28700,28700,28700,28700,4
|
|
20240417,133900,1390686800,28650,28650,28650,28650,18
|
|
20240417,133800,1390171100,28650,28650,28650,28650,21
|
|
20240417,133700,1389569450,28650,28650,28650,28650,1
|
|
20240417,133600,1389540800,28650,28650,28650,28650,0
|
|
20240417,133500,1389540800,28650,28650,28650,28650,3
|
|
20240417,133400,1389454850,28600,28650,28650,28600,703
|
|
20240417,133300,1369349000,28650,28650,28650,28650,8
|
|
20240417,133200,1369119800,28700,28650,28700,28650,42
|
|
20240417,133100,1367916300,28650,28650,28650,28650,35
|
|
20240417,133000,1366913550,28650,28650,28650,28650,832
|
|
20240417,132900,1343076750,28600,28650,28650,28600,2
|
|
20240417,132800,1343019500,28650,28650,28650,28650,0
|
|
20240417,132700,1343019500,28650,28650,28650,28650,0
|
|
20240417,132600,1343019500,28650,28650,28650,28650,0
|
|
20240417,132500,1343019500,28650,28650,28650,28650,10
|
|
20240417,132400,1342733000,28600,28600,28600,28600,289
|
|
20240417,132300,1334467600,28550,28600,28600,28550,99
|
|
20240417,132200,1331637200,28550,28550,28600,28550,403
|
|
20240417,132100,1320131500,28550,28650,28650,28550,325
|
|
20240417,132000,1310822000,28650,28600,28650,28600,81
|
|
20240417,131900,1308505350,28550,28550,28550,28550,11
|
|
20240417,131800,1308191300,28550,28600,28600,28550,90
|
|
20240417,131700,1305619300,28550,28600,28600,28550,2075
|
|
20240417,131600,1246274800,28600,28600,28600,28600,200
|
|
20240417,131500,1240554800,28600,28600,28600,28600,39
|
|
20240417,131400,1239439400,28600,28650,28650,28600,136
|
|
20240417,131300,1235548500,28650,28650,28650,28650,27
|
|
20240417,131200,1234774950,28700,28650,28700,28650,1071
|
|
20240417,131100,1204090750,28700,28650,28700,28650,14
|
|
20240417,131000,1203689450,28650,28650,28650,28650,1093
|
|
20240417,130900,1172375000,28700,28750,28750,28700,1034
|
|
20240417,130800,1142699000,28700,28700,28700,28700,0
|
|
20240417,130700,1142699000,28700,28750,28750,28700,26
|
|
20240417,130600,1141952000,28750,28750,28750,28750,0
|
|
20240417,130500,1141952000,28750,28700,28750,28700,9
|
|
20240417,130400,1141693350,28750,28700,28750,28700,49
|
|
20240417,130300,1140286450,28750,28750,28750,28750,695
|
|
20240417,130200,1120305200,28750,28750,28750,28750,10
|
|
20240417,130100,1120017700,28800,28800,28800,28800,0
|
|
20240417,130000,1120017700,28800,28800,28800,28800,3
|
|
20240417,125900,1119931300,28750,28750,28750,28750,133
|
|
20240417,125800,1116107550,28700,28700,28700,28700,280
|
|
20240417,125700,1108071550,28700,28700,28700,28700,110
|
|
20240417,125600,1104914550,28750,28750,28750,28750,1
|
|
20240417,125500,1104885800,28750,28750,28750,28700,64
|
|
20240417,125400,1103045850,28750,28750,28750,28750,0
|
|
20240417,125300,1103045850,28750,28750,28750,28750,112
|
|
20240417,125200,1099825850,28750,28750,28750,28750,0
|
|
20240417,125100,1099825850,28750,28750,28750,28750,16
|
|
20240417,125000,1099365850,28700,28750,28750,28700,16
|
|
20240417,124900,1098906350,28750,28750,28750,28750,60
|
|
20240417,124800,1097181350,28750,28750,28750,28750,12
|
|
20240417,124700,1096836350,28800,28750,28800,28750,54
|
|
20240417,124600,1095283100,28750,28750,28750,28750,17
|
|
20240417,124500,1094794350,28700,28700,28700,28700,10
|
|
20240417,124400,1094507350,28700,28700,28700,28700,0
|
|
20240417,124300,1094507350,28700,28700,28700,28700,0
|
|
20240417,124200,1094507350,28700,28800,28800,28700,30
|
|
20240417,124100,1093644350,28800,28800,28800,28800,11
|
|
20240417,124000,1093327550,28800,28800,28800,28800,11
|
|
20240417,123900,1093010750,28700,28700,28700,28700,200
|
|
20240417,123800,1087270750,28700,28700,28700,28700,3
|
|
20240417,123700,1087184650,28700,28700,28700,28700,10
|
|
20240417,123600,1086897650,28700,28700,28700,28700,51
|
|
20240417,123500,1085433950,28700,28750,28750,28700,550
|
|
20240417,123400,1069634350,28750,28800,28800,28750,13
|
|
20240417,123300,1069260450,28750,28750,28750,28750,0
|
|
20240417,123200,1069260450,28750,28750,28750,28750,0
|
|
20240417,123100,1069260450,28750,28750,28750,28750,0
|
|
20240417,123000,1069260450,28750,28750,28750,28750,0
|
|
20240417,122900,1069260450,28750,28750,28750,28750,53
|
|
20240417,122800,1067736700,28700,28750,28750,28700,200
|
|
20240417,122700,1061993500,28800,28800,28800,28800,0
|
|
20240417,122600,1061993500,28800,28800,28800,28800,0
|
|
20240417,122500,1061993500,28800,28700,28800,28700,18
|
|
20240417,122400,1061476100,28700,28800,28800,28700,120
|
|
20240417,122300,1058024650,28800,28800,28800,28800,10
|
|
20240417,122200,1057736650,28800,28800,28800,28800,0
|
|
20240417,122100,1057736650,28800,28800,28800,28800,16
|
|
20240417,122000,1057275850,28800,28750,28800,28750,12
|
|
20240417,121900,1056930750,28750,28750,28750,28750,0
|
|
20240417,121800,1056930750,28750,28750,28750,28750,52
|
|
20240417,121700,1055435750,28750,28750,28750,28750,400
|
|
20240417,121600,1043935750,28750,28750,28750,28750,49
|
|
20240417,121500,1042527000,28750,28750,28750,28750,0
|
|
20240417,121400,1042527000,28750,28800,28800,28750,11
|
|
20240417,121300,1042210700,28750,28800,28800,28750,201
|
|
20240417,121200,1036431900,28800,28800,28800,28800,3
|
|
20240417,121100,1036345500,28750,28750,28750,28750,289
|
|
20240417,121000,1028036750,28700,28700,28700,28700,0
|
|
20240417,120900,1028036750,28700,28700,28700,28700,10
|
|
20240417,120800,1027749750,28700,28700,28700,28700,17
|
|
20240417,120700,1027261850,28750,28750,28750,28750,0
|
|
20240417,120600,1027261850,28750,28800,28800,28750,17
|
|
20240417,120500,1026773000,28800,28800,28800,28800,1
|
|
20240417,120400,1026744200,28750,28750,28750,28750,29
|
|
20240417,120300,1025910450,28750,28750,28750,28750,1
|
|
20240417,120200,1025881700,28800,28800,28800,28800,2
|
|
20240417,120100,1025824100,28700,28700,28700,28700,10
|
|
20240417,120000,1025537100,28750,28750,28750,28750,7
|
|
20240417,115900,1025335850,28700,28700,28700,28700,300
|
|
20240417,115800,1016725850,28750,28750,28750,28750,3
|
|
20240417,115700,1016639600,28700,28700,28700,28700,104
|
|
20240417,115600,1013654800,28750,28750,28750,28750,1
|
|
20240417,115500,1013626050,28750,28750,28750,28750,52
|
|
20240417,115400,1012131050,28750,28750,28750,28750,0
|
|
20240417,115300,1012131050,28750,28750,28750,28750,1
|
|
20240417,115200,1012102300,28700,28700,28700,28700,10
|
|
20240417,115100,1011815300,28750,28750,28750,28750,0
|
|
20240417,115000,1011815300,28750,28750,28750,28750,0
|
|
20240417,114900,1011815300,28750,28750,28750,28750,0
|
|
20240417,114800,1011815300,28750,28750,28750,28750,60
|
|
20240417,114700,1010090300,28750,28750,28750,28750,5
|
|
20240417,114600,1009946550,28700,28700,28700,28700,0
|
|
20240417,114500,1009946550,28700,28750,28750,28700,15
|
|
20240417,114400,1009515800,28750,28700,28750,28700,5
|
|
20240417,114300,1009372100,28700,28750,28750,28700,19
|
|
20240417,114200,1008826500,28750,28750,28750,28750,0
|
|
20240417,114100,1008826500,28750,28750,28750,28750,451
|
|
20240417,114000,995860250,28750,28700,28750,28700,11
|
|
20240417,113900,995544050,28700,28700,28750,28700,96
|
|
20240417,113800,992788700,28750,28700,28750,28700,21
|
|
20240417,113700,992185950,28700,28700,28700,28700,0
|
|
20240417,113600,992185950,28700,28700,28700,28700,6
|
|
20240417,113500,992013750,28700,28700,28700,28700,0
|
|
20240417,113400,992013750,28700,28700,28700,28700,0
|
|
20240417,113300,992013750,28700,28700,28700,28700,0
|
|
20240417,113200,992013750,28700,28700,28700,28700,56
|
|
20240417,113100,990406550,28700,28650,28700,28650,57
|
|
20240417,113000,988771650,28650,28700,28700,28650,53
|
|
20240417,112900,987252250,28700,28650,28700,28650,45
|
|
20240417,112800,985962500,28650,28650,28650,28650,10
|
|
20240417,112700,985676000,28650,28700,28700,28650,2
|
|
20240417,112600,985618650,28700,28700,28700,28700,1277
|
|
20240417,112500,948968750,28750,28750,28750,28750,1
|
|
20240417,112400,948940000,28750,28750,28750,28750,0
|
|
20240417,112300,948940000,28750,28750,28750,28750,14
|
|
20240417,112200,948537500,28750,28750,28750,28750,125
|
|
20240417,112100,944943750,28750,28750,28750,28700,111
|
|
20240417,112000,941755450,28750,28750,28750,28750,3
|
|
20240417,111900,941669200,28700,28700,28700,28700,100
|
|
20240417,111800,938799200,28750,28750,28750,28750,2
|
|
20240417,111700,938741700,28750,28750,28800,28750,245
|
|
20240417,111600,931697850,28750,28750,28750,28750,73
|
|
20240417,111500,929599100,28750,28750,28750,28750,205
|
|
20240417,111400,923705350,28750,28750,28750,28750,0
|
|
20240417,111300,923705350,28750,28750,28800,28750,727
|
|
20240417,111200,902777300,28750,28750,28750,28750,405
|
|
20240417,111100,891133550,28750,28750,28750,28750,120
|
|
20240417,111000,887683550,28700,28700,28700,28700,253
|
|
20240417,110900,880422450,28750,28750,28750,28750,100
|
|
20240417,110800,877547450,28750,28800,28800,28750,358
|
|
20240417,110700,867254900,28800,28800,28800,28800,1
|
|
20240417,110600,867226100,28800,28800,28800,28800,122
|
|
20240417,110500,863712500,28800,28800,28800,28800,0
|
|
20240417,110400,863712500,28800,28800,28800,28800,3
|
|
20240417,110300,863626100,28750,28750,28750,28750,10
|
|
20240417,110200,863338600,28800,28800,28800,28800,5
|
|
20240417,110100,863194600,28800,28750,28800,28750,80
|
|
20240417,110000,860891600,28750,28750,28750,28750,28
|
|
20240417,105900,860086600,28750,28750,28750,28750,33
|
|
20240417,105800,859137850,28750,28750,28750,28750,28
|
|
20240417,105700,858332850,28750,28750,28750,28750,0
|
|
20240417,105600,858332850,28750,28750,28800,28750,41
|
|
20240417,105500,857153950,28750,28750,28750,28750,1
|
|
20240417,105400,857125200,28750,28750,28750,28750,28
|
|
20240417,105300,856320200,28750,28750,28800,28750,20
|
|
20240417,105200,855745000,28750,28750,28750,28750,28
|
|
20240417,105100,854940000,28800,28800,28800,28800,6
|
|
20240417,105000,854767200,28750,28750,28750,28750,10
|
|
20240417,104900,854479700,28850,28850,28850,28850,3
|
|
20240417,104800,854393150,28750,28750,28750,28750,0
|
|
20240417,104700,854393150,28750,28750,28750,28750,198
|
|
20240417,104600,848700650,28750,28750,28750,28750,0
|
|
20240417,104500,848700650,28750,28750,28750,28750,183
|
|
20240417,104400,843439400,28800,28800,28800,28800,300
|
|
20240417,104300,834799400,28800,28800,28800,28800,2
|
|
20240417,104200,834741800,28800,28800,28800,28750,583
|
|
20240417,104100,817967800,28700,28750,28750,28700,130
|
|
20240417,104000,814231700,28750,28750,28750,28750,13
|
|
20240417,103900,813857950,28750,28750,28750,28700,69
|
|
20240417,103800,811874300,28750,28700,28750,28700,34
|
|
20240417,103700,810898300,28700,28700,28700,28700,10
|
|
20240417,103600,810611300,28800,28800,28800,28800,3
|
|
20240417,103500,810524900,28800,28800,28800,28800,501
|
|
20240417,103400,796096100,28700,28700,28700,28700,61
|
|
20240417,103300,794345400,28700,28750,28750,28700,11
|
|
20240417,103200,794029650,28750,28750,28750,28750,1
|
|
20240417,103100,794000900,28800,28800,28800,28800,300
|
|
20240417,103000,785360900,28750,28750,28750,28750,148
|
|
20240417,102900,781105900,28700,28700,28700,28700,21
|
|
20240417,102800,780503200,28700,28700,28700,28700,10
|
|
20240417,102700,780216200,28700,28700,28700,28700,105
|
|
20240417,102600,777202700,28700,28700,28700,28700,0
|
|
20240417,102500,777202700,28700,28700,28700,28700,0
|
|
20240417,102400,777202700,28700,28700,28700,28700,10
|
|
20240417,102300,776915700,28800,28800,28800,28800,3
|
|
20240417,102200,776829300,28700,28650,28700,28650,394
|
|
20240417,102100,765522750,28700,28700,28700,28700,0
|
|
20240417,102000,765522750,28700,28700,28700,28700,1
|
|
20240417,101900,765494050,28700,28650,28700,28650,40
|
|
20240417,101800,764347300,28700,28700,28700,28700,1
|
|
20240417,101700,764318600,28700,28650,28700,28650,987
|
|
20240417,101600,736025950,28650,28650,28650,28650,28
|
|
20240417,101500,735223750,28700,28700,28700,28650,72
|
|
20240417,101400,733160400,28650,28700,28700,28650,14
|
|
20240417,101300,732759100,28700,28650,28750,28650,455
|
|
20240417,101200,719706500,28700,28700,28700,28700,863
|
|
20240417,101100,694938400,28700,28700,28700,28700,0
|
|
20240417,101000,694938400,28700,28700,28800,28700,221
|
|
20240417,100900,688585700,28700,28800,28800,28700,131
|
|
20240417,100800,684814900,28750,28750,28750,28750,577
|
|
20240417,100700,668226150,28800,28800,28800,28800,272
|
|
20240417,100600,660392550,28800,28850,28850,28800,174
|
|
20240417,100500,655374500,28900,28900,28900,28900,260
|
|
20240417,100400,647860500,28900,28950,28950,28900,111
|
|
20240417,100300,644647550,28950,28950,28950,28950,28
|
|
20240417,100200,643836950,29000,29000,29000,29000,1
|
|
20240417,100100,643807950,28950,29000,29000,28950,32
|
|
20240417,100000,642881400,29000,29000,29000,29000,8
|
|
20240417,095900,642649400,28950,29000,29000,28950,1077
|
|
20240417,095800,611416900,29000,29050,29050,29000,454
|
|
20240417,095700,598245550,29150,29150,29150,29150,3
|
|
20240417,095600,598158100,29150,29150,29150,29150,15
|
|
20240417,095500,597720850,29150,29050,29150,29050,46
|
|
20240417,095400,596383750,29150,29050,29150,29050,1058
|
|
20240417,095300,565598200,29100,29000,29100,29000,1088
|
|
20240417,095200,533942800,29000,29000,29000,29000,0
|
|
20240417,095100,533942800,29000,29000,29000,29000,225
|
|
20240417,095000,527417800,29000,29000,29000,28950,126
|
|
20240417,094900,523764500,29000,29000,29000,29000,6
|
|
20240417,094800,523590500,28950,29000,29000,28950,236
|
|
20240417,094700,516747000,29000,29000,29000,29000,3
|
|
20240417,094600,516660000,28900,28900,28900,28900,1
|
|
20240417,094500,516631100,29000,29000,29000,28900,13
|
|
20240417,094400,516255100,28900,28900,28900,28900,1
|
|
20240417,094300,516226200,28900,28900,28900,28900,117
|
|
20240417,094200,512844900,28900,28950,28950,28900,13
|
|
20240417,094100,512469050,29000,28950,29000,28950,90
|
|
20240417,094000,509860250,28900,28900,28900,28900,126
|
|
20240417,093900,506218850,28900,28850,28900,28850,42
|
|
20240417,093800,505006650,28850,28900,28950,28850,523
|
|
20240417,093700,489874550,28900,28900,28900,28900,507
|
|
20240417,093600,475222250,28950,29000,29000,28950,681
|
|
20240417,093500,455507150,29050,29050,29050,29050,30
|
|
20240417,093400,454635650,29000,29050,29050,29000,697
|
|
20240417,093300,434422400,29050,29000,29050,29000,352
|
|
20240417,093200,424214100,29000,29050,29050,29000,149
|
|
20240417,093100,419886150,29050,29000,29050,29000,60
|
|
20240417,093000,418145650,29000,29000,29000,29000,181
|
|
20240417,092900,412896650,29000,29000,29000,28950,117
|
|
20240417,092800,409503700,28950,29000,29000,28950,715
|
|
20240417,092700,388778150,28950,28900,28950,28900,224
|
|
20240417,092600,382296250,28900,28900,28900,28850,202
|
|
20240417,092500,376458600,28850,28800,28850,28800,763
|
|
20240417,092400,354477550,28800,28750,28800,28750,393
|
|
20240417,092300,343177550,28800,28800,28800,28800,1
|
|
20240417,092200,343148750,28800,28750,28800,28700,49
|
|
20240417,092100,341739850,28700,28700,28700,28700,125
|
|
20240417,092000,338152350,28700,28750,28750,28700,148
|
|
20240417,091900,333898250,28700,28700,28750,28700,158
|
|
20240417,091800,329357200,28700,28700,28750,28700,742
|
|
20240417,091700,308061600,28700,28750,28800,28700,231
|
|
20240417,091600,301421200,28750,28700,28750,28700,36
|
|
20240417,091500,300386250,28750,28700,28750,28650,1063
|
|
20240417,091400,269856150,28700,28700,28700,28700,315
|
|
20240417,091300,260815650,28700,28900,28900,28700,4430
|
|
20240417,091200,133116000,28900,28900,28950,28900,314
|
|
20240417,091100,124041300,28900,28950,28950,28900,345
|
|
20240417,091000,114055450,28950,28950,28950,28900,161
|
|
20240417,090900,109397000,28850,28950,28950,28850,11
|
|
20240417,090800,109078650,28850,28850,28950,28800,428
|
|
20240417,090700,96742600,28850,28850,28950,28850,7
|
|
20240417,090600,96540150,28950,28950,28950,28950,100
|
|
20240417,090500,93645150,28950,28850,28950,28800,418
|
|
20240417,090400,81548000,28850,28950,29000,28850,1018
|
|
20240417,090300,52135250,28950,28850,28950,28850,105
|
|
20240417,090200,49095700,28850,28900,29000,28850,189
|
|
20240417,090100,43628250,28850,29000,29000,28850,119
|
|
20240417,090000,40177550,29000,28800,29050,28800,1394
|