640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,193700,8492443950,32850,32850,32850,32850,11673
|
|
20240417,193600,8492443950,32850,32850,32850,32850,0
|
|
20240417,193500,8492443950,32850,32850,32850,32850,0
|
|
20240417,193400,8492443950,32850,32850,32850,32850,0
|
|
20240417,193300,8492443950,32850,32850,32850,32850,0
|
|
20240417,193200,8492443950,32850,32850,32850,32850,0
|
|
20240417,193100,8492443950,32850,32850,32850,32850,0
|
|
20240417,193000,8492443950,32850,32850,32850,32850,0
|
|
20240417,192900,8492443950,32850,32850,32850,32850,0
|
|
20240417,192800,8492443950,32850,32850,32850,32850,0
|
|
20240417,192700,8492443950,32850,32850,32850,32850,0
|
|
20240417,192600,8492443950,32850,32850,32850,32850,0
|
|
20240417,192500,8492443950,32850,32850,32850,32850,0
|
|
20240417,192400,8492443950,32850,32850,32850,32850,0
|
|
20240417,192300,8492443950,32850,32850,32850,32850,0
|
|
20240417,192200,8492443950,32850,32850,32850,32850,0
|
|
20240417,192100,8492443950,32850,32850,32850,32850,0
|
|
20240417,192000,8492443950,32850,32850,32850,32850,0
|
|
20240417,191900,8492443950,32850,32850,32850,32850,0
|
|
20240417,191800,8492443950,32850,32850,32850,32850,0
|
|
20240417,191700,8492443950,32850,32850,32850,32850,0
|
|
20240417,191600,8492443950,32850,32850,32850,32850,0
|
|
20240417,191500,8492443950,32850,32850,32850,32850,0
|
|
20240417,191400,8492443950,32850,32850,32850,32850,0
|
|
20240417,191300,8492443950,32850,32850,32850,32850,0
|
|
20240417,191200,8492443950,32850,32850,32850,32850,0
|
|
20240417,191100,8492443950,32850,32850,32850,32850,0
|
|
20240417,191000,8492443950,32850,32850,32850,32850,0
|
|
20240417,190900,8492443950,32850,32850,32850,32850,0
|
|
20240417,190800,8492443950,32850,32850,32850,32850,0
|
|
20240417,190700,8492443950,32850,32850,32850,32850,11673
|
|
20240417,190600,8492443950,32850,32850,32850,32850,0
|
|
20240417,190500,8492443950,32850,32850,32850,32850,0
|
|
20240417,190400,8492443950,32850,32850,32850,32850,0
|
|
20240417,190300,8492443950,32850,32850,32850,32850,0
|
|
20240417,190200,8492443950,32850,32850,32850,32850,0
|
|
20240417,190100,8492443950,32850,32850,32850,32850,0
|
|
20240417,190000,8492443950,32850,32850,32850,32850,0
|
|
20240417,185900,8492443950,32850,32850,32850,32850,0
|
|
20240417,185800,8492443950,32850,32850,32850,32850,0
|
|
20240417,185700,8492443950,32850,32850,32850,32850,0
|
|
20240417,185600,8492443950,32850,32850,32850,32850,0
|
|
20240417,185500,8492443950,32850,32850,32850,32850,0
|
|
20240417,185400,8492443950,32850,32850,32850,32850,0
|
|
20240417,185300,8492443950,32850,32850,32850,32850,0
|
|
20240417,185200,8492443950,32850,32850,32850,32850,0
|
|
20240417,185100,8492443950,32850,32850,32850,32850,0
|
|
20240417,185000,8492443950,32850,32850,32850,32850,0
|
|
20240417,184900,8492443950,32850,32850,32850,32850,0
|
|
20240417,184800,8492443950,32850,32850,32850,32850,0
|
|
20240417,184700,8492443950,32850,32850,32850,32850,0
|
|
20240417,184600,8492443950,32850,32850,32850,32850,0
|
|
20240417,184500,8492443950,32850,32850,32850,32850,0
|
|
20240417,184400,8492443950,32850,32850,32850,32850,0
|
|
20240417,184300,8492443950,32850,32850,32850,32850,0
|
|
20240417,184200,8492443950,32850,32850,32850,32850,0
|
|
20240417,184100,8492443950,32850,32850,32850,32850,0
|
|
20240417,184000,8492443950,32850,32850,32850,32850,0
|
|
20240417,183900,8492443950,32850,32850,32850,32850,0
|
|
20240417,183800,8492443950,32850,32850,32850,32850,0
|
|
20240417,183700,8492443950,32850,32850,32850,32850,11673
|
|
20240417,183600,8492443950,32850,32850,32850,32850,0
|
|
20240417,183500,8492443950,32850,32850,32850,32850,0
|
|
20240417,183400,8492443950,32850,32850,32850,32850,0
|
|
20240417,183300,8492443950,32850,32850,32850,32850,0
|
|
20240417,183200,8492443950,32850,32850,32850,32850,0
|
|
20240417,183100,8492443950,32850,32850,32850,32850,0
|
|
20240417,183000,8492443950,32850,32850,32850,32850,0
|
|
20240417,182900,8492443950,32850,32850,32850,32850,0
|
|
20240417,182800,8492443950,32850,32850,32850,32850,0
|
|
20240417,182700,8492443950,32850,32850,32850,32850,0
|
|
20240417,182600,8492443950,32850,32850,32850,32850,0
|
|
20240417,182500,8492443950,32850,32850,32850,32850,0
|
|
20240417,182400,8492443950,32850,32850,32850,32850,0
|
|
20240417,182300,8492443950,32850,32850,32850,32850,0
|
|
20240417,182200,8492443950,32850,32850,32850,32850,0
|
|
20240417,182100,8492443950,32850,32850,32850,32850,0
|
|
20240417,182000,8492443950,32850,32850,32850,32850,0
|
|
20240417,181900,8492443950,32850,32850,32850,32850,0
|
|
20240417,181800,8492443950,32850,32850,32850,32850,0
|
|
20240417,181700,8492443950,32850,32850,32850,32850,0
|
|
20240417,181600,8492443950,32850,32850,32850,32850,0
|
|
20240417,181500,8492443950,32850,32850,32850,32850,0
|
|
20240417,181400,8492443950,32850,32850,32850,32850,0
|
|
20240417,181300,8492443950,32850,32850,32850,32850,0
|
|
20240417,181200,8492443950,32850,32850,32850,32850,0
|
|
20240417,181100,8492443950,32850,32850,32850,32850,0
|
|
20240417,181000,8492443950,32850,32850,32850,32850,0
|
|
20240417,180900,8492443950,32850,32850,32850,32850,0
|
|
20240417,180800,8492443950,32850,32850,32850,32850,0
|
|
20240417,180700,8492443950,32850,32850,32850,32850,11673
|
|
20240417,180600,8492443950,32850,32850,32850,32850,0
|
|
20240417,180500,8492443950,32850,32850,32850,32850,0
|
|
20240417,180400,8492443950,32850,32850,32850,32850,0
|
|
20240417,180300,8492443950,32850,32850,32850,32850,0
|
|
20240417,180200,8492443950,32850,32850,32850,32850,0
|
|
20240417,180100,8492443950,32850,32850,32850,32850,0
|
|
20240417,180000,8492443950,32850,32850,32850,32850,0
|
|
20240417,175900,8492443950,32850,32850,32850,32850,0
|
|
20240417,175800,8492443950,32850,32850,32850,32850,0
|
|
20240417,175700,8492443950,32850,32850,32850,32850,0
|
|
20240417,175600,8492443950,32850,32850,32850,32850,0
|
|
20240417,175500,8492443950,32850,32850,32850,32850,0
|
|
20240417,175400,8492443950,32850,32850,32850,32850,0
|
|
20240417,175300,8492443950,32850,32850,32850,32850,0
|
|
20240417,175200,8492443950,32850,32850,32850,32850,0
|
|
20240417,175100,8492443950,32850,32850,32850,32850,0
|
|
20240417,175000,8492443950,32850,32850,32850,32850,0
|
|
20240417,174900,8492443950,32850,32850,32850,32850,0
|
|
20240417,174800,8492443950,32850,32850,32850,32850,0
|
|
20240417,174700,8492443950,32850,32850,32850,32850,0
|
|
20240417,174600,8492443950,32850,32850,32850,32850,0
|
|
20240417,174500,8492443950,32850,32850,32850,32850,0
|
|
20240417,174400,8492443950,32850,32850,32850,32850,0
|
|
20240417,174300,8492443950,32850,32850,32850,32850,0
|
|
20240417,174200,8492443950,32850,32850,32850,32850,0
|
|
20240417,174100,8492443950,32850,32850,32850,32850,0
|
|
20240417,174000,8492443950,32850,32850,32850,32850,0
|
|
20240417,173900,8492443950,32850,32850,32850,32850,0
|
|
20240417,173800,8492443950,32850,32850,32850,32850,0
|
|
20240417,173700,8492443950,32850,32850,32850,32850,11673
|
|
20240417,173600,8492443950,32850,32850,32850,32850,0
|
|
20240417,173500,8492443950,32850,32850,32850,32850,0
|
|
20240417,173400,8492443950,32850,32850,32850,32850,0
|
|
20240417,173300,8492443950,32850,32850,32850,32850,0
|
|
20240417,173200,8492443950,32850,32850,32850,32850,0
|
|
20240417,173100,8492443950,32850,32850,32850,32850,0
|
|
20240417,173000,8492443950,32850,32850,32850,32850,0
|
|
20240417,172900,8492443950,32850,32850,32850,32850,0
|
|
20240417,172800,8492443950,32850,32850,32850,32850,0
|
|
20240417,172700,8492443950,32850,32850,32850,32850,0
|
|
20240417,172600,8492443950,32850,32850,32850,32850,0
|
|
20240417,172500,8492443950,32850,32850,32850,32850,0
|
|
20240417,172400,8492443950,32850,32850,32850,32850,0
|
|
20240417,172300,8492443950,32850,32850,32850,32850,0
|
|
20240417,172200,8492443950,32850,32850,32850,32850,0
|
|
20240417,172100,8492443950,32850,32850,32850,32850,0
|
|
20240417,172000,8492443950,32850,32850,32850,32850,0
|
|
20240417,171900,8492443950,32850,32850,32850,32850,0
|
|
20240417,171800,8492443950,32850,32850,32850,32850,0
|
|
20240417,171700,8492443950,32850,32850,32850,32850,0
|
|
20240417,171600,8492443950,32850,32850,32850,32850,0
|
|
20240417,171500,8492443950,32850,32850,32850,32850,0
|
|
20240417,171400,8492443950,32850,32850,32850,32850,0
|
|
20240417,171300,8492443950,32850,32850,32850,32850,0
|
|
20240417,171200,8492443950,32850,32850,32850,32850,0
|
|
20240417,171100,8492443950,32850,32850,32850,32850,0
|
|
20240417,171000,8492443950,32850,32850,32850,32850,0
|
|
20240417,170900,8492443950,32850,32850,32850,32850,0
|
|
20240417,170800,8492443950,32850,32850,32850,32850,0
|
|
20240417,170700,8492443950,32850,32850,32850,32850,11673
|
|
20240417,170600,8492443950,32850,32850,32850,32850,0
|
|
20240417,170500,8492443950,32850,32850,32850,32850,0
|
|
20240417,170400,8492443950,32850,32850,32850,32850,0
|
|
20240417,170300,8492443950,32850,32850,32850,32850,0
|
|
20240417,170200,8492443950,32850,32850,32850,32850,0
|
|
20240417,170100,8492443950,32850,32850,32850,32850,0
|
|
20240417,170000,8492443950,32850,32850,32850,32850,0
|
|
20240417,165900,8492443950,32850,32850,32850,32850,0
|
|
20240417,165800,8492443950,32850,32850,32850,32850,0
|
|
20240417,165700,8492443950,32850,32850,32850,32850,0
|
|
20240417,165600,8492443950,32850,32850,32850,32850,0
|
|
20240417,165500,8492443950,32850,32850,32850,32850,0
|
|
20240417,165400,8492443950,32850,32850,32850,32850,0
|
|
20240417,165300,8492443950,32850,32850,32850,32850,0
|
|
20240417,165200,8492443950,32850,32850,32850,32850,0
|
|
20240417,165100,8492443950,32850,32850,32850,32850,0
|
|
20240417,165000,8492443950,32850,32850,32850,32850,0
|
|
20240417,164900,8492443950,32850,32850,32850,32850,0
|
|
20240417,164800,8492443950,32850,32850,32850,32850,0
|
|
20240417,164700,8492443950,32850,32850,32850,32850,0
|
|
20240417,164600,8492443950,32850,32850,32850,32850,0
|
|
20240417,164500,8492443950,32850,32850,32850,32850,0
|
|
20240417,164400,8492443950,32850,32850,32850,32850,0
|
|
20240417,164300,8492443950,32850,32850,32850,32850,0
|
|
20240417,164200,8492443950,32850,32850,32850,32850,0
|
|
20240417,164100,8492443950,32850,32850,32850,32850,0
|
|
20240417,164000,8492443950,32850,32850,32850,32850,0
|
|
20240417,163900,8492443950,32850,32850,32850,32850,0
|
|
20240417,163800,8492443950,32850,32850,32850,32850,0
|
|
20240417,163700,8492443950,32850,32850,32850,32850,11673
|
|
20240417,163600,8492443950,32850,32850,32850,32850,0
|
|
20240417,163500,8492443950,32850,32850,32850,32850,0
|
|
20240417,163400,8492443950,32850,32850,32850,32850,0
|
|
20240417,163300,8492443950,32850,32850,32850,32850,0
|
|
20240417,163200,8492443950,32850,32850,32850,32850,0
|
|
20240417,163100,8492443950,32850,32850,32850,32850,0
|
|
20240417,163000,8492443950,32850,32850,32850,32850,0
|
|
20240417,162900,8492443950,32850,32850,32850,32850,0
|
|
20240417,162800,8492443950,32850,32850,32850,32850,0
|
|
20240417,162700,8492443950,32850,32850,32850,32850,0
|
|
20240417,162600,8492443950,32850,32850,32850,32850,0
|
|
20240417,162500,8492443950,32850,32850,32850,32850,0
|
|
20240417,162400,8492443950,32850,32850,32850,32850,0
|
|
20240417,162300,8492443950,32850,32850,32850,32850,0
|
|
20240417,162200,8492443950,32850,32850,32850,32850,0
|
|
20240417,162100,8492443950,32850,32850,32850,32850,0
|
|
20240417,162000,8492443950,32850,32850,32850,32850,0
|
|
20240417,161900,8492443950,32850,32850,32850,32850,0
|
|
20240417,161800,8492443950,32850,32850,32850,32850,0
|
|
20240417,161700,8492443950,32850,32850,32850,32850,0
|
|
20240417,161600,8492443950,32850,32850,32850,32850,0
|
|
20240417,161500,8492443950,32850,32850,32850,32850,0
|
|
20240417,161400,8492443950,32850,32850,32850,32850,0
|
|
20240417,161300,8492443950,32850,32850,32850,32850,0
|
|
20240417,161200,8492443950,32850,32850,32850,32850,0
|
|
20240417,161100,8492443950,32850,32850,32850,32850,0
|
|
20240417,161000,8492443950,32850,32850,32850,32850,0
|
|
20240417,160900,8492443950,32850,32850,32850,32850,0
|
|
20240417,160800,8492443950,32850,32850,32850,32850,0
|
|
20240417,160700,8492443950,32850,32850,32850,32850,11673
|
|
20240417,160600,8492443950,32850,32850,32850,32850,0
|
|
20240417,160500,8492443950,32850,32850,32850,32850,0
|
|
20240417,160400,8492443950,32850,32850,32850,32850,0
|
|
20240417,160300,8492443950,32850,32850,32850,32850,0
|
|
20240417,160200,8492443950,32850,32850,32850,32850,0
|
|
20240417,160100,8492443950,32850,32850,32850,32850,0
|
|
20240417,160000,8492443950,32850,32850,32850,32850,0
|
|
20240417,155900,8492443950,32850,32850,32850,32850,0
|
|
20240417,155800,8492443950,32850,32850,32850,32850,0
|
|
20240417,155700,8492443950,32850,32850,32850,32850,0
|
|
20240417,155600,8492443950,32850,32850,32850,32850,0
|
|
20240417,155500,8492443950,32850,32850,32850,32850,0
|
|
20240417,155400,8492443950,32850,32850,32850,32850,0
|
|
20240417,155300,8492443950,32850,32850,32850,32850,0
|
|
20240417,155200,8492443950,32850,32850,32850,32850,0
|
|
20240417,155100,8492443950,32850,32850,32850,32850,0
|
|
20240417,155000,8492443950,32850,32850,32850,32850,0
|
|
20240417,154900,8492443950,32850,32850,32850,32850,0
|
|
20240417,154800,8492443950,32850,32850,32850,32850,0
|
|
20240417,154700,8492443950,32850,32850,32850,32850,0
|
|
20240417,154600,8492443950,32850,32850,32850,32850,0
|
|
20240417,154500,8492443950,32850,32850,32850,32850,0
|
|
20240417,154400,8492443950,32850,32850,32850,32850,0
|
|
20240417,154300,8492443950,32850,32850,32850,32850,0
|
|
20240417,154200,8492443950,32850,32850,32850,32850,0
|
|
20240417,154100,8492443950,32850,32850,32850,32850,0
|
|
20240417,154000,8492443950,32850,32850,32850,32850,0
|
|
20240417,153900,8492443950,32850,32850,32850,32850,0
|
|
20240417,153800,8492443950,32850,32850,32850,32850,0
|
|
20240417,153700,8492443950,32850,32850,32850,32850,11673
|
|
20240417,153600,8492443950,32850,32850,32850,32850,0
|
|
20240417,153500,8492443950,32850,32850,32850,32850,0
|
|
20240417,153400,8492443950,32850,32850,32850,32850,0
|
|
20240417,153300,8492443950,32850,32850,32850,32850,0
|
|
20240417,153200,8492443950,32850,32850,32850,32850,0
|
|
20240417,153100,8492443950,32850,32850,32850,32850,0
|
|
20240417,153000,8492443950,32850,32850,32850,32850,11673
|
|
20240417,152900,8108985900,32800,32800,32800,32800,0
|
|
20240417,152800,8108985900,32800,32800,32800,32800,0
|
|
20240417,152700,8108985900,32800,32800,32800,32800,0
|
|
20240417,152600,8108985900,32800,32800,32800,32800,0
|
|
20240417,152500,8108985900,32800,32800,32800,32800,0
|
|
20240417,152400,8108985900,32800,32800,32800,32800,0
|
|
20240417,152300,8108985900,32800,32800,32800,32800,0
|
|
20240417,152200,8108985900,32800,32800,32800,32800,0
|
|
20240417,152100,8108985900,32800,32800,32800,32800,0
|
|
20240417,152000,8108985900,32800,32800,32800,32800,0
|
|
20240417,151900,8108985900,32800,32750,32800,32750,113
|
|
20240417,151800,8105279950,32750,32750,32750,32750,171
|
|
20240417,151700,8099679700,32750,32750,32800,32750,253
|
|
20240417,151600,8091389250,32750,32750,32800,32750,1302
|
|
20240417,151500,8048744450,32750,32800,32800,32750,182
|
|
20240417,151400,8042779250,32750,32750,32800,32750,540
|
|
20240417,151300,8025087600,32750,32750,32800,32750,192
|
|
20240417,151200,8018795700,32800,32750,32850,32750,790
|
|
20240417,151100,7992897000,32700,32750,32800,32700,4486
|
|
20240417,151000,7845995000,32800,32800,32850,32750,362
|
|
20240417,150900,7834117950,32800,32850,32850,32750,328
|
|
20240417,150800,7823369500,32800,32800,32800,32750,1097
|
|
20240417,150700,7787408300,32800,32800,32800,32750,335
|
|
20240417,150600,7776422950,32800,32800,32800,32750,269
|
|
20240417,150500,7767603800,32750,32850,32850,32750,853
|
|
20240417,150400,7739636850,32850,32850,32850,32850,21
|
|
20240417,150300,7738947000,32850,32800,32850,32750,103
|
|
20240417,150200,7735565750,32800,32800,32850,32800,432
|
|
20240417,150100,7721391650,32850,32800,32850,32800,17
|
|
20240417,150000,7720833900,32800,32700,32850,32700,755
|
|
20240417,145900,7696078500,32700,32750,32800,32700,1291
|
|
20240417,145800,7653800350,32750,32750,32800,32750,509
|
|
20240417,145700,7637130500,32750,32700,32750,32650,811
|
|
20240417,145600,7610578450,32650,32750,32750,32650,1414
|
|
20240417,145500,7564324000,32750,32800,32850,32750,280
|
|
20240417,145400,7555142000,32800,32800,32800,32750,1662
|
|
20240417,145300,7500628500,32800,32800,32850,32800,369
|
|
20240417,145200,7488521650,32850,32800,32850,32800,175
|
|
20240417,145100,7482775750,32850,32800,32850,32800,526
|
|
20240417,145000,7465500000,32800,32750,32800,32700,1224
|
|
20240417,144900,7425393000,32750,32800,32800,32750,2330
|
|
20240417,144800,7349072800,32800,32800,32850,32800,104
|
|
20240417,144700,7345661450,32800,32800,32850,32800,312
|
|
20240417,144600,7335419600,32800,32750,32850,32750,104
|
|
20240417,144500,7332008450,32750,32800,32800,32750,1539
|
|
20240417,144400,7281529900,32750,32800,32800,32750,352
|
|
20240417,144300,7269987500,32850,32800,32850,32800,269
|
|
20240417,144200,7261164150,32850,32800,32850,32800,462
|
|
20240417,144100,7246006000,32800,32850,32900,32800,1206
|
|
20240417,144000,7206390850,32900,32900,32950,32850,324
|
|
20240417,143900,7195730250,32900,32900,32950,32900,511
|
|
20240417,143800,7178918100,32900,32900,32900,32900,286
|
|
20240417,143700,7169508700,32950,32900,32950,32900,904
|
|
20240417,143600,7139767050,32900,32950,33000,32900,1116
|
|
20240417,143500,7103016650,32950,33000,33000,32950,325
|
|
20240417,143400,7092295850,32950,33000,33050,32950,2046
|
|
20240417,143300,7024777100,33050,33050,33050,33000,115
|
|
20240417,143200,7020977550,33050,33050,33100,33050,506
|
|
20240417,143100,7004249500,33000,33000,33050,33000,417
|
|
20240417,143000,6990473050,33050,33050,33050,33000,549
|
|
20240417,142900,6972330350,33000,33050,33100,33000,2018
|
|
20240417,142800,6905623900,33050,33050,33050,33050,55
|
|
20240417,142700,6903806150,33050,33050,33100,33050,419
|
|
20240417,142600,6889947850,33100,33100,33100,33050,284
|
|
20240417,142500,6880551100,33050,33050,33100,33050,946
|
|
20240417,142400,6849270600,33100,33100,33100,33050,694
|
|
20240417,142300,6826299950,33100,33100,33100,33050,637
|
|
20240417,142200,6805221300,33050,33050,33100,33050,360
|
|
20240417,142100,6793313750,33050,33050,33100,33050,305
|
|
20240417,142000,6783224700,33050,33100,33100,33050,187
|
|
20240417,141900,6777039800,33050,33100,33100,33050,123
|
|
20240417,141800,6772972650,33050,33100,33100,33050,703
|
|
20240417,141700,6749728450,33050,33050,33100,33050,292
|
|
20240417,141600,6740070300,33100,33050,33100,33050,67
|
|
20240417,141500,6737854550,33050,33100,33100,33050,226
|
|
20240417,141400,6730378200,33100,33050,33100,33050,118
|
|
20240417,141300,6726474300,33050,33050,33050,33050,93
|
|
20240417,141200,6723400650,33050,33100,33100,33050,165
|
|
20240417,141100,6717942700,33100,33100,33100,33050,115
|
|
20240417,141000,6714136750,33050,33100,33100,33050,239
|
|
20240417,140900,6706233000,33100,33000,33100,33000,973
|
|
20240417,140800,6674091200,33000,33000,33050,33000,179
|
|
20240417,140700,6668180500,33050,33050,33050,33000,191
|
|
20240417,140600,6661870750,33000,33050,33050,33000,373
|
|
20240417,140500,6649543700,33050,33050,33050,33050,1363
|
|
20240417,140400,6604496550,33050,33000,33050,33000,227
|
|
20240417,140300,6596995550,33000,33000,33000,33000,141
|
|
20240417,140200,6592342550,33050,33050,33050,33000,211
|
|
20240417,140100,6585369200,33000,33050,33050,33000,143
|
|
20240417,140000,6580644650,33000,33100,33100,33000,1297
|
|
20240417,135900,6537775850,33050,33050,33100,33050,75
|
|
20240417,135800,6535296550,33100,33050,33100,33050,1025
|
|
20240417,135700,6501380100,33000,33100,33100,33000,3337
|
|
20240417,135600,6391014150,33100,33100,33100,33050,64
|
|
20240417,135500,6388897050,33050,33100,33100,33050,550
|
|
20240417,135400,6370701300,33050,33050,33100,33000,681
|
|
20240417,135300,6348195300,33050,33000,33100,33000,422
|
|
20240417,135200,6334245400,33000,33000,33050,33000,263
|
|
20240417,135100,6325559800,33000,33000,33050,33000,102
|
|
20240417,135000,6322189150,33000,33050,33050,33000,348
|
|
20240417,134900,6310696450,33000,33000,33050,33000,147
|
|
20240417,134800,6305845300,33000,33050,33050,33000,361
|
|
20240417,134700,6293918250,33000,33050,33050,33000,672
|
|
20240417,134600,6271712550,33000,33050,33050,33000,47
|
|
20240417,134500,6270161100,33050,33050,33050,33000,1009
|
|
20240417,134400,6236814600,33050,33000,33050,33000,135
|
|
20240417,134300,6232359300,33000,33050,33050,33000,236
|
|
20240417,134200,6224570950,33000,33000,33050,33000,672
|
|
20240417,134100,6202364350,33050,33000,33050,33000,750
|
|
20240417,134000,6177580750,33000,33050,33050,33000,501
|
|
20240417,133900,6161023250,33000,33000,33000,32950,749
|
|
20240417,133800,6136309800,33000,33000,33000,32950,88
|
|
20240417,133700,6133406150,32950,32950,33000,32950,184
|
|
20240417,133600,6127338750,32950,33000,33000,32950,102
|
|
20240417,133500,6123973300,33000,33050,33050,32900,2786
|
|
20240417,133400,6032048200,33000,33050,33100,33000,1059
|
|
20240417,133300,5997051150,33050,33050,33100,33050,1330
|
|
20240417,133200,5953054400,33100,33050,33100,33000,1619
|
|
20240417,133100,5899529950,33050,33050,33100,33050,300
|
|
20240417,133000,5889614700,33100,33100,33100,33050,1144
|
|
20240417,132900,5851765950,33050,33050,33100,33050,257
|
|
20240417,132800,5843267950,33050,33000,33100,33000,759
|
|
20240417,132700,5818183950,33000,33050,33050,33000,380
|
|
20240417,132600,5805632050,33050,33000,33050,33000,229
|
|
20240417,132500,5798064850,33000,33100,33100,33000,501
|
|
20240417,132400,5781503700,33050,33000,33100,33000,2296
|
|
20240417,132300,5705566100,33000,33000,33050,33000,9
|
|
20240417,132200,5705268950,33050,33000,33100,33000,5234
|
|
20240417,132100,5532453250,32950,32900,33000,32900,2829
|
|
20240417,132000,5439292850,32900,32950,32950,32900,168
|
|
20240417,131900,5433758350,32950,32900,32950,32850,88
|
|
20240417,131800,5430863050,32900,32850,32950,32850,383
|
|
20240417,131700,5418263300,32900,32850,32950,32850,418
|
|
20240417,131600,5404512000,32850,32950,32950,32850,184
|
|
20240417,131500,5398454700,32900,32950,32950,32900,419
|
|
20240417,131400,5384664900,32900,32950,32950,32850,648
|
|
20240417,131300,5363346700,32900,32900,32900,32850,655
|
|
20240417,131200,5341801050,32850,32850,32900,32850,156
|
|
20240417,131100,5336669250,32850,32850,32950,32850,678
|
|
20240417,131000,5314353400,32900,32850,32900,32850,303
|
|
20240417,130900,5304386450,32850,32900,32900,32850,205
|
|
20240417,130800,5297646700,32900,32850,32900,32850,389
|
|
20240417,130700,5284853450,32850,32850,32900,32800,114
|
|
20240417,130600,5281105050,32850,32850,32850,32800,140
|
|
20240417,130500,5276506250,32850,32850,32850,32800,130
|
|
20240417,130400,5272236050,32850,32900,32900,32850,234
|
|
20240417,130300,5264548950,32850,32900,32900,32850,154
|
|
20240417,130200,5259485550,32900,32900,32900,32850,725
|
|
20240417,130100,5235636450,32900,32800,32900,32800,349
|
|
20240417,130000,5224162500,32800,32900,32900,32800,289
|
|
20240417,125900,5214656950,32900,32850,32900,32800,161
|
|
20240417,125800,5209366900,32850,32800,32850,32800,337
|
|
20240417,125700,5198300100,32800,32850,32900,32800,198
|
|
20240417,125600,5191791300,32850,32800,32850,32750,1340
|
|
20240417,125500,5147779750,32800,32750,32850,32750,479
|
|
20240417,125400,5132071150,32750,32750,32800,32750,517
|
|
20240417,125300,5115136200,32800,32850,32850,32750,497
|
|
20240417,125200,5098830650,32800,32750,32850,32750,270
|
|
20240417,125100,5089970500,32800,32800,32850,32750,122
|
|
20240417,125000,5085968950,32800,32800,32850,32750,570
|
|
20240417,124900,5067270600,32750,32800,32800,32750,244
|
|
20240417,124800,5059274450,32750,32850,32850,32750,133
|
|
20240417,124700,5054913250,32850,32750,32850,32750,1020
|
|
20240417,124600,5021452850,32800,32750,32800,32750,234
|
|
20240417,124500,5013786850,32750,32800,32800,32750,298
|
|
20240417,124400,5004022450,32800,32750,32800,32750,30
|
|
20240417,124300,5003039800,32800,32750,32800,32750,130
|
|
20240417,124200,4998778250,32750,32700,32800,32700,214
|
|
20240417,124100,4991768000,32750,32800,32800,32700,66
|
|
20240417,124000,4989603600,32700,32800,32800,32700,187
|
|
20240417,123900,4983474900,32700,32750,32750,32700,247
|
|
20240417,123800,4975386400,32700,32700,32700,32700,251
|
|
20240417,123700,4967178700,32700,32700,32750,32650,717
|
|
20240417,123600,4943734650,32650,32650,32700,32650,33
|
|
20240417,123500,4942656900,32700,32700,32700,32650,119
|
|
20240417,123400,4938766800,32650,32650,32700,32650,119
|
|
20240417,123300,4934881100,32650,32650,32700,32650,233
|
|
20240417,123200,4927271000,32700,32650,32700,32650,121
|
|
20240417,123100,4923315500,32650,32650,32700,32650,36
|
|
20240417,123000,4922139850,32650,32650,32700,32650,183
|
|
20240417,122900,4916164750,32600,32650,32700,32600,125
|
|
20240417,122800,4912085700,32650,32700,32700,32650,223
|
|
20240417,122700,4904800950,32650,32700,32700,32650,232
|
|
20240417,122600,4897218150,32650,32700,32700,32650,32
|
|
20240417,122500,4896173150,32650,32750,32750,32650,224
|
|
20240417,122400,4888846000,32700,32700,32750,32700,48
|
|
20240417,122300,4887276250,32750,32700,32750,32700,134
|
|
20240417,122200,4882890450,32700,32700,32750,32700,220
|
|
20240417,122100,4875691750,32700,32750,32750,32700,44
|
|
20240417,122000,4874252700,32800,32750,32800,32750,161
|
|
20240417,121900,4868979850,32700,32750,32750,32700,187
|
|
20240417,121800,4862859950,32750,32750,32800,32750,46
|
|
20240417,121700,4861353300,32800,32750,32800,32750,710
|
|
20240417,121600,4838092500,32800,32750,32800,32700,100
|
|
20240417,121500,4834816400,32750,32800,32800,32750,186
|
|
20240417,121400,4828720200,32800,32800,32800,32750,231
|
|
20240417,121300,4821146900,32750,32750,32800,32750,61
|
|
20240417,121200,4819146700,32750,32750,32750,32700,1288
|
|
20240417,121100,4776966900,32750,32700,32750,32700,153
|
|
20240417,121000,4771963500,32700,32750,32750,32700,237
|
|
20240417,120900,4764205050,32700,32750,32750,32700,179
|
|
20240417,120800,4758351400,32700,32700,32700,32700,4
|
|
20240417,120700,4758220600,32750,32650,32750,32650,637
|
|
20240417,120600,4737388650,32650,32600,32700,32600,514
|
|
20240417,120500,4720584550,32600,32700,32700,32600,179
|
|
20240417,120400,4714738450,32650,32650,32700,32600,542
|
|
20240417,120300,4697045150,32600,32650,32650,32600,73
|
|
20240417,120200,4694665200,32650,32600,32650,32600,164
|
|
20240417,120100,4689313850,32550,32600,32650,32550,164
|
|
20240417,120000,4683967750,32600,32600,32650,32600,163
|
|
20240417,115900,4678652250,32550,32600,32600,32550,62
|
|
20240417,115800,4676633650,32600,32600,32650,32600,160
|
|
20240417,115700,4671417500,32650,32650,32650,32600,244
|
|
20240417,115600,4663454650,32650,32600,32650,32550,108
|
|
20240417,115500,4659935800,32600,32600,32650,32550,166
|
|
20240417,115400,4654522050,32550,32600,32600,32550,130
|
|
20240417,115300,4650284250,32600,32650,32650,32600,10
|
|
20240417,115200,4649957900,32650,32700,32700,32600,382
|
|
20240417,115100,4637485300,32600,32650,32700,32600,191
|
|
20240417,115000,4631253750,32600,32650,32650,32600,153
|
|
20240417,114900,4626259750,32600,32600,32650,32600,73
|
|
20240417,114800,4623879650,32600,32650,32650,32600,85
|
|
20240417,114700,4621105750,32650,32650,32700,32650,205
|
|
20240417,114600,4614409650,32650,32650,32650,32600,132
|
|
20240417,114500,4610104800,32600,32700,32700,32600,122
|
|
20240417,114400,4606117400,32650,32650,32650,32650,104
|
|
20240417,114300,4602721800,32600,32600,32650,32600,93
|
|
20240417,114200,4599689750,32600,32650,32700,32600,288
|
|
20240417,114100,4590282950,32650,32650,32700,32650,158
|
|
20240417,114000,4585121450,32700,32700,32700,32650,146
|
|
20240417,113900,4580349650,32650,32650,32700,32650,70
|
|
20240417,113800,4578063950,32650,32700,32700,32650,144
|
|
20240417,113700,4573357900,32700,32650,32700,32600,166
|
|
20240417,113600,4567941100,32600,32600,32650,32550,62
|
|
20240417,113500,4565920000,32650,32650,32700,32600,279
|
|
20240417,113400,4556814300,32650,32650,32650,32650,144
|
|
20240417,113300,4552112700,32650,32650,32700,32650,122
|
|
20240417,113200,4548128350,32650,32650,32700,32650,273
|
|
20240417,113100,4539210200,32650,32600,32700,32600,1203
|
|
20240417,113000,4499947850,32600,32600,32650,32550,434
|
|
20240417,112900,4485796750,32550,32650,32650,32550,42
|
|
20240417,112800,4484429150,32550,32650,32650,32550,460
|
|
20240417,112700,4469451450,32600,32650,32650,32600,350
|
|
20240417,112600,4458026650,32650,32600,32650,32550,96
|
|
20240417,112500,4454897750,32650,32650,32650,32550,215
|
|
20240417,112400,4447886450,32600,32600,32650,32600,281
|
|
20240417,112300,4438725550,32600,32650,32650,32600,113
|
|
20240417,112200,4435041200,32650,32650,32700,32600,529
|
|
20240417,112100,4417764650,32600,32600,32650,32600,30
|
|
20240417,112000,4416786400,32650,32650,32650,32600,148
|
|
20240417,111900,4411956900,32600,32650,32650,32600,104
|
|
20240417,111800,4408565950,32600,32600,32650,32600,116
|
|
20240417,111700,4404780900,32600,32600,32650,32600,314
|
|
20240417,111600,4394539800,32650,32650,32650,32600,43
|
|
20240417,111500,4393137000,32650,32700,32700,32650,234
|
|
20240417,111400,4385485500,32650,32650,32700,32650,10
|
|
20240417,111300,4385158850,32650,32700,32750,32650,525
|
|
20240417,111200,4367989550,32700,32700,32750,32700,185
|
|
20240417,111100,4361935200,32650,32700,32750,32650,75
|
|
20240417,111000,4359483700,32700,32700,32700,32650,232
|
|
20240417,110900,4351899700,32650,32700,32700,32650,198
|
|
20240417,110800,4345431700,32650,32700,32700,32650,216
|
|
20240417,110700,4338379100,32700,32700,32700,32650,183
|
|
20240417,110600,4332397750,32700,32700,32750,32700,181
|
|
20240417,110500,4326478900,32700,32700,32750,32700,211
|
|
20240417,110400,4319575500,32650,32650,32650,32650,104
|
|
20240417,110300,4316179900,32700,32700,32750,32650,71
|
|
20240417,110200,4313859950,32700,32650,32700,32650,523
|
|
20240417,110100,4296759350,32650,32700,32700,32650,161
|
|
20240417,110000,4291500100,32700,32750,32750,32650,236
|
|
20240417,105900,4283774550,32700,32700,32750,32700,360
|
|
20240417,105800,4271998350,32700,32700,32700,32700,426
|
|
20240417,105700,4258068150,32700,32700,32750,32700,724
|
|
20240417,105600,4234379600,32700,32800,32800,32700,276
|
|
20240417,105500,4225333900,32750,32800,32800,32700,814
|
|
20240417,105400,4198670900,32750,32750,32800,32750,127
|
|
20240417,105300,4194511450,32750,32750,32800,32750,1000
|
|
20240417,105200,4161761250,32800,32750,32800,32750,224
|
|
20240417,105100,4154416950,32750,32700,32800,32700,1005
|
|
20240417,105000,4121499850,32700,32650,32700,32600,397
|
|
20240417,104900,4108528100,32650,32600,32650,32600,180
|
|
20240417,104800,4102655250,32600,32500,32650,32500,769
|
|
20240417,104700,4077625100,32450,32450,32500,32450,135
|
|
20240417,104600,4073239800,32450,32500,32500,32400,1353
|
|
20240417,104500,4029310150,32500,32550,32550,32500,194
|
|
20240417,104400,4023000400,32500,32550,32550,32500,2150
|
|
20240417,104300,3953021000,32600,32600,32600,32550,207
|
|
20240417,104200,3946273950,32600,32550,32600,32550,401
|
|
20240417,104100,3933203750,32550,32550,32600,32550,366
|
|
20240417,104000,3921288200,32550,32550,32600,32550,206
|
|
20240417,103900,3914575150,32500,32550,32550,32500,366
|
|
20240417,103800,3902662050,32600,32600,32600,32550,79
|
|
20240417,103700,3900087650,32600,32600,32650,32600,186
|
|
20240417,103600,3894019500,32550,32600,32600,32550,338
|
|
20240417,103500,3883002000,32650,32700,32700,32650,1011
|
|
20240417,103400,3849976100,32650,32700,32700,32650,415
|
|
20240417,103300,3836410150,32700,32700,32750,32700,241
|
|
20240417,103200,3828523900,32800,32750,32800,32700,317
|
|
20240417,103100,3818138250,32700,32700,32800,32700,381
|
|
20240417,103000,3805660700,32750,32750,32750,32700,433
|
|
20240417,102900,3791484100,32700,32650,32700,32650,130
|
|
20240417,102800,3787235850,32650,32650,32750,32650,580
|
|
20240417,102700,3768270150,32650,32650,32700,32650,793
|
|
20240417,102600,3742341700,32650,32650,32700,32650,265
|
|
20240417,102500,3733685450,32650,32600,32700,32600,1025
|
|
20240417,102400,3700206750,32650,32650,32700,32600,811
|
|
20240417,102300,3673722400,32650,32700,32700,32550,260
|
|
20240417,102200,3665235350,32650,32600,32650,32600,472
|
|
20240417,102100,3649827150,32600,32550,32650,32500,599
|
|
20240417,102000,3630314450,32550,32550,32600,32500,316
|
|
20240417,101900,3620030150,32450,32550,32600,32400,1455
|
|
20240417,101800,3572723650,32550,32550,32600,32450,818
|
|
20240417,101700,3546131000,32550,32500,32600,32450,1737
|
|
20240417,101600,3489698350,32500,32550,32550,32450,636
|
|
20240417,101500,3469031750,32550,32550,32600,32500,1100
|
|
20240417,101400,3433229100,32500,32600,32600,32500,203
|
|
20240417,101300,3426623850,32550,32600,32650,32550,1305
|
|
20240417,101200,3384101600,32600,32600,32650,32600,157
|
|
20240417,101100,3378978850,32700,32600,32700,32550,1962
|
|
20240417,101000,3315000350,32600,32700,32700,32600,1858
|
|
20240417,100900,3254331800,32650,32750,32800,32650,503
|
|
20240417,100800,3237851800,32700,32750,32800,32650,2586
|
|
20240417,100700,3153131700,32750,32800,32850,32750,1131
|
|
20240417,100600,3116047850,32800,32850,32850,32800,1847
|
|
20240417,100500,3055403400,32900,32900,32900,32850,457
|
|
20240417,100400,3040368800,32850,32900,32900,32850,455
|
|
20240417,100300,3025401200,32950,32850,32950,32800,2290
|
|
20240417,100200,2950163950,32950,32900,32950,32850,1113
|
|
20240417,100100,2913560000,32950,32950,33000,32900,508
|
|
20240417,100000,2896837100,32950,32950,33050,32950,2829
|
|
20240417,095900,2803514750,32950,32900,32950,32900,292
|
|
20240417,095800,2793904850,32850,32800,32850,32800,424
|
|
20240417,095700,2779978850,32800,32850,32850,32800,808
|
|
20240417,095600,2753440250,32800,32900,32900,32800,613
|
|
20240417,095500,2733295250,32950,32950,33000,32900,768
|
|
20240417,095400,2708012350,32950,33000,33050,32950,3207
|
|
20240417,095300,2602205200,33000,33000,33050,33000,644
|
|
20240417,095200,2580953050,33000,32900,33050,32900,5318
|
|
20240417,095100,2405492050,32950,32800,32950,32800,2353
|
|
20240417,095000,2328116850,32800,32800,32800,32800,324
|
|
20240417,094900,2317489650,32750,32850,32850,32750,133
|
|
20240417,094800,2313131450,32800,32750,32800,32750,828
|
|
20240417,094700,2285980250,32750,32800,32800,32700,318
|
|
20240417,094600,2275562950,32850,32800,32850,32800,142
|
|
20240417,094500,2270903900,32800,32800,32850,32800,165
|
|
20240417,094400,2265491450,32750,32850,32850,32750,358
|
|
20240417,094300,2253738600,32850,32800,32850,32800,558
|
|
20240417,094200,2235435950,32750,32650,32750,32650,948
|
|
20240417,094100,2204417800,32650,32700,32700,32650,847
|
|
20240417,094000,2176723500,32700,32800,32800,32700,637
|
|
20240417,093900,2155856250,32750,32750,32800,32750,230
|
|
20240417,093800,2148323550,32800,32850,32850,32800,408
|
|
20240417,093700,2134936350,32850,32850,32850,32800,1289
|
|
20240417,093600,2092592850,32850,32650,32850,32650,1676
|
|
20240417,093500,2037675200,32750,32700,32750,32700,2438
|
|
20240417,093400,1957947350,32700,32750,32800,32700,1108
|
|
20240417,093300,1921704750,32750,32800,32800,32750,1980
|
|
20240417,093200,1856854000,32800,32900,32900,32800,3167
|
|
20240417,093100,1752892650,32900,32950,32950,32850,1760
|
|
20240417,093000,1694961550,32950,33000,33000,32950,514
|
|
20240417,092900,1678003050,33000,32950,33100,32900,1246
|
|
20240417,092800,1636864800,33000,33050,33100,32950,3583
|
|
20240417,092700,1518574100,33050,33100,33150,33050,3168
|
|
20240417,092600,1413724000,33050,32900,33050,32900,4077
|
|
20240417,092500,1279277100,32900,33000,33000,32900,1355
|
|
20240417,092400,1234612600,32950,32800,33000,32750,5850
|
|
20240417,092300,1042078900,32800,32850,32850,32750,1333
|
|
20240417,092200,998321300,32800,32750,32850,32750,2582
|
|
20240417,092100,913675100,32750,32600,32750,32550,2832
|
|
20240417,092000,821211950,32600,32600,32650,32600,961
|
|
20240417,091900,789882700,32600,32450,32600,32450,2389
|
|
20240417,091800,712260750,32450,32450,32500,32400,629
|
|
20240417,091700,691852000,32500,32450,32500,32400,236
|
|
20240417,091600,684185900,32450,32350,32500,32350,1267
|
|
20240417,091500,643122650,32400,32400,32400,32350,600
|
|
20240417,091400,623682950,32350,32400,32400,32350,1167
|
|
20240417,091300,585923300,32400,32450,32450,32400,312
|
|
20240417,091200,575799700,32450,32450,32500,32450,1638
|
|
20240417,091100,522641500,32450,32450,32450,32400,24
|
|
20240417,091000,521863150,32450,32450,32550,32450,858
|
|
20240417,090900,493998850,32400,32350,32550,32300,2930
|
|
20240417,090800,399007550,32350,32350,32350,32300,305
|
|
20240417,090700,389144650,32300,32200,32300,32200,1078
|
|
20240417,090600,354380150,32250,32250,32250,32250,251
|
|
20240417,090500,346285400,32250,32300,32300,32250,656
|
|
20240417,090400,325112750,32300,32300,32300,32200,1054
|
|
20240417,090300,291107850,32300,32300,32350,32300,236
|
|
20240417,090200,283484900,32300,32300,32350,32300,637
|
|
20240417,090100,262908300,32300,32400,32550,32300,4007
|
|
20240417,090000,132967150,32400,32150,32400,32150,3935
|