588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184500,7563285050,31750,31750,31750,31750,4469
|
|
20240422,184400,7563285050,31750,31750,31750,31750,0
|
|
20240422,184300,7563285050,31750,31750,31750,31750,0
|
|
20240422,184200,7563285050,31750,31750,31750,31750,0
|
|
20240422,184100,7563285050,31750,31750,31750,31750,0
|
|
20240422,184000,7563285050,31750,31750,31750,31750,0
|
|
20240422,183900,7563285050,31750,31750,31750,31750,0
|
|
20240422,183800,7563285050,31750,31750,31750,31750,0
|
|
20240422,183700,7563285050,31750,31750,31750,31750,0
|
|
20240422,183600,7563285050,31750,31750,31750,31750,0
|
|
20240422,183500,7563285050,31750,31750,31750,31750,0
|
|
20240422,183400,7563285050,31750,31750,31750,31750,0
|
|
20240422,183300,7563285050,31750,31750,31750,31750,0
|
|
20240422,183200,7563285050,31750,31750,31750,31750,0
|
|
20240422,183100,7563285050,31750,31750,31750,31750,0
|
|
20240422,183000,7563285050,31750,31750,31750,31750,0
|
|
20240422,182900,7563285050,31750,31750,31750,31750,0
|
|
20240422,182800,7563285050,31750,31750,31750,31750,0
|
|
20240422,182700,7563285050,31750,31750,31750,31750,0
|
|
20240422,182600,7563285050,31750,31750,31750,31750,0
|
|
20240422,182500,7563285050,31750,31750,31750,31750,0
|
|
20240422,182400,7563285050,31750,31750,31750,31750,0
|
|
20240422,182300,7563285050,31750,31750,31750,31750,0
|
|
20240422,182200,7563285050,31750,31750,31750,31750,0
|
|
20240422,182100,7563285050,31750,31750,31750,31750,0
|
|
20240422,182000,7563285050,31750,31750,31750,31750,0
|
|
20240422,181900,7563285050,31750,31750,31750,31750,0
|
|
20240422,181800,7563285050,31750,31750,31750,31750,0
|
|
20240422,181700,7563285050,31750,31750,31750,31750,0
|
|
20240422,181600,7563285050,31750,31750,31750,31750,0
|
|
20240422,181500,7563285050,31750,31750,31750,31750,4469
|
|
20240422,181400,7563285050,31750,31750,31750,31750,0
|
|
20240422,181300,7563285050,31750,31750,31750,31750,0
|
|
20240422,181200,7563285050,31750,31750,31750,31750,0
|
|
20240422,181100,7563285050,31750,31750,31750,31750,0
|
|
20240422,181000,7563285050,31750,31750,31750,31750,0
|
|
20240422,180900,7563285050,31750,31750,31750,31750,0
|
|
20240422,180800,7563285050,31750,31750,31750,31750,0
|
|
20240422,180700,7563285050,31750,31750,31750,31750,0
|
|
20240422,180600,7563285050,31750,31750,31750,31750,0
|
|
20240422,180500,7563285050,31750,31750,31750,31750,0
|
|
20240422,180400,7563285050,31750,31750,31750,31750,0
|
|
20240422,180300,7563285050,31750,31750,31750,31750,0
|
|
20240422,180200,7563285050,31750,31750,31750,31750,0
|
|
20240422,180100,7563285050,31750,31750,31750,31750,0
|
|
20240422,180000,7563285050,31750,31750,31750,31750,0
|
|
20240422,175900,7563285050,31750,31750,31750,31750,0
|
|
20240422,175800,7563285050,31750,31750,31750,31750,0
|
|
20240422,175700,7563285050,31750,31750,31750,31750,0
|
|
20240422,175600,7563285050,31750,31750,31750,31750,0
|
|
20240422,175500,7563285050,31750,31750,31750,31750,0
|
|
20240422,175400,7563285050,31750,31750,31750,31750,0
|
|
20240422,175300,7563285050,31750,31750,31750,31750,0
|
|
20240422,175200,7563285050,31750,31750,31750,31750,0
|
|
20240422,175100,7563285050,31750,31750,31750,31750,0
|
|
20240422,175000,7563285050,31750,31750,31750,31750,0
|
|
20240422,174900,7563285050,31750,31750,31750,31750,0
|
|
20240422,174800,7563285050,31750,31750,31750,31750,0
|
|
20240422,174700,7563285050,31750,31750,31750,31750,0
|
|
20240422,174600,7563285050,31750,31750,31750,31750,0
|
|
20240422,174500,7563285050,31750,31750,31750,31750,4469
|
|
20240422,174400,7563285050,31750,31750,31750,31750,0
|
|
20240422,174300,7563285050,31750,31750,31750,31750,0
|
|
20240422,174200,7563285050,31750,31750,31750,31750,0
|
|
20240422,174100,7563285050,31750,31750,31750,31750,0
|
|
20240422,174000,7563285050,31750,31750,31750,31750,0
|
|
20240422,173900,7563285050,31750,31750,31750,31750,0
|
|
20240422,173800,7563285050,31750,31750,31750,31750,0
|
|
20240422,173700,7563285050,31750,31750,31750,31750,0
|
|
20240422,173600,7563285050,31750,31750,31750,31750,0
|
|
20240422,173500,7563285050,31750,31750,31750,31750,0
|
|
20240422,173400,7563285050,31750,31750,31750,31750,0
|
|
20240422,173300,7563285050,31750,31750,31750,31750,0
|
|
20240422,173200,7563285050,31750,31750,31750,31750,0
|
|
20240422,173100,7563285050,31750,31750,31750,31750,0
|
|
20240422,173000,7563285050,31750,31750,31750,31750,0
|
|
20240422,172900,7563285050,31750,31750,31750,31750,0
|
|
20240422,172800,7563285050,31750,31750,31750,31750,0
|
|
20240422,172700,7563285050,31750,31750,31750,31750,0
|
|
20240422,172600,7563285050,31750,31750,31750,31750,0
|
|
20240422,172500,7563285050,31750,31750,31750,31750,0
|
|
20240422,172400,7563285050,31750,31750,31750,31750,0
|
|
20240422,172300,7563285050,31750,31750,31750,31750,0
|
|
20240422,172200,7563285050,31750,31750,31750,31750,0
|
|
20240422,172100,7563285050,31750,31750,31750,31750,0
|
|
20240422,172000,7563285050,31750,31750,31750,31750,0
|
|
20240422,171900,7563285050,31750,31750,31750,31750,0
|
|
20240422,171800,7563285050,31750,31750,31750,31750,0
|
|
20240422,171700,7563285050,31750,31750,31750,31750,0
|
|
20240422,171600,7563285050,31750,31750,31750,31750,0
|
|
20240422,171500,7563285050,31750,31750,31750,31750,4469
|
|
20240422,171400,7563285050,31750,31750,31750,31750,0
|
|
20240422,171300,7563285050,31750,31750,31750,31750,0
|
|
20240422,171200,7563285050,31750,31750,31750,31750,0
|
|
20240422,171100,7563285050,31750,31750,31750,31750,0
|
|
20240422,171000,7563285050,31750,31750,31750,31750,0
|
|
20240422,170900,7563285050,31750,31750,31750,31750,0
|
|
20240422,170800,7563285050,31750,31750,31750,31750,0
|
|
20240422,170700,7563285050,31750,31750,31750,31750,0
|
|
20240422,170600,7563285050,31750,31750,31750,31750,0
|
|
20240422,170500,7563285050,31750,31750,31750,31750,0
|
|
20240422,170400,7563285050,31750,31750,31750,31750,0
|
|
20240422,170300,7563285050,31750,31750,31750,31750,0
|
|
20240422,170200,7563285050,31750,31750,31750,31750,0
|
|
20240422,170100,7563285050,31750,31750,31750,31750,0
|
|
20240422,170000,7563285050,31750,31750,31750,31750,0
|
|
20240422,165900,7563285050,31750,31750,31750,31750,0
|
|
20240422,165800,7563285050,31750,31750,31750,31750,0
|
|
20240422,165700,7563285050,31750,31750,31750,31750,0
|
|
20240422,165600,7563285050,31750,31750,31750,31750,0
|
|
20240422,165500,7563285050,31750,31750,31750,31750,0
|
|
20240422,165400,7563285050,31750,31750,31750,31750,0
|
|
20240422,165300,7563285050,31750,31750,31750,31750,0
|
|
20240422,165200,7563285050,31750,31750,31750,31750,0
|
|
20240422,165100,7563285050,31750,31750,31750,31750,0
|
|
20240422,165000,7563285050,31750,31750,31750,31750,0
|
|
20240422,164900,7563285050,31750,31750,31750,31750,0
|
|
20240422,164800,7563285050,31750,31750,31750,31750,0
|
|
20240422,164700,7563285050,31750,31750,31750,31750,0
|
|
20240422,164600,7563285050,31750,31750,31750,31750,0
|
|
20240422,164500,7563285050,31750,31750,31750,31750,4469
|
|
20240422,164400,7563285050,31750,31750,31750,31750,0
|
|
20240422,164300,7563285050,31750,31750,31750,31750,0
|
|
20240422,164200,7563285050,31750,31750,31750,31750,0
|
|
20240422,164100,7563285050,31750,31750,31750,31750,0
|
|
20240422,164000,7563285050,31750,31750,31750,31750,0
|
|
20240422,163900,7563285050,31750,31750,31750,31750,0
|
|
20240422,163800,7563285050,31750,31750,31750,31750,0
|
|
20240422,163700,7563285050,31750,31750,31750,31750,0
|
|
20240422,163600,7563285050,31750,31750,31750,31750,0
|
|
20240422,163500,7563285050,31750,31750,31750,31750,0
|
|
20240422,163400,7563285050,31750,31750,31750,31750,0
|
|
20240422,163300,7563285050,31750,31750,31750,31750,0
|
|
20240422,163200,7563285050,31750,31750,31750,31750,0
|
|
20240422,163100,7563285050,31750,31750,31750,31750,0
|
|
20240422,163000,7563285050,31750,31750,31750,31750,0
|
|
20240422,162900,7563285050,31750,31750,31750,31750,0
|
|
20240422,162800,7563285050,31750,31750,31750,31750,0
|
|
20240422,162700,7563285050,31750,31750,31750,31750,0
|
|
20240422,162600,7563285050,31750,31750,31750,31750,0
|
|
20240422,162500,7563285050,31750,31750,31750,31750,0
|
|
20240422,162400,7563285050,31750,31750,31750,31750,0
|
|
20240422,162300,7563285050,31750,31750,31750,31750,0
|
|
20240422,162200,7563285050,31750,31750,31750,31750,0
|
|
20240422,162100,7563285050,31750,31750,31750,31750,0
|
|
20240422,162000,7563285050,31750,31750,31750,31750,0
|
|
20240422,161900,7563285050,31750,31750,31750,31750,0
|
|
20240422,161800,7563285050,31750,31750,31750,31750,0
|
|
20240422,161700,7563285050,31750,31750,31750,31750,0
|
|
20240422,161600,7563285050,31750,31750,31750,31750,0
|
|
20240422,161500,7563285050,31750,31750,31750,31750,4469
|
|
20240422,161400,7563285050,31750,31750,31750,31750,0
|
|
20240422,161300,7563285050,31750,31750,31750,31750,0
|
|
20240422,161200,7563285050,31750,31750,31750,31750,0
|
|
20240422,161100,7563285050,31750,31750,31750,31750,0
|
|
20240422,161000,7563285050,31750,31750,31750,31750,0
|
|
20240422,160900,7563285050,31750,31750,31750,31750,0
|
|
20240422,160800,7563285050,31750,31750,31750,31750,0
|
|
20240422,160700,7563285050,31750,31750,31750,31750,0
|
|
20240422,160600,7563285050,31750,31750,31750,31750,0
|
|
20240422,160500,7563285050,31750,31750,31750,31750,0
|
|
20240422,160400,7563285050,31750,31750,31750,31750,0
|
|
20240422,160300,7563285050,31750,31750,31750,31750,0
|
|
20240422,160200,7563285050,31750,31750,31750,31750,0
|
|
20240422,160100,7563285050,31750,31750,31750,31750,0
|
|
20240422,160000,7563285050,31750,31750,31750,31750,0
|
|
20240422,155900,7563285050,31750,31750,31750,31750,0
|
|
20240422,155800,7563285050,31750,31750,31750,31750,0
|
|
20240422,155700,7563285050,31750,31750,31750,31750,0
|
|
20240422,155600,7563285050,31750,31750,31750,31750,0
|
|
20240422,155500,7563285050,31750,31750,31750,31750,0
|
|
20240422,155400,7563285050,31750,31750,31750,31750,0
|
|
20240422,155300,7563285050,31750,31750,31750,31750,0
|
|
20240422,155200,7563285050,31750,31750,31750,31750,0
|
|
20240422,155100,7563285050,31750,31750,31750,31750,0
|
|
20240422,155000,7563285050,31750,31750,31750,31750,0
|
|
20240422,154900,7563285050,31750,31750,31750,31750,0
|
|
20240422,154800,7563285050,31750,31750,31750,31750,0
|
|
20240422,154700,7563285050,31750,31750,31750,31750,0
|
|
20240422,154600,7563285050,31750,31750,31750,31750,0
|
|
20240422,154500,7563285050,31750,31750,31750,31750,4469
|
|
20240422,154400,7563285050,31750,31750,31750,31750,0
|
|
20240422,154300,7563285050,31750,31750,31750,31750,0
|
|
20240422,154200,7563285050,31750,31750,31750,31750,0
|
|
20240422,154100,7563285050,31750,31750,31750,31750,0
|
|
20240422,154000,7563285050,31750,31750,31750,31750,0
|
|
20240422,153900,7563285050,31750,31750,31750,31750,0
|
|
20240422,153800,7563285050,31750,31750,31750,31750,0
|
|
20240422,153700,7563285050,31750,31750,31750,31750,0
|
|
20240422,153600,7563285050,31750,31750,31750,31750,0
|
|
20240422,153500,7563285050,31750,31750,31750,31750,0
|
|
20240422,153400,7563285050,31750,31750,31750,31750,0
|
|
20240422,153300,7563285050,31750,31750,31750,31750,0
|
|
20240422,153200,7563285050,31750,31750,31750,31750,0
|
|
20240422,153100,7563285050,31750,31750,31750,31750,0
|
|
20240422,153000,7563285050,31750,31750,31750,31750,4469
|
|
20240422,152900,7421394300,31650,31650,31650,31650,0
|
|
20240422,152800,7421394300,31650,31650,31650,31650,0
|
|
20240422,152700,7421394300,31650,31650,31650,31650,0
|
|
20240422,152600,7421394300,31650,31650,31650,31650,0
|
|
20240422,152500,7421394300,31650,31650,31650,31650,0
|
|
20240422,152400,7421394300,31650,31650,31650,31650,0
|
|
20240422,152300,7421394300,31650,31650,31650,31650,0
|
|
20240422,152200,7421394300,31650,31650,31650,31650,0
|
|
20240422,152100,7421394300,31650,31650,31650,31650,0
|
|
20240422,152000,7421394300,31650,31650,31650,31650,0
|
|
20240422,151900,7421394300,31650,31650,31700,31650,197
|
|
20240422,151800,7415150950,31700,31700,31700,31650,1862
|
|
20240422,151700,7356208950,31700,31650,31700,31650,706
|
|
20240422,151600,7333855850,31700,31700,31700,31650,518
|
|
20240422,151500,7317437800,31700,31600,31700,31600,380
|
|
20240422,151400,7305397050,31650,31700,31700,31650,1021
|
|
20240422,151300,7273068050,31650,31750,31750,31650,666
|
|
20240422,151200,7251950100,31750,31700,31750,31650,753
|
|
20240422,151100,7228072050,31650,31650,31700,31600,840
|
|
20240422,151000,7201459600,31650,31650,31650,31650,1021
|
|
20240422,150900,7169144950,31650,31650,31650,31600,173
|
|
20240422,150800,7163676850,31650,31600,31650,31600,198
|
|
20240422,150700,7157417450,31600,31600,31650,31600,270
|
|
20240422,150600,7148885300,31600,31650,31700,31600,1579
|
|
20240422,150500,7098900450,31650,31650,31650,31650,221
|
|
20240422,150400,7091905800,31650,31700,31700,31650,218
|
|
20240422,150300,7084997600,31700,31600,31700,31600,1766
|
|
20240422,150200,7029152950,31550,31550,31600,31550,82
|
|
20240422,150100,7026565100,31550,31550,31600,31550,30
|
|
20240422,150000,7025618400,31550,31550,31550,31500,943
|
|
20240422,145900,6995869850,31500,31500,31500,31500,191
|
|
20240422,145800,6989853350,31550,31550,31550,31500,171
|
|
20240422,145700,6984458450,31550,31550,31550,31500,246
|
|
20240422,145600,6976700800,31550,31550,31550,31550,1362
|
|
20240422,145500,6933729700,31550,31500,31550,31500,129
|
|
20240422,145400,6929662100,31550,31550,31550,31500,45
|
|
20240422,145300,6928242550,31500,31500,31550,31500,120
|
|
20240422,145200,6924457500,31550,31550,31550,31500,276
|
|
20240422,145100,6915752050,31550,31450,31550,31450,607
|
|
20240422,145000,6896604300,31500,31500,31550,31500,283
|
|
20240422,144900,6887689750,31500,31450,31500,31450,31
|
|
20240422,144800,6886713450,31450,31450,31450,31450,304
|
|
20240422,144700,6877152650,31450,31450,31500,31450,1397
|
|
20240422,144600,6833209500,31450,31450,31450,31450,65
|
|
20240422,144500,6831165250,31450,31500,31500,31450,171
|
|
20240422,144400,6825784800,31500,31500,31500,31500,34
|
|
20240422,144300,6824713800,31500,31500,31500,31450,108
|
|
20240422,144200,6821311850,31450,31500,31500,31450,211
|
|
20240422,144100,6814675500,31500,31500,31500,31450,160
|
|
20240422,144000,6809635550,31500,31500,31550,31500,122
|
|
20240422,143900,6805792500,31550,31550,31550,31550,18
|
|
20240422,143800,6805224600,31550,31550,31600,31550,351
|
|
20240422,143700,6794143650,31500,31550,31550,31500,471
|
|
20240422,143600,6779305600,31550,31550,31550,31550,349
|
|
20240422,143500,6768294650,31550,31550,31550,31500,74
|
|
20240422,143400,6765962300,31550,31550,31550,31550,40
|
|
20240422,143300,6764700300,31550,31550,31550,31550,44
|
|
20240422,143200,6763312100,31500,31500,31550,31500,211
|
|
20240422,143100,6756665550,31500,31500,31500,31500,257
|
|
20240422,143000,6748570050,31500,31550,31550,31500,1439
|
|
20240422,142900,6703219600,31550,31600,31600,31550,145
|
|
20240422,142800,6698642350,31550,31550,31550,31550,10
|
|
20240422,142700,6698326850,31550,31550,31550,31550,553
|
|
20240422,142600,6680879700,31550,31500,31550,31500,40
|
|
20240422,142500,6679617750,31550,31500,31550,31500,528
|
|
20240422,142400,6662976750,31550,31550,31550,31500,56
|
|
20240422,142300,6661210100,31550,31500,31550,31500,347
|
|
20240422,142200,6650277650,31550,31550,31550,31500,35
|
|
20240422,142100,6649173550,31550,31550,31550,31550,26
|
|
20240422,142000,6648353250,31550,31550,31550,31500,229
|
|
20240422,141900,6641130650,31550,31550,31550,31550,5
|
|
20240422,141800,6640972900,31550,31550,31550,31500,273
|
|
20240422,141700,6632360000,31600,31600,31600,31600,5
|
|
20240422,141600,6632202000,31600,31650,31650,31600,58
|
|
20240422,141500,6630368950,31650,31650,31650,31600,101
|
|
20240422,141400,6627174650,31650,31600,31650,31600,392
|
|
20240422,141300,6614786650,31600,31550,31600,31550,60
|
|
20240422,141200,6612893000,31600,31500,31600,31500,83
|
|
20240422,141100,6610275300,31500,31550,31600,31500,96
|
|
20240422,141000,6607243450,31500,31550,31550,31500,333
|
|
20240422,140900,6596749700,31550,31550,31550,31550,36
|
|
20240422,140800,6595613900,31550,31550,31600,31550,1437
|
|
20240422,140700,6550276150,31600,31550,31600,31550,15
|
|
20240422,140600,6549802850,31550,31550,31600,31550,70
|
|
20240422,140500,6547592750,31550,31550,31550,31550,13
|
|
20240422,140400,6547182600,31600,31650,31650,31600,209
|
|
20240422,140300,6540577850,31700,31700,31700,31600,139
|
|
20240422,140200,6536176800,31700,31700,31700,31700,305
|
|
20240422,140100,6526508300,31750,31750,31750,31750,70
|
|
20240422,140000,6524285800,31800,31600,31800,31550,1852
|
|
20240422,135900,6465557250,31600,31600,31600,31600,15
|
|
20240422,135800,6465083250,31600,31600,31600,31600,263
|
|
20240422,135700,6456772450,31600,31600,31600,31600,26
|
|
20240422,135600,6455950850,31600,31600,31600,31600,322
|
|
20240422,135500,6445775650,31550,31550,31600,31550,769
|
|
20240422,135400,6421511750,31550,31600,31600,31550,245
|
|
20240422,135300,6413779500,31650,31650,31650,31600,98
|
|
20240422,135200,6410680150,31650,31600,31650,31600,56
|
|
20240422,135100,6408908950,31600,31500,31600,31500,541
|
|
20240422,135000,6391832700,31500,31550,31550,31500,368
|
|
20240422,134900,6380237400,31550,31500,31550,31500,75
|
|
20240422,134800,6377871750,31500,31500,31500,31500,247
|
|
20240422,134700,6370091250,31550,31550,31550,31500,206
|
|
20240422,134600,6363602000,31550,31500,31550,31500,157
|
|
20240422,134500,6358651050,31500,31500,31550,31500,85
|
|
20240422,134400,6355973500,31500,31500,31550,31500,130
|
|
20240422,134300,6351877450,31500,31550,31550,31500,165
|
|
20240422,134200,6346674050,31550,31550,31550,31550,35
|
|
20240422,134100,6345569800,31550,31500,31550,31500,147
|
|
20240422,134000,6340934400,31550,31500,31550,31500,599
|
|
20240422,133900,6322065850,31500,31500,31500,31500,239
|
|
20240422,133800,6314537350,31450,31450,31450,31450,348
|
|
20240422,133700,6303592750,31450,31500,31500,31450,121
|
|
20240422,133600,6299781600,31500,31450,31500,31450,56
|
|
20240422,133500,6298020200,31450,31500,31500,31450,117
|
|
20240422,133400,6294340050,31500,31500,31500,31500,50
|
|
20240422,133300,6292765050,31500,31500,31500,31450,230
|
|
20240422,133200,6285524000,31500,31450,31500,31450,25
|
|
20240422,133100,6284737500,31450,31500,31500,31450,95
|
|
20240422,133000,6281745300,31500,31550,31550,31500,206
|
|
20240422,132900,6275248550,31550,31550,31550,31550,6
|
|
20240422,132800,6275059250,31500,31500,31500,31500,389
|
|
20240422,132700,6262805750,31500,31450,31500,31450,608
|
|
20240422,132600,6243657850,31500,31550,31550,31450,2534
|
|
20240422,132500,6163840900,31550,31550,31550,31550,55
|
|
20240422,132400,6162105650,31550,31550,31550,31550,56
|
|
20240422,132300,6160338850,31550,31550,31550,31550,73
|
|
20240422,132200,6158035700,31500,31550,31600,31500,178
|
|
20240422,132100,6152418150,31550,31550,31550,31500,158
|
|
20240422,132000,6147435600,31550,31550,31600,31550,90
|
|
20240422,131900,6144595850,31550,31550,31550,31550,94
|
|
20240422,131800,6141630150,31550,31550,31550,31550,292
|
|
20240422,131700,6132417550,31550,31600,31600,31550,256
|
|
20240422,131600,6124340700,31550,31550,31600,31550,157
|
|
20240422,131500,6119386850,31550,31550,31550,31550,1364
|
|
20240422,131400,6076352650,31600,31550,31600,31550,78
|
|
20240422,131300,6073891200,31600,31600,31600,31600,1750
|
|
20240422,131200,6018591200,31650,31650,31700,31600,1423
|
|
20240422,131100,5973506150,31650,31600,31650,31600,671
|
|
20240422,131000,5952271600,31600,31650,31650,31600,257
|
|
20240422,130900,5944147750,31650,31600,31650,31600,151
|
|
20240422,130800,5939370900,31650,31650,31650,31650,74
|
|
20240422,130700,5937028800,31650,31600,31700,31600,192
|
|
20240422,130600,5930952950,31650,31600,31650,31600,361
|
|
20240422,130500,5919529800,31600,31650,31650,31600,677
|
|
20240422,130400,5898112850,31650,31700,31700,31650,67
|
|
20240422,130300,5895991800,31650,31700,31700,31650,53
|
|
20240422,130200,5894313350,31700,31650,31700,31650,121
|
|
20240422,130100,5890478400,31650,31650,31650,31650,286
|
|
20240422,130000,5881426500,31650,31700,31700,31650,97
|
|
20240422,125900,5878351700,31700,31700,31750,31700,121
|
|
20240422,125800,5874515250,31700,31700,31700,31700,108
|
|
20240422,125700,5871091650,31700,31700,31700,31700,8
|
|
20240422,125600,5870838050,31650,31750,31800,31650,486
|
|
20240422,125500,5855417800,31750,31750,31800,31750,502
|
|
20240422,125400,5839479200,31750,31800,31800,31750,31
|
|
20240422,125300,5838494400,31800,31800,31800,31800,888
|
|
20240422,125200,5810256000,31800,31750,31800,31750,114
|
|
20240422,125100,5806635950,31750,31800,31800,31650,332
|
|
20240422,125000,5796083550,31800,31700,31800,31700,2990
|
|
20240422,124900,5701113900,31700,31650,31700,31650,174
|
|
20240422,124800,5695601850,31650,31750,31750,31650,799
|
|
20240422,124700,5670268200,31750,31750,31800,31700,1194
|
|
20240422,124600,5632342400,31800,31750,31800,31750,432
|
|
20240422,124500,5618606300,31750,31750,31750,31750,40
|
|
20240422,124400,5617336300,31750,31800,31800,31750,123
|
|
20240422,124300,5613430950,31800,31800,31800,31750,518
|
|
20240422,124200,5596966750,31750,31750,31800,31750,68
|
|
20240422,124100,5594807250,31800,31750,31800,31750,16
|
|
20240422,124000,5594298500,31800,31800,31800,31750,173
|
|
20240422,123900,5588798750,31750,31800,31800,31750,3404
|
|
20240422,123800,5480704950,31800,31850,31850,31800,130
|
|
20240422,123700,5476570600,31850,31800,31850,31750,218
|
|
20240422,123600,5469644700,31750,31750,31800,31750,38
|
|
20240422,123500,5468437600,31750,31750,31750,31750,287
|
|
20240422,123400,5459325350,31600,31850,31850,31550,3769
|
|
20240422,123300,5339685350,31850,31850,31900,31850,1055
|
|
20240422,123200,5306072850,31900,31850,31900,31800,757
|
|
20240422,123100,5281954950,31850,31800,31900,31800,1534
|
|
20240422,123000,5233098050,31850,31850,31850,31850,1498
|
|
20240422,122900,5185386750,31850,31750,31850,31750,3023
|
|
20240422,122800,5089297700,31750,31750,31750,31700,3941
|
|
20240422,122700,4964320950,31750,31700,31750,31650,2203
|
|
20240422,122600,4894534600,31700,31700,31700,31700,358
|
|
20240422,122500,4883186000,31700,31700,31700,31700,116
|
|
20240422,122400,4879508800,31650,31650,31700,31650,119
|
|
20240422,122300,4875741950,31700,31650,31700,31600,200
|
|
20240422,122200,4869407100,31600,31650,31650,31600,199
|
|
20240422,122100,4863113700,31650,31650,31650,31600,69
|
|
20240422,122000,4860931550,31650,31600,31650,31600,61
|
|
20240422,121900,4859002850,31600,31650,31650,31600,302
|
|
20240422,121800,4849456850,31600,31650,31650,31600,100
|
|
20240422,121700,4846292050,31600,31600,31600,31550,295
|
|
20240422,121600,4836972400,31600,31600,31600,31600,625
|
|
20240422,121500,4817222400,31600,31550,31600,31550,504
|
|
20240422,121400,4801298300,31600,31550,31600,31550,2072
|
|
20240422,121300,4735921050,31550,31550,31550,31550,440
|
|
20240422,121200,4722039050,31500,31500,31500,31500,53
|
|
20240422,121100,4720369550,31500,31500,31500,31500,80
|
|
20240422,121000,4717849550,31500,31500,31550,31500,63
|
|
20240422,120900,4715864850,31550,31500,31550,31500,41
|
|
20240422,120800,4714571850,31500,31550,31550,31500,7
|
|
20240422,120700,4714351250,31550,31500,31550,31500,55
|
|
20240422,120600,4712618650,31500,31550,31550,31500,59
|
|
20240422,120500,4710757450,31500,31500,31500,31500,107
|
|
20240422,120400,4707386950,31500,31500,31500,31500,1
|
|
20240422,120300,4707355450,31550,31500,31550,31500,7
|
|
20240422,120200,4707134900,31500,31500,31550,31500,214
|
|
20240422,120100,4700390600,31500,31550,31550,31500,47
|
|
20240422,120000,4698909700,31500,31500,31500,31500,209
|
|
20240422,115900,4692326200,31500,31500,31500,31500,124
|
|
20240422,115800,4688420200,31500,31500,31550,31500,604
|
|
20240422,115700,4669394150,31500,31500,31550,31500,69
|
|
20240422,115600,4667220050,31500,31500,31500,31500,35
|
|
20240422,115500,4666117550,31500,31500,31500,31500,1279
|
|
20240422,115400,4625829050,31500,31550,31550,31500,43
|
|
20240422,115300,4624473500,31550,31500,31550,31500,710
|
|
20240422,115200,4602108450,31500,31500,31500,31500,49
|
|
20240422,115100,4600564950,31550,31550,31550,31500,78
|
|
20240422,115000,4598106200,31550,31650,31650,31550,431
|
|
20240422,114900,4584503200,31650,31700,31700,31600,543
|
|
20240422,114800,4567330950,31700,31650,31700,31650,22
|
|
20240422,114700,4566634550,31650,31650,31650,31600,356
|
|
20240422,114600,4555369500,31650,31650,31650,31650,226
|
|
20240422,114500,4548216600,31650,31750,31750,31650,821
|
|
20240422,114400,4522191150,31750,31700,31750,31700,1976
|
|
20240422,114300,4459502850,31700,31600,31700,31600,4046
|
|
20240422,114200,4331399200,31600,31500,31600,31500,3465
|
|
20240422,114100,4221970300,31550,31500,31550,31500,64
|
|
20240422,114000,4219953900,31500,31550,31550,31500,358
|
|
20240422,113900,4208661400,31550,31550,31550,31550,12
|
|
20240422,113800,4208282800,31500,31500,31500,31500,130
|
|
20240422,113700,4204187800,31500,31500,31500,31500,118
|
|
20240422,113600,4200470800,31450,31500,31500,31450,163
|
|
20240422,113500,4195338250,31500,31400,31500,31400,431
|
|
20240422,113400,4181791750,31500,31500,31500,31400,2589
|
|
20240422,113300,4100248250,31450,31450,31450,31400,491
|
|
20240422,113200,4084809800,31450,31400,31450,31400,1432
|
|
20240422,113100,4039789700,31400,31400,31400,31400,86
|
|
20240422,113000,4037089300,31400,31400,31450,31400,137
|
|
20240422,112900,4032783000,31450,31450,31450,31450,26
|
|
20240422,112800,4031965300,31450,31450,31450,31400,73
|
|
20240422,112700,4029671800,31450,31450,31450,31400,44
|
|
20240422,112600,4028289550,31450,31400,31450,31400,36
|
|
20240422,112500,4027158750,31400,31400,31400,31350,187
|
|
20240422,112400,4021289250,31400,31350,31400,31350,291
|
|
20240422,112300,4012152100,31350,31350,31350,31350,661
|
|
20240422,112200,3991429750,31350,31350,31350,31350,40
|
|
20240422,112100,3990175750,31350,31350,31350,31350,9
|
|
20240422,112000,3989893600,31350,31300,31350,31300,104
|
|
20240422,111900,3986638200,31300,31300,31300,31300,86
|
|
20240422,111800,3983946400,31300,31300,31300,31250,79
|
|
20240422,111700,3981473800,31350,31300,31350,31300,35
|
|
20240422,111600,3980378250,31300,31300,31300,31300,371
|
|
20240422,111500,3968765950,31300,31300,31300,31300,276
|
|
20240422,111400,3960127150,31300,31300,31350,31300,34
|
|
20240422,111300,3959062900,31300,31300,31300,31300,766
|
|
20240422,111200,3935087100,31300,31350,31350,31300,19
|
|
20240422,111100,3934491650,31350,31350,31350,31350,98
|
|
20240422,111000,3931419350,31300,31350,31350,31300,94
|
|
20240422,110900,3928475800,31350,31400,31400,31350,137
|
|
20240422,110800,3924180300,31350,31350,31350,31350,55
|
|
20240422,110700,3922456050,31350,31350,31350,31350,144
|
|
20240422,110600,3917941650,31350,31400,31400,31300,432
|
|
20240422,110500,3904400650,31400,31400,31400,31400,194
|
|
20240422,110400,3898309050,31400,31450,31450,31400,27
|
|
20240422,110300,3897460450,31400,31450,31450,31400,229
|
|
20240422,110200,3890262950,31450,31450,31450,31450,118
|
|
20240422,110100,3886551850,31450,31450,31450,31400,283
|
|
20240422,110000,3877654350,31450,31400,31450,31400,1087
|
|
20240422,105900,3843516500,31400,31350,31400,31350,671
|
|
20240422,105800,3822448200,31350,31400,31400,31350,503
|
|
20240422,105700,3806675200,31350,31350,31350,31300,102
|
|
20240422,105600,3803479600,31350,31350,31350,31250,683
|
|
20240422,105500,3782094650,31350,31350,31350,31350,87
|
|
20240422,105400,3779367200,31350,31350,31350,31300,259
|
|
20240422,105300,3771255950,31350,31300,31350,31300,87
|
|
20240422,105200,3768531050,31350,31400,31400,31350,99
|
|
20240422,105100,3765425250,31400,31350,31400,31350,76
|
|
20240422,105000,3763042400,31400,31350,31400,31350,56
|
|
20240422,104900,3761286550,31350,31400,31400,31350,511
|
|
20240422,104800,3745265900,31350,31400,31400,31350,190
|
|
20240422,104700,3739306050,31400,31350,31400,31350,37
|
|
20240422,104600,3738145150,31400,31350,31400,31350,95
|
|
20240422,104500,3735166700,31300,31350,31400,31300,22
|
|
20240422,104400,3734477200,31400,31350,31400,31350,565
|
|
20240422,104300,3716764200,31350,31400,31400,31350,65
|
|
20240422,104200,3714725550,31400,31400,31400,31400,9
|
|
20240422,104100,3714442950,31400,31400,31450,31350,189
|
|
20240422,104000,3708508750,31450,31400,31450,31400,95
|
|
20240422,103900,3705524850,31400,31350,31400,31350,117
|
|
20240422,103800,3701853400,31350,31350,31350,31350,119
|
|
20240422,103700,3698122750,31400,31400,31450,31400,208
|
|
20240422,103600,3691591500,31350,31450,31450,31350,57
|
|
20240422,103500,3689804100,31450,31400,31450,31400,709
|
|
20240422,103400,3667536100,31450,31350,31450,31350,197
|
|
20240422,103300,3661352500,31300,31300,31350,31300,658
|
|
20240422,103200,3640726200,31350,31300,31350,31250,255
|
|
20240422,103100,3632737750,31250,31250,31250,31250,184
|
|
20240422,103000,3626987750,31250,31200,31300,31200,339
|
|
20240422,102900,3616399100,31200,31200,31250,31200,193
|
|
20240422,102800,3610372400,31200,31200,31200,31200,1170
|
|
20240422,102700,3573868400,31200,31300,31300,31200,467
|
|
20240422,102600,3559276350,31300,31300,31350,31300,1100
|
|
20240422,102500,3524845600,31350,31350,31400,31350,428
|
|
20240422,102400,3511427650,31350,31450,31450,31350,134
|
|
20240422,102300,3507217800,31450,31400,31450,31300,1615
|
|
20240422,102200,3456585100,31400,31450,31450,31400,1155
|
|
20240422,102100,3420315200,31400,31500,31500,31400,297
|
|
20240422,102000,3410969550,31500,31450,31500,31450,232
|
|
20240422,101900,3403662900,31450,31500,31500,31450,88
|
|
20240422,101800,3400894400,31450,31450,31500,31450,743
|
|
20240422,101700,3377526950,31500,31500,31500,31450,166
|
|
20240422,101600,3372300950,31450,31500,31550,31450,1083
|
|
20240422,101500,3338171200,31500,31500,31500,31450,173
|
|
20240422,101400,3332726600,31500,31500,31500,31450,114
|
|
20240422,101300,3329138200,31500,31450,31500,31350,1095
|
|
20240422,101200,3294738500,31500,31500,31500,31500,229
|
|
20240422,101100,3287525000,31500,31500,31500,31500,360
|
|
20240422,101000,3276185000,31550,31500,31550,31500,505
|
|
20240422,100900,3260277200,31500,31500,31500,31450,885
|
|
20240422,100800,3232405850,31500,31500,31500,31450,1191
|
|
20240422,100700,3194889850,31500,31400,31500,31400,1273
|
|
20240422,100600,3154854200,31400,31400,31450,31400,24
|
|
20240422,100500,3154100100,31450,31400,31450,31400,74
|
|
20240422,100400,3151776450,31400,31400,31450,31400,448
|
|
20240422,100300,3137701300,31450,31450,31450,31400,320
|
|
20240422,100200,3127650900,31400,31400,31400,31400,204
|
|
20240422,100100,3121245300,31450,31500,31500,31450,149
|
|
20240422,100000,3116558850,31450,31500,31500,31450,387
|
|
20240422,095900,3104386300,31450,31500,31500,31450,134
|
|
20240422,095800,3100167650,31500,31500,31500,31500,985
|
|
20240422,095700,3069140150,31550,31500,31550,31500,276
|
|
20240422,095600,3060446050,31550,31550,31550,31500,1026
|
|
20240422,095500,3028080900,31500,31500,31550,31500,493
|
|
20240422,095400,3012545400,31500,31500,31550,31500,388
|
|
20240422,095300,3000321700,31550,31450,31550,31450,1054
|
|
20240422,095200,2967123100,31450,31500,31500,31450,115
|
|
20240422,095100,2963505200,31500,31500,31550,31450,924
|
|
20240422,095000,2934403400,31550,31500,31550,31450,912
|
|
20240422,094900,2905671100,31500,31400,31500,31400,1481
|
|
20240422,094800,2859123950,31400,31300,31400,31300,150
|
|
20240422,094700,2854420150,31300,31350,31350,31300,401
|
|
20240422,094600,2841857300,31200,31250,31250,31200,57
|
|
20240422,094500,2840078750,31200,31250,31300,31150,969
|
|
20240422,094400,2809786150,31200,31200,31250,31150,926
|
|
20240422,094300,2780897250,31250,31250,31250,31200,409
|
|
20240422,094200,2768124500,31250,31350,31350,31250,262
|
|
20240422,094100,2759919100,31350,31300,31350,31250,492
|
|
20240422,094000,2744522950,31350,31350,31400,31300,768
|
|
20240422,093900,2720451000,31300,31300,31450,31300,530
|
|
20240422,093800,2703827400,31300,31450,31450,31300,285
|
|
20240422,093700,2694894500,31450,31500,31500,31350,593
|
|
20240422,093600,2676259250,31500,31500,31500,31500,628
|
|
20240422,093500,2656477250,31500,31450,31500,31450,234
|
|
20240422,093400,2649111800,31450,31450,31500,31450,668
|
|
20240422,093300,2628075350,31450,31350,31450,31300,1136
|
|
20240422,093200,2592457900,31450,31400,31450,31350,601
|
|
20240422,093100,2573593400,31400,31400,31450,31350,3717
|
|
20240422,093000,2456894550,31400,31400,31450,31400,116
|
|
20240422,092900,2453250250,31400,31550,31550,31400,1463
|
|
20240422,092800,2407190100,31550,31600,31650,31550,5358
|
|
20240422,092700,2238040950,31550,31550,31600,31550,1044
|
|
20240422,092600,2205054200,31600,31600,31650,31550,355
|
|
20240422,092500,2193836650,31550,31550,31650,31500,4657
|
|
20240422,092400,2046694250,31600,31600,31600,31500,2501
|
|
20240422,092300,1967689800,31600,31600,31600,31550,873
|
|
20240422,092200,1940125850,31600,31500,31600,31500,3797
|
|
20240422,092100,1820392700,31500,31500,31500,31450,1007
|
|
20240422,092000,1788674050,31500,31550,31550,31400,1345
|
|
20240422,091900,1746396900,31500,31450,31550,31450,1737
|
|
20240422,091800,1691692650,31450,31300,31500,31300,3316
|
|
20240422,091700,1587362600,31350,31350,31400,31200,2550
|
|
20240422,091600,1507560100,31350,31400,31400,31350,560
|
|
20240422,091500,1489988500,31400,31400,31450,31300,1446
|
|
20240422,091400,1444615200,31450,31450,31500,31450,672
|
|
20240422,091300,1423480550,31450,31450,31500,31450,867
|
|
20240422,091200,1396210450,31450,31500,31500,31450,260
|
|
20240422,091100,1388026050,31500,31550,31550,31450,2098
|
|
20240422,091000,1321898550,31550,31500,31550,31500,978
|
|
20240422,090900,1291057050,31500,31550,31600,31500,2307
|
|
20240422,090800,1218266950,31550,31550,31600,31450,1499
|
|
20240422,090700,1170986450,31550,31500,31600,31450,1730
|
|
20240422,090600,1116424700,31500,31500,31600,31450,2117
|
|
20240422,090500,1049585650,31500,31400,31600,31300,7466
|
|
20240422,090400,814875550,31400,31300,31450,31050,6191
|
|
20240422,090300,620946000,31300,31300,31400,31250,4018
|
|
20240422,090200,495023900,31300,31400,31500,31300,3592
|
|
20240422,090100,382211450,31450,31350,31450,31200,4922
|
|
20240422,090000,227772350,31350,30750,31350,30700,7122
|