588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184500,3093147950,31700,31700,31700,31700,2918
|
|
20240423,184400,3093147950,31700,31700,31700,31700,0
|
|
20240423,184300,3093147950,31700,31700,31700,31700,0
|
|
20240423,184200,3093147950,31700,31700,31700,31700,0
|
|
20240423,184100,3093147950,31700,31700,31700,31700,0
|
|
20240423,184000,3093147950,31700,31700,31700,31700,0
|
|
20240423,183900,3093147950,31700,31700,31700,31700,0
|
|
20240423,183800,3093147950,31700,31700,31700,31700,0
|
|
20240423,183700,3093147950,31700,31700,31700,31700,0
|
|
20240423,183600,3093147950,31700,31700,31700,31700,0
|
|
20240423,183500,3093147950,31700,31700,31700,31700,0
|
|
20240423,183400,3093147950,31700,31700,31700,31700,0
|
|
20240423,183300,3093147950,31700,31700,31700,31700,0
|
|
20240423,183200,3093147950,31700,31700,31700,31700,0
|
|
20240423,183100,3093147950,31700,31700,31700,31700,0
|
|
20240423,183000,3093147950,31700,31700,31700,31700,0
|
|
20240423,182900,3093147950,31700,31700,31700,31700,0
|
|
20240423,182800,3093147950,31700,31700,31700,31700,0
|
|
20240423,182700,3093147950,31700,31700,31700,31700,0
|
|
20240423,182600,3093147950,31700,31700,31700,31700,0
|
|
20240423,182500,3093147950,31700,31700,31700,31700,0
|
|
20240423,182400,3093147950,31700,31700,31700,31700,0
|
|
20240423,182300,3093147950,31700,31700,31700,31700,0
|
|
20240423,182200,3093147950,31700,31700,31700,31700,0
|
|
20240423,182100,3093147950,31700,31700,31700,31700,0
|
|
20240423,182000,3093147950,31700,31700,31700,31700,0
|
|
20240423,181900,3093147950,31700,31700,31700,31700,0
|
|
20240423,181800,3093147950,31700,31700,31700,31700,0
|
|
20240423,181700,3093147950,31700,31700,31700,31700,0
|
|
20240423,181600,3093147950,31700,31700,31700,31700,0
|
|
20240423,181500,3093147950,31700,31700,31700,31700,2918
|
|
20240423,181400,3093147950,31700,31700,31700,31700,0
|
|
20240423,181300,3093147950,31700,31700,31700,31700,0
|
|
20240423,181200,3093147950,31700,31700,31700,31700,0
|
|
20240423,181100,3093147950,31700,31700,31700,31700,0
|
|
20240423,181000,3093147950,31700,31700,31700,31700,0
|
|
20240423,180900,3093147950,31700,31700,31700,31700,0
|
|
20240423,180800,3093147950,31700,31700,31700,31700,0
|
|
20240423,180700,3093147950,31700,31700,31700,31700,0
|
|
20240423,180600,3093147950,31700,31700,31700,31700,0
|
|
20240423,180500,3093147950,31700,31700,31700,31700,0
|
|
20240423,180400,3093147950,31700,31700,31700,31700,0
|
|
20240423,180300,3093147950,31700,31700,31700,31700,0
|
|
20240423,180200,3093147950,31700,31700,31700,31700,0
|
|
20240423,180100,3093147950,31700,31700,31700,31700,0
|
|
20240423,180000,3093147950,31700,31700,31700,31700,0
|
|
20240423,175900,3093147950,31700,31700,31700,31700,0
|
|
20240423,175800,3093147950,31700,31700,31700,31700,0
|
|
20240423,175700,3093147950,31700,31700,31700,31700,0
|
|
20240423,175600,3093147950,31700,31700,31700,31700,0
|
|
20240423,175500,3093147950,31700,31700,31700,31700,0
|
|
20240423,175400,3093147950,31700,31700,31700,31700,0
|
|
20240423,175300,3093147950,31700,31700,31700,31700,0
|
|
20240423,175200,3093147950,31700,31700,31700,31700,0
|
|
20240423,175100,3093147950,31700,31700,31700,31700,0
|
|
20240423,175000,3093147950,31700,31700,31700,31700,0
|
|
20240423,174900,3093147950,31700,31700,31700,31700,0
|
|
20240423,174800,3093147950,31700,31700,31700,31700,0
|
|
20240423,174700,3093147950,31700,31700,31700,31700,0
|
|
20240423,174600,3093147950,31700,31700,31700,31700,0
|
|
20240423,174500,3093147950,31700,31700,31700,31700,2918
|
|
20240423,174400,3093147950,31700,31700,31700,31700,0
|
|
20240423,174300,3093147950,31700,31700,31700,31700,0
|
|
20240423,174200,3093147950,31700,31700,31700,31700,0
|
|
20240423,174100,3093147950,31700,31700,31700,31700,0
|
|
20240423,174000,3093147950,31700,31700,31700,31700,0
|
|
20240423,173900,3093147950,31700,31700,31700,31700,0
|
|
20240423,173800,3093147950,31700,31700,31700,31700,0
|
|
20240423,173700,3093147950,31700,31700,31700,31700,0
|
|
20240423,173600,3093147950,31700,31700,31700,31700,0
|
|
20240423,173500,3093147950,31700,31700,31700,31700,0
|
|
20240423,173400,3093147950,31700,31700,31700,31700,0
|
|
20240423,173300,3093147950,31700,31700,31700,31700,0
|
|
20240423,173200,3093147950,31700,31700,31700,31700,0
|
|
20240423,173100,3093147950,31700,31700,31700,31700,0
|
|
20240423,173000,3093147950,31700,31700,31700,31700,0
|
|
20240423,172900,3093147950,31700,31700,31700,31700,0
|
|
20240423,172800,3093147950,31700,31700,31700,31700,0
|
|
20240423,172700,3093147950,31700,31700,31700,31700,0
|
|
20240423,172600,3093147950,31700,31700,31700,31700,0
|
|
20240423,172500,3093147950,31700,31700,31700,31700,0
|
|
20240423,172400,3093147950,31700,31700,31700,31700,0
|
|
20240423,172300,3093147950,31700,31700,31700,31700,0
|
|
20240423,172200,3093147950,31700,31700,31700,31700,0
|
|
20240423,172100,3093147950,31700,31700,31700,31700,0
|
|
20240423,172000,3093147950,31700,31700,31700,31700,0
|
|
20240423,171900,3093147950,31700,31700,31700,31700,0
|
|
20240423,171800,3093147950,31700,31700,31700,31700,0
|
|
20240423,171700,3093147950,31700,31700,31700,31700,0
|
|
20240423,171600,3093147950,31700,31700,31700,31700,0
|
|
20240423,171500,3093147950,31700,31700,31700,31700,2918
|
|
20240423,171400,3093147950,31700,31700,31700,31700,0
|
|
20240423,171300,3093147950,31700,31700,31700,31700,0
|
|
20240423,171200,3093147950,31700,31700,31700,31700,0
|
|
20240423,171100,3093147950,31700,31700,31700,31700,0
|
|
20240423,171000,3093147950,31700,31700,31700,31700,0
|
|
20240423,170900,3093147950,31700,31700,31700,31700,0
|
|
20240423,170800,3093147950,31700,31700,31700,31700,0
|
|
20240423,170700,3093147950,31700,31700,31700,31700,0
|
|
20240423,170600,3093147950,31700,31700,31700,31700,0
|
|
20240423,170500,3093147950,31700,31700,31700,31700,0
|
|
20240423,170400,3093147950,31700,31700,31700,31700,0
|
|
20240423,170300,3093147950,31700,31700,31700,31700,0
|
|
20240423,170200,3093147950,31700,31700,31700,31700,0
|
|
20240423,170100,3093147950,31700,31700,31700,31700,0
|
|
20240423,170000,3093147950,31700,31700,31700,31700,0
|
|
20240423,165900,3093147950,31700,31700,31700,31700,0
|
|
20240423,165800,3093147950,31700,31700,31700,31700,0
|
|
20240423,165700,3093147950,31700,31700,31700,31700,0
|
|
20240423,165600,3093147950,31700,31700,31700,31700,0
|
|
20240423,165500,3093147950,31700,31700,31700,31700,0
|
|
20240423,165400,3093147950,31700,31700,31700,31700,0
|
|
20240423,165300,3093147950,31700,31700,31700,31700,0
|
|
20240423,165200,3093147950,31700,31700,31700,31700,0
|
|
20240423,165100,3093147950,31700,31700,31700,31700,0
|
|
20240423,165000,3093147950,31700,31700,31700,31700,0
|
|
20240423,164900,3093147950,31700,31700,31700,31700,0
|
|
20240423,164800,3093147950,31700,31700,31700,31700,0
|
|
20240423,164700,3093147950,31700,31700,31700,31700,0
|
|
20240423,164600,3093147950,31700,31700,31700,31700,0
|
|
20240423,164500,3093147950,31700,31700,31700,31700,2918
|
|
20240423,164400,3093147950,31700,31700,31700,31700,0
|
|
20240423,164300,3093147950,31700,31700,31700,31700,0
|
|
20240423,164200,3093147950,31700,31700,31700,31700,0
|
|
20240423,164100,3093147950,31700,31700,31700,31700,0
|
|
20240423,164000,3093147950,31700,31700,31700,31700,0
|
|
20240423,163900,3093147950,31700,31700,31700,31700,0
|
|
20240423,163800,3093147950,31700,31700,31700,31700,0
|
|
20240423,163700,3093147950,31700,31700,31700,31700,0
|
|
20240423,163600,3093147950,31700,31700,31700,31700,0
|
|
20240423,163500,3093147950,31700,31700,31700,31700,0
|
|
20240423,163400,3093147950,31700,31700,31700,31700,0
|
|
20240423,163300,3093147950,31700,31700,31700,31700,0
|
|
20240423,163200,3093147950,31700,31700,31700,31700,0
|
|
20240423,163100,3093147950,31700,31700,31700,31700,0
|
|
20240423,163000,3093147950,31700,31700,31700,31700,0
|
|
20240423,162900,3093147950,31700,31700,31700,31700,0
|
|
20240423,162800,3093147950,31700,31700,31700,31700,0
|
|
20240423,162700,3093147950,31700,31700,31700,31700,0
|
|
20240423,162600,3093147950,31700,31700,31700,31700,0
|
|
20240423,162500,3093147950,31700,31700,31700,31700,0
|
|
20240423,162400,3093147950,31700,31700,31700,31700,0
|
|
20240423,162300,3093147950,31700,31700,31700,31700,0
|
|
20240423,162200,3093147950,31700,31700,31700,31700,0
|
|
20240423,162100,3093147950,31700,31700,31700,31700,0
|
|
20240423,162000,3093147950,31700,31700,31700,31700,0
|
|
20240423,161900,3093147950,31700,31700,31700,31700,0
|
|
20240423,161800,3093147950,31700,31700,31700,31700,0
|
|
20240423,161700,3093147950,31700,31700,31700,31700,0
|
|
20240423,161600,3093147950,31700,31700,31700,31700,0
|
|
20240423,161500,3093147950,31700,31700,31700,31700,2918
|
|
20240423,161400,3093147950,31700,31700,31700,31700,0
|
|
20240423,161300,3093147950,31700,31700,31700,31700,0
|
|
20240423,161200,3093147950,31700,31700,31700,31700,0
|
|
20240423,161100,3093147950,31700,31700,31700,31700,0
|
|
20240423,161000,3093147950,31700,31700,31700,31700,0
|
|
20240423,160900,3093147950,31700,31700,31700,31700,0
|
|
20240423,160800,3093147950,31700,31700,31700,31700,0
|
|
20240423,160700,3093147950,31700,31700,31700,31700,0
|
|
20240423,160600,3093147950,31700,31700,31700,31700,0
|
|
20240423,160500,3093147950,31700,31700,31700,31700,0
|
|
20240423,160400,3093147950,31700,31700,31700,31700,0
|
|
20240423,160300,3093147950,31700,31700,31700,31700,0
|
|
20240423,160200,3093147950,31700,31700,31700,31700,0
|
|
20240423,160100,3093147950,31700,31700,31700,31700,0
|
|
20240423,160000,3093147950,31700,31700,31700,31700,0
|
|
20240423,155900,3093147950,31700,31700,31700,31700,0
|
|
20240423,155800,3093147950,31700,31700,31700,31700,0
|
|
20240423,155700,3093147950,31700,31700,31700,31700,0
|
|
20240423,155600,3093147950,31700,31700,31700,31700,0
|
|
20240423,155500,3093147950,31700,31700,31700,31700,0
|
|
20240423,155400,3093147950,31700,31700,31700,31700,0
|
|
20240423,155300,3093147950,31700,31700,31700,31700,0
|
|
20240423,155200,3093147950,31700,31700,31700,31700,0
|
|
20240423,155100,3093147950,31700,31700,31700,31700,0
|
|
20240423,155000,3093147950,31700,31700,31700,31700,0
|
|
20240423,154900,3093147950,31700,31700,31700,31700,0
|
|
20240423,154800,3093147950,31700,31700,31700,31700,0
|
|
20240423,154700,3093147950,31700,31700,31700,31700,0
|
|
20240423,154600,3093147950,31700,31700,31700,31700,0
|
|
20240423,154500,3093147950,31700,31700,31700,31700,2918
|
|
20240423,154400,3093147950,31700,31700,31700,31700,0
|
|
20240423,154300,3093147950,31700,31700,31700,31700,0
|
|
20240423,154200,3093147950,31700,31700,31700,31700,0
|
|
20240423,154100,3093147950,31700,31700,31700,31700,0
|
|
20240423,154000,3093147950,31700,31700,31700,31700,0
|
|
20240423,153900,3093147950,31700,31700,31700,31700,0
|
|
20240423,153800,3093147950,31700,31700,31700,31700,0
|
|
20240423,153700,3093147950,31700,31700,31700,31700,0
|
|
20240423,153600,3093147950,31700,31700,31700,31700,0
|
|
20240423,153500,3093147950,31700,31700,31700,31700,0
|
|
20240423,153400,3093147950,31700,31700,31700,31700,0
|
|
20240423,153300,3093147950,31700,31700,31700,31700,0
|
|
20240423,153200,3093147950,31700,31700,31700,31700,0
|
|
20240423,153100,3093147950,31700,31700,31700,31700,0
|
|
20240423,153000,3093147950,31700,31700,31700,31700,2918
|
|
20240423,152900,3000647350,31700,31700,31700,31700,0
|
|
20240423,152800,3000647350,31700,31700,31700,31700,0
|
|
20240423,152700,3000647350,31700,31700,31700,31700,0
|
|
20240423,152600,3000647350,31700,31700,31700,31700,0
|
|
20240423,152500,3000647350,31700,31700,31700,31700,0
|
|
20240423,152400,3000647350,31700,31700,31700,31700,0
|
|
20240423,152300,3000647350,31700,31700,31700,31700,0
|
|
20240423,152200,3000647350,31700,31700,31700,31700,0
|
|
20240423,152100,3000647350,31700,31700,31700,31700,0
|
|
20240423,152000,3000647350,31700,31700,31700,31700,0
|
|
20240423,151900,3000647350,31700,31650,31700,31650,234
|
|
20240423,151800,2993238700,31650,31600,31650,31550,1712
|
|
20240423,151700,2939195000,31550,31550,31600,31550,124
|
|
20240423,151600,2935280700,31550,31550,31550,31500,548
|
|
20240423,151500,2917995550,31550,31500,31550,31500,183
|
|
20240423,151400,2912228050,31500,31550,31550,31500,224
|
|
20240423,151300,2905165600,31500,31500,31550,31500,100
|
|
20240423,151200,2902014950,31500,31500,31550,31500,69
|
|
20240423,151100,2899841250,31500,31550,31550,31500,121
|
|
20240423,151000,2896029550,31500,31550,31600,31500,120
|
|
20240423,150900,2892247550,31550,31550,31600,31550,134
|
|
20240423,150800,2888017250,31550,31500,31550,31500,71
|
|
20240423,150700,2885778250,31500,31600,31650,31500,5819
|
|
20240423,150600,2702361700,31650,31600,31650,31600,43
|
|
20240423,150500,2701000950,31600,31600,31600,31600,20
|
|
20240423,150400,2700368950,31600,31600,31600,31600,8
|
|
20240423,150300,2700116150,31600,31600,31600,31600,181
|
|
20240423,150200,2694396550,31600,31700,31700,31600,603
|
|
20240423,150100,2675313300,31700,31650,31700,31650,9
|
|
20240423,150000,2675028150,31700,31750,31750,31700,335
|
|
20240423,145900,2664403600,31750,31750,31800,31750,260
|
|
20240423,145800,2656139450,31750,31700,31750,31700,74
|
|
20240423,145700,2653791500,31700,31700,31700,31700,22
|
|
20240423,145600,2653094100,31700,31650,31700,31650,237
|
|
20240423,145500,2645582300,31650,31650,31650,31600,1631
|
|
20240423,145400,2593965150,31600,31600,31600,31600,4
|
|
20240423,145300,2593838750,31550,31600,31600,31550,905
|
|
20240423,145200,2565267050,31600,31600,31600,31600,5
|
|
20240423,145100,2565109050,31600,31600,31600,31600,0
|
|
20240423,145000,2565109050,31600,31600,31600,31600,177
|
|
20240423,144900,2559515850,31600,31600,31600,31600,20
|
|
20240423,144800,2558883850,31600,31600,31600,31600,89
|
|
20240423,144700,2556071450,31600,31600,31600,31600,20
|
|
20240423,144600,2555439450,31600,31600,31600,31600,11
|
|
20240423,144500,2555091850,31600,31600,31650,31550,90
|
|
20240423,144400,2552247600,31550,31550,31600,31550,294
|
|
20240423,144300,2542971400,31550,31600,31600,31550,759
|
|
20240423,144200,2519017150,31600,31600,31600,31600,48
|
|
20240423,144100,2517500350,31600,31600,31600,31600,203
|
|
20240423,144000,2511085550,31600,31600,31600,31600,54
|
|
20240423,143900,2509379150,31600,31600,31600,31600,2
|
|
20240423,143800,2509315950,31600,31600,31600,31550,182
|
|
20240423,143700,2503570100,31550,31600,31600,31550,88
|
|
20240423,143600,2500789650,31600,31600,31650,31600,96
|
|
20240423,143500,2497755750,31600,31600,31600,31600,490
|
|
20240423,143400,2482271750,31600,31550,31600,31550,163
|
|
20240423,143300,2477123450,31600,31550,31600,31550,301
|
|
20240423,143200,2467626850,31600,31550,31600,31550,78
|
|
20240423,143100,2465162550,31600,31600,31600,31600,7
|
|
20240423,143000,2464941350,31600,31550,31600,31550,68
|
|
20240423,142900,2462795450,31550,31550,31550,31550,35
|
|
20240423,142800,2461691200,31600,31600,31600,31600,60
|
|
20240423,142700,2459795200,31600,31650,31650,31600,1125
|
|
20240423,142600,2424242500,31600,31600,31600,31600,7
|
|
20240423,142500,2424021300,31600,31600,31600,31600,210
|
|
20240423,142400,2417385300,31650,31650,31650,31650,1
|
|
20240423,142300,2417353650,31650,31650,31650,31650,0
|
|
20240423,142200,2417353650,31650,31650,31650,31650,442
|
|
20240423,142100,2403364350,31650,31650,31650,31650,10
|
|
20240423,142000,2403047850,31600,31600,31600,31600,90
|
|
20240423,141900,2400203850,31600,31600,31600,31600,100
|
|
20240423,141800,2397043850,31600,31600,31600,31600,30
|
|
20240423,141700,2396095850,31600,31600,31600,31600,1128
|
|
20240423,141600,2360451050,31600,31600,31600,31550,117
|
|
20240423,141500,2356754100,31600,31600,31600,31600,30
|
|
20240423,141400,2355806100,31550,31550,31550,31550,4
|
|
20240423,141300,2355679900,31550,31500,31550,31500,13
|
|
20240423,141200,2355270250,31550,31550,31600,31550,483
|
|
20240423,141100,2340013800,31600,31600,31600,31600,1
|
|
20240423,141000,2339982200,31550,31550,31550,31550,9
|
|
20240423,140900,2339698250,31550,31550,31550,31550,0
|
|
20240423,140800,2339698250,31550,31550,31550,31550,80
|
|
20240423,140700,2337174250,31600,31550,31600,31500,44
|
|
20240423,140600,2335784550,31500,31500,31500,31500,103
|
|
20240423,140500,2332540050,31550,31500,31550,31500,206
|
|
20240423,140400,2326050750,31500,31500,31500,31500,130
|
|
20240423,140300,2321955750,31500,31500,31500,31500,6
|
|
20240423,140200,2321766750,31500,31550,31550,31500,155
|
|
20240423,140100,2316877200,31550,31550,31550,31550,10
|
|
20240423,140000,2316561700,31550,31550,31550,31550,101
|
|
20240423,135900,2313375150,31550,31550,31550,31500,68
|
|
20240423,135800,2311230750,31500,31550,31550,31500,144
|
|
20240423,135700,2306687700,31550,31550,31550,31550,13
|
|
20240423,135600,2306277550,31600,31600,31600,31600,0
|
|
20240423,135500,2306277550,31600,31500,31600,31500,36
|
|
20240423,135400,2305140050,31500,31500,31500,31500,0
|
|
20240423,135300,2305140050,31500,31600,31600,31500,539
|
|
20240423,135200,2288160700,31500,31500,31500,31500,1
|
|
20240423,135100,2288129200,31500,31500,31500,31500,0
|
|
20240423,135000,2288129200,31500,31550,31550,31500,212
|
|
20240423,134900,2281440700,31550,31550,31550,31550,8
|
|
20240423,134800,2281188300,31500,31500,31500,31500,0
|
|
20240423,134700,2281188300,31500,31500,31500,31500,0
|
|
20240423,134600,2281188300,31500,31500,31500,31500,47
|
|
20240423,134500,2279707800,31500,31500,31550,31500,53
|
|
20240423,134400,2278036750,31500,31500,31500,31500,485
|
|
20240423,134300,2262759250,31500,31500,31500,31500,223
|
|
20240423,134200,2255734750,31500,31550,31550,31500,9
|
|
20240423,134100,2255451200,31500,31500,31500,31500,10
|
|
20240423,134000,2255136200,31500,31550,31550,31500,126
|
|
20240423,133900,2251167100,31500,31500,31500,31500,126
|
|
20240423,133800,2247198100,31500,31500,31500,31500,165
|
|
20240423,133700,2242000600,31500,31450,31500,31450,14
|
|
20240423,133600,2241559750,31500,31500,31500,31450,2322
|
|
20240423,133500,2168420700,31600,31600,31600,31600,6
|
|
20240423,133400,2168231100,31500,31600,31600,31500,8
|
|
20240423,133300,2167978400,31500,31500,31500,31500,286
|
|
20240423,133200,2158969400,31550,31550,31550,31550,0
|
|
20240423,133100,2158969400,31550,31500,31600,31500,237
|
|
20240423,133000,2151496900,31500,31550,31550,31500,3
|
|
20240423,132900,2151402350,31550,31550,31550,31550,1420
|
|
20240423,132800,2106601350,31600,31600,31600,31600,2
|
|
20240423,132700,2106538150,31600,31600,31600,31600,29
|
|
20240423,132600,2105621750,31600,31600,31600,31600,1
|
|
20240423,132500,2105590150,31600,31600,31600,31600,36
|
|
20240423,132400,2104452550,31550,31600,31600,31550,19
|
|
20240423,132300,2103852500,31550,31600,31600,31550,39
|
|
20240423,132200,2102622000,31600,31600,31600,31600,20
|
|
20240423,132100,2101990000,31600,31600,31600,31600,183
|
|
20240423,132000,2096207200,31600,31550,31600,31550,108
|
|
20240423,131900,2092797300,31600,31600,31600,31600,4
|
|
20240423,131800,2092670900,31600,31600,31600,31600,7
|
|
20240423,131700,2092449700,31600,31600,31600,31600,18
|
|
20240423,131600,2091880900,31600,31550,31600,31550,274
|
|
20240423,131500,2083227500,31550,31550,31550,31550,0
|
|
20240423,131400,2083227500,31550,31550,31550,31550,5
|
|
20240423,131300,2083069750,31550,31550,31550,31550,23
|
|
20240423,131200,2082344100,31550,31550,31550,31550,0
|
|
20240423,131100,2082344100,31550,31550,31550,31550,100
|
|
20240423,131000,2079189100,31550,31550,31550,31550,0
|
|
20240423,130900,2079189100,31550,31550,31550,31550,14
|
|
20240423,130800,2078747400,31600,31600,31600,31550,418
|
|
20240423,130700,2065558400,31550,31550,31550,31550,9
|
|
20240423,130600,2065274450,31550,31600,31600,31550,18
|
|
20240423,130500,2064705800,31600,31550,31600,31550,196
|
|
20240423,130400,2058519700,31600,31600,31600,31600,23
|
|
20240423,130300,2057792900,31600,31550,31600,31550,47
|
|
20240423,130200,2056307950,31550,31650,31650,31550,701
|
|
20240423,130100,2034158200,31650,31650,31650,31650,101
|
|
20240423,130000,2030961550,31650,31600,31650,31600,7
|
|
20240423,125900,2030740150,31600,31600,31600,31600,252
|
|
20240423,125800,2022776950,31600,31600,31600,31600,4
|
|
20240423,125700,2022650550,31600,31600,31600,31600,10
|
|
20240423,125600,2022334550,31600,31650,31650,31600,98
|
|
20240423,125500,2019237350,31650,31650,31650,31650,79
|
|
20240423,125400,2016737000,31650,31650,31650,31600,97
|
|
20240423,125300,2013670850,31650,31650,31650,31600,159
|
|
20240423,125200,2008645900,31650,31650,31650,31650,3
|
|
20240423,125100,2008550950,31650,31650,31650,31650,35
|
|
20240423,125000,2007443200,31600,31650,31650,31600,31
|
|
20240423,124900,2006463400,31650,31600,31650,31600,8
|
|
20240423,124800,2006210300,31650,31650,31650,31650,311
|
|
20240423,124700,1996367150,31600,31600,31600,31600,3
|
|
20240423,124600,1996272350,31600,31600,31600,31550,4
|
|
20240423,124500,1996146050,31600,31600,31650,31600,32
|
|
20240423,124400,1995134700,31550,31550,31550,31550,10
|
|
20240423,124300,1994819200,31550,31550,31550,31550,20
|
|
20240423,124200,1994188200,31550,31550,31550,31550,100
|
|
20240423,124100,1991033200,31550,31550,31550,31550,0
|
|
20240423,124000,1991033200,31550,31550,31550,31550,185
|
|
20240423,123900,1985196450,31550,31550,31550,31550,0
|
|
20240423,123800,1985196450,31550,31650,31650,31550,28
|
|
20240423,123700,1984312000,31600,31600,31600,31600,134
|
|
20240423,123600,1980077600,31600,31600,31650,31600,259
|
|
20240423,123500,1971892850,31600,31600,31600,31600,30
|
|
20240423,123400,1970944850,31650,31650,31650,31650,26
|
|
20240423,123300,1970121950,31600,31600,31600,31600,0
|
|
20240423,123200,1970121950,31600,31650,31650,31600,24
|
|
20240423,123100,1969363500,31600,31600,31650,31600,106
|
|
20240423,123000,1966013850,31650,31650,31650,31650,10
|
|
20240423,122900,1965697350,31600,31650,31650,31600,114
|
|
20240423,122800,1962089950,31650,31650,31650,31650,50
|
|
20240423,122700,1960507450,31650,31650,31650,31650,10
|
|
20240423,122600,1960190950,31650,31650,31650,31650,4
|
|
20240423,122500,1960064350,31650,31650,31650,31650,410
|
|
20240423,122400,1947087850,31650,31650,31650,31600,538
|
|
20240423,122300,1930078500,31650,31650,31650,31650,73
|
|
20240423,122200,1927768050,31650,31650,31650,31650,12
|
|
20240423,122100,1927388250,31650,31650,31650,31600,62
|
|
20240423,122000,1925428450,31600,31600,31600,31600,56
|
|
20240423,121900,1923658850,31600,31600,31600,31600,100
|
|
20240423,121800,1920498850,31600,31600,31600,31600,30
|
|
20240423,121700,1919550850,31600,31600,31600,31600,3
|
|
20240423,121600,1919456050,31600,31600,31600,31600,36
|
|
20240423,121500,1918318450,31600,31600,31600,31600,0
|
|
20240423,121400,1918318450,31600,31600,31600,31600,30
|
|
20240423,121300,1917370450,31600,31650,31650,31600,24
|
|
20240423,121200,1916612000,31650,31600,31650,31600,12
|
|
20240423,121100,1916232350,31650,31650,31650,31650,13
|
|
20240423,121000,1915820900,31650,31600,31650,31600,3
|
|
20240423,120900,1915726000,31650,31650,31650,31600,51
|
|
20240423,120800,1914114100,31600,31600,31650,31600,93
|
|
20240423,120700,1911174900,31650,31650,31650,31650,58
|
|
20240423,120600,1909339200,31600,31600,31650,31600,215
|
|
20240423,120500,1902544850,31600,31600,31600,31600,168
|
|
20240423,120400,1897236050,31600,31650,31650,31600,230
|
|
20240423,120300,1889957050,31650,31650,31650,31650,40
|
|
20240423,120200,1888691050,31650,31700,31700,31650,477
|
|
20240423,120100,1873593300,31700,31700,31700,31700,175
|
|
20240423,120000,1868045800,31700,31750,31750,31700,41
|
|
20240423,115900,1866744550,31700,31800,31800,31700,518
|
|
20240423,115800,1850322050,31800,31750,31800,31750,926
|
|
20240423,115700,1820912650,31750,31800,31800,31750,64
|
|
20240423,115600,1818877500,31800,31800,31850,31800,157
|
|
20240423,115500,1813884200,31750,31800,31800,31750,129
|
|
20240423,115400,1809782150,31800,31800,31800,31800,30
|
|
20240423,115300,1808828150,31800,31800,31800,31800,827
|
|
20240423,115200,1782529550,31750,31750,31750,31700,504
|
|
20240423,115100,1766530050,31700,31700,31700,31700,4
|
|
20240423,115000,1766403250,31700,31650,31700,31650,33
|
|
20240423,114900,1765358650,31650,31650,31650,31650,1
|
|
20240423,114800,1765327000,31700,31700,31700,31700,11
|
|
20240423,114700,1764978300,31650,31700,31700,31650,105
|
|
20240423,114600,1761649850,31700,31700,31700,31700,488
|
|
20240423,114500,1746180250,31700,31750,31750,31700,587
|
|
20240423,114400,1727558000,31750,31750,31750,31750,114
|
|
20240423,114300,1723938500,31800,31750,31800,31750,310
|
|
20240423,114200,1714081000,31800,31700,31800,31650,491
|
|
20240423,114100,1698489800,31700,31750,31750,31650,72
|
|
20240423,114000,1696207950,31650,31750,31750,31650,31
|
|
20240423,113900,1695224700,31750,31700,31750,31700,234
|
|
20240423,113800,1687806600,31700,31650,31700,31650,70
|
|
20240423,113700,1685591050,31650,31600,31650,31550,997
|
|
20240423,113600,1654086450,31550,31550,31550,31500,455
|
|
20240423,113500,1639733700,31550,31500,31550,31500,8
|
|
20240423,113400,1639481650,31500,31500,31500,31500,385
|
|
20240423,113300,1627354150,31500,31500,31550,31500,167
|
|
20240423,113200,1622092650,31550,31550,31550,31550,5
|
|
20240423,113100,1621934900,31550,31550,31550,31550,12
|
|
20240423,113000,1621556300,31550,31550,31550,31550,46
|
|
20240423,112900,1620105000,31550,31550,31550,31550,28
|
|
20240423,112800,1619221600,31550,31500,31550,31500,24
|
|
20240423,112700,1618464450,31500,31550,31550,31500,238
|
|
20240423,112600,1610958300,31550,31500,31550,31500,57
|
|
20240423,112500,1609162000,31500,31500,31500,31500,4
|
|
20240423,112400,1609036000,31450,31450,31450,31450,2
|
|
20240423,112300,1608973100,31450,31400,31450,31400,73
|
|
20240423,112200,1606680850,31500,31500,31500,31500,23
|
|
20240423,112100,1605956350,31400,31400,31400,31400,341
|
|
20240423,112000,1595248950,31350,31350,31350,31350,63
|
|
20240423,111900,1593273900,31500,31500,31500,31400,516
|
|
20240423,111800,1577021400,31500,31450,31500,31450,6
|
|
20240423,111700,1576832650,31500,31450,31500,31450,18
|
|
20240423,111600,1576266200,31450,31400,31500,31400,51
|
|
20240423,111500,1574662750,31400,31400,31400,31400,60
|
|
20240423,111400,1572778750,31400,31400,31400,31400,66
|
|
20240423,111300,1570706350,31400,31350,31400,31350,142
|
|
20240423,111200,1566249550,31350,31400,31400,31350,66
|
|
20240423,111100,1564180300,31400,31400,31400,31400,246
|
|
20240423,111000,1556455900,31350,31350,31350,31350,60
|
|
20240423,110900,1554574900,31350,31350,31350,31350,28
|
|
20240423,110800,1553697100,31300,31300,31350,31300,38
|
|
20240423,110700,1552507200,31300,31300,31300,31300,41
|
|
20240423,110600,1551223900,31300,31300,31300,31250,65
|
|
20240423,110500,1549189550,31250,31300,31300,31250,69
|
|
20240423,110400,1547032950,31300,31300,31350,31300,920
|
|
20240423,110300,1518236900,31300,31300,31350,31300,1141
|
|
20240423,110200,1482516050,31300,31300,31300,31300,592
|
|
20240423,110100,1463986450,31300,31350,31350,31300,136
|
|
20240423,110000,1459727950,31350,31350,31350,31300,54
|
|
20240423,105900,1458035100,31350,31350,31350,31300,17
|
|
20240423,105800,1457502250,31350,31300,31350,31300,18
|
|
20240423,105700,1456938150,31300,31300,31350,31300,98
|
|
20240423,105600,1453870500,31300,31300,31350,31300,209
|
|
20240423,105500,1447328450,31350,31350,31350,31350,245
|
|
20240423,105400,1439647700,31350,31300,31350,31300,272
|
|
20240423,105300,1431134000,31350,31300,31350,31300,375
|
|
20240423,105200,1419395250,31300,31350,31400,31300,610
|
|
20240423,105100,1400296450,31350,31400,31400,31300,4044
|
|
20240423,105000,1273446600,31500,31500,31500,31400,26
|
|
20240423,104900,1272629600,31400,31400,31400,31400,82
|
|
20240423,104800,1270054800,31400,31450,31450,31400,901
|
|
20240423,104700,1241720550,31500,31500,31500,31500,0
|
|
20240423,104600,1241720550,31500,31500,31500,31500,2
|
|
20240423,104500,1241657550,31450,31500,31500,31450,263
|
|
20240423,104400,1233385600,31500,31500,31500,31500,1
|
|
20240423,104300,1233354100,31500,31500,31500,31450,183
|
|
20240423,104200,1227590650,31500,31500,31500,31500,37
|
|
20240423,104100,1226425150,31450,31500,31500,31450,23
|
|
20240423,104000,1225701750,31500,31500,31500,31450,56
|
|
20240423,103900,1223937900,31500,31500,31500,31500,19
|
|
20240423,103800,1223339400,31450,31550,31550,31450,33
|
|
20240423,103700,1222301300,31500,31550,31550,31450,789
|
|
20240423,103600,1197447300,31550,31550,31550,31550,5
|
|
20240423,103500,1197289550,31500,31500,31500,31500,5
|
|
20240423,103400,1197132050,31500,31500,31550,31500,31
|
|
20240423,103300,1196155250,31550,31550,31550,31550,29
|
|
20240423,103200,1195240300,31550,31550,31550,31550,6
|
|
20240423,103100,1195051000,31500,31550,31550,31500,4
|
|
20240423,103000,1194924950,31500,31500,31500,31500,48
|
|
20240423,102900,1193412950,31500,31500,31500,31500,1
|
|
20240423,102800,1193381450,31500,31500,31500,31500,0
|
|
20240423,102700,1193381450,31500,31600,31600,31500,182
|
|
20240423,102600,1187646200,31500,31500,31500,31500,1
|
|
20240423,102500,1187614700,31500,31500,31500,31500,0
|
|
20240423,102400,1187614700,31500,31500,31500,31500,3
|
|
20240423,102300,1187520200,31500,31600,31600,31500,277
|
|
20240423,102200,1178785300,31600,31600,31600,31600,9
|
|
20240423,102100,1178500900,31550,31550,31550,31550,34
|
|
20240423,102000,1177428200,31550,31500,31550,31500,36
|
|
20240423,101900,1176293100,31550,31500,31550,31500,229
|
|
20240423,101800,1169079100,31500,31500,31500,31500,12
|
|
20240423,101700,1168701100,31500,31550,31550,31500,20
|
|
20240423,101600,1168070550,31600,31550,31600,31550,68
|
|
20240423,101500,1165924900,31550,31550,31550,31550,107
|
|
20240423,101400,1162549050,31550,31550,31550,31550,38
|
|
20240423,101300,1161350150,31550,31550,31600,31550,151
|
|
20240423,101200,1156585950,31600,31600,31600,31550,4
|
|
20240423,101100,1156459600,31600,31600,31600,31600,19
|
|
20240423,101000,1155859200,31600,31600,31600,31600,4
|
|
20240423,100900,1155732800,31550,31600,31600,31550,35
|
|
20240423,100800,1154628400,31600,31600,31600,31550,181
|
|
20240423,100700,1148916950,31600,31550,31600,31550,163
|
|
20240423,100600,1143774150,31550,31550,31650,31500,2502
|
|
20240423,100500,1064918100,31550,31600,31650,31550,583
|
|
20240423,100400,1046522450,31600,31600,31600,31600,90
|
|
20240423,100300,1043678450,31600,31550,31600,31550,65
|
|
20240423,100200,1041627300,31600,31550,31600,31500,507
|
|
20240423,100100,1025648250,31550,31500,31550,31500,991
|
|
20240423,100000,994431400,31500,31550,31550,31500,71
|
|
20240423,095900,992192100,31550,31550,31550,31550,2
|
|
20240423,095800,992129000,31550,31550,31550,31550,15
|
|
20240423,095700,991655750,31550,31700,31700,31550,77
|
|
20240423,095600,989219600,31700,31650,31700,31650,367
|
|
20240423,095500,977586400,31650,31500,31650,31500,388
|
|
20240423,095400,965346500,31450,31450,31500,31400,751
|
|
20240423,095300,941718000,31450,31450,31450,31450,119
|
|
20240423,095200,937975450,31450,31450,31450,31450,178
|
|
20240423,095100,932377350,31450,31450,31450,31400,19
|
|
20240423,095000,931780100,31450,31400,31450,31350,1820
|
|
20240423,094900,874631400,31400,31450,31500,31400,224
|
|
20240423,094800,867588900,31450,31400,31450,31400,98
|
|
20240423,094700,864507750,31400,31400,31450,31400,18
|
|
20240423,094600,863942300,31400,31400,31500,31350,58
|
|
20240423,094500,862122350,31400,31400,31400,31350,192
|
|
20240423,094400,856093600,31400,31350,31400,31350,207
|
|
20240423,094300,849603350,31350,31350,31350,31350,866
|
|
20240423,094200,822454250,31400,31500,31500,31350,170
|
|
20240423,094100,817122300,31500,31400,31500,31350,66
|
|
20240423,094000,815049350,31400,31400,31400,31400,576
|
|
20240423,093900,796962950,31500,31450,31700,31400,552
|
|
20240423,093800,779600050,31450,31350,31450,31350,12
|
|
20240423,093700,779223050,31400,31400,31450,31400,85
|
|
20240423,093600,776553250,31400,31500,31550,31400,1034
|
|
20240423,093500,744078300,31500,31400,31500,31400,502
|
|
20240423,093400,728292600,31400,31450,31450,31400,112
|
|
20240423,093300,724771700,31450,31400,31450,31400,458
|
|
20240423,093200,710388500,31450,31500,31500,31450,648
|
|
20240423,093100,690005650,31500,31550,31550,31500,140
|
|
20240423,093000,685595100,31550,31500,31550,31500,236
|
|
20240423,092900,678156750,31500,31550,31550,31500,989
|
|
20240423,092800,647000050,31550,31550,31600,31550,531
|
|
20240423,092700,630246700,31550,31550,31600,31550,36
|
|
20240423,092600,629110850,31600,31600,31600,31600,134
|
|
20240423,092500,624876450,31600,31650,31650,31600,19
|
|
20240423,092400,624275750,31600,31650,31700,31600,341
|
|
20240423,092300,613482500,31650,31550,31700,31550,74
|
|
20240423,092200,611139350,31500,31500,31550,31500,7
|
|
20240423,092100,610918800,31600,31700,31700,31600,105
|
|
20240423,092000,607600250,31700,31700,31700,31600,1035
|
|
20240423,091900,574793250,31700,31600,31700,31600,1100
|
|
20240423,091800,539980450,31500,31550,31650,31500,164
|
|
20240423,091700,534804000,31500,31550,31800,31500,315
|
|
20240423,091600,524854400,31450,31450,31500,31450,195
|
|
20240423,091500,518716650,31450,31450,31500,31400,1048
|
|
20240423,091400,485758200,31450,31500,31500,31450,137
|
|
20240423,091300,481445550,31550,31500,31550,31450,1067
|
|
20240423,091200,447841000,31500,31550,31550,31500,69
|
|
20240423,091100,445664250,31550,31550,31550,31500,1183
|
|
20240423,091000,408342950,31550,31600,31600,31550,239
|
|
20240423,090900,400800250,31750,31650,31750,31550,891
|
|
20240423,090800,372641400,31650,31800,31800,31650,1647
|
|
20240423,090700,320414500,31750,31800,31850,31750,1285
|
|
20240423,090600,279576700,31800,31700,31900,31700,781
|
|
20240423,090500,254702150,31700,31500,31700,31500,164
|
|
20240423,090400,249521350,31500,31550,31550,31450,1120
|
|
20240423,090300,214247300,31500,31500,31500,31450,557
|
|
20240423,090200,196708250,31500,31500,31600,31450,668
|
|
20240423,090100,175663750,31450,31450,31700,31450,285
|
|
20240423,090000,166694250,31450,31500,31700,31350,5272
|