596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185300,41642924050,43750,43750,43750,43750,20324
|
|
20240423,185200,41642924050,43750,43750,43750,43750,0
|
|
20240423,185100,41642924050,43750,43750,43750,43750,0
|
|
20240423,185000,41642924050,43750,43750,43750,43750,0
|
|
20240423,184900,41642924050,43750,43750,43750,43750,0
|
|
20240423,184800,41642924050,43750,43750,43750,43750,0
|
|
20240423,184700,41642924050,43750,43750,43750,43750,0
|
|
20240423,184600,41642924050,43750,43750,43750,43750,0
|
|
20240423,184500,41642924050,43750,43750,43750,43750,0
|
|
20240423,184400,41642924050,43750,43750,43750,43750,0
|
|
20240423,184300,41642924050,43750,43750,43750,43750,0
|
|
20240423,184200,41642924050,43750,43750,43750,43750,0
|
|
20240423,184100,41642924050,43750,43750,43750,43750,0
|
|
20240423,184000,41642924050,43750,43750,43750,43750,0
|
|
20240423,183900,41642924050,43750,43750,43750,43750,0
|
|
20240423,183800,41642924050,43750,43750,43750,43750,0
|
|
20240423,183700,41642924050,43750,43750,43750,43750,0
|
|
20240423,183600,41642924050,43750,43750,43750,43750,0
|
|
20240423,183500,41642924050,43750,43750,43750,43750,0
|
|
20240423,183400,41642924050,43750,43750,43750,43750,0
|
|
20240423,183300,41642924050,43750,43750,43750,43750,0
|
|
20240423,183200,41642924050,43750,43750,43750,43750,0
|
|
20240423,183100,41642924050,43750,43750,43750,43750,0
|
|
20240423,183000,41642924050,43750,43750,43750,43750,0
|
|
20240423,182900,41642924050,43750,43750,43750,43750,0
|
|
20240423,182800,41642924050,43750,43750,43750,43750,0
|
|
20240423,182700,41642924050,43750,43750,43750,43750,0
|
|
20240423,182600,41642924050,43750,43750,43750,43750,0
|
|
20240423,182500,41642924050,43750,43750,43750,43750,0
|
|
20240423,182400,41642924050,43750,43750,43750,43750,0
|
|
20240423,182300,41642924050,43750,43750,43750,43750,20324
|
|
20240423,182200,41642924050,43750,43750,43750,43750,0
|
|
20240423,182100,41642924050,43750,43750,43750,43750,0
|
|
20240423,182000,41642924050,43750,43750,43750,43750,0
|
|
20240423,181900,41642924050,43750,43750,43750,43750,0
|
|
20240423,181800,41642924050,43750,43750,43750,43750,0
|
|
20240423,181700,41642924050,43750,43750,43750,43750,0
|
|
20240423,181600,41642924050,43750,43750,43750,43750,0
|
|
20240423,181500,41642924050,43750,43750,43750,43750,0
|
|
20240423,181400,41642924050,43750,43750,43750,43750,0
|
|
20240423,181300,41642924050,43750,43750,43750,43750,0
|
|
20240423,181200,41642924050,43750,43750,43750,43750,0
|
|
20240423,181100,41642924050,43750,43750,43750,43750,0
|
|
20240423,181000,41642924050,43750,43750,43750,43750,0
|
|
20240423,180900,41642924050,43750,43750,43750,43750,0
|
|
20240423,180800,41642924050,43750,43750,43750,43750,0
|
|
20240423,180700,41642924050,43750,43750,43750,43750,0
|
|
20240423,180600,41642924050,43750,43750,43750,43750,0
|
|
20240423,180500,41642924050,43750,43750,43750,43750,0
|
|
20240423,180400,41642924050,43750,43750,43750,43750,0
|
|
20240423,180300,41642924050,43750,43750,43750,43750,0
|
|
20240423,180200,41642924050,43750,43750,43750,43750,0
|
|
20240423,180100,41642924050,43750,43750,43750,43750,0
|
|
20240423,180000,41642924050,43750,43750,43750,43750,0
|
|
20240423,175900,41642924050,43750,43750,43750,43750,0
|
|
20240423,175800,41642924050,43750,43750,43750,43750,0
|
|
20240423,175700,41642924050,43750,43750,43750,43750,0
|
|
20240423,175600,41642924050,43750,43750,43750,43750,0
|
|
20240423,175500,41642924050,43750,43750,43750,43750,0
|
|
20240423,175400,41642924050,43750,43750,43750,43750,0
|
|
20240423,175300,41642924050,43750,43750,43750,43750,20324
|
|
20240423,175200,41642924050,43750,43750,43750,43750,0
|
|
20240423,175100,41642924050,43750,43750,43750,43750,0
|
|
20240423,175000,41642924050,43750,43750,43750,43750,0
|
|
20240423,174900,41642924050,43750,43750,43750,43750,0
|
|
20240423,174800,41642924050,43750,43750,43750,43750,0
|
|
20240423,174700,41642924050,43750,43750,43750,43750,0
|
|
20240423,174600,41642924050,43750,43750,43750,43750,0
|
|
20240423,174500,41642924050,43750,43750,43750,43750,0
|
|
20240423,174400,41642924050,43750,43750,43750,43750,0
|
|
20240423,174300,41642924050,43750,43750,43750,43750,0
|
|
20240423,174200,41642924050,43750,43750,43750,43750,0
|
|
20240423,174100,41642924050,43750,43750,43750,43750,0
|
|
20240423,174000,41642924050,43750,43750,43750,43750,0
|
|
20240423,173900,41642924050,43750,43750,43750,43750,0
|
|
20240423,173800,41642924050,43750,43750,43750,43750,0
|
|
20240423,173700,41642924050,43750,43750,43750,43750,0
|
|
20240423,173600,41642924050,43750,43750,43750,43750,0
|
|
20240423,173500,41642924050,43750,43750,43750,43750,0
|
|
20240423,173400,41642924050,43750,43750,43750,43750,0
|
|
20240423,173300,41642924050,43750,43750,43750,43750,0
|
|
20240423,173200,41642924050,43750,43750,43750,43750,0
|
|
20240423,173100,41642924050,43750,43750,43750,43750,0
|
|
20240423,173000,41642924050,43750,43750,43750,43750,0
|
|
20240423,172900,41642924050,43750,43750,43750,43750,0
|
|
20240423,172800,41642924050,43750,43750,43750,43750,0
|
|
20240423,172700,41642924050,43750,43750,43750,43750,0
|
|
20240423,172600,41642924050,43750,43750,43750,43750,0
|
|
20240423,172500,41642924050,43750,43750,43750,43750,0
|
|
20240423,172400,41642924050,43750,43750,43750,43750,0
|
|
20240423,172300,41642924050,43750,43750,43750,43750,20324
|
|
20240423,172200,41642924050,43750,43750,43750,43750,0
|
|
20240423,172100,41642924050,43750,43750,43750,43750,0
|
|
20240423,172000,41642924050,43750,43750,43750,43750,0
|
|
20240423,171900,41642924050,43750,43750,43750,43750,0
|
|
20240423,171800,41642924050,43750,43750,43750,43750,0
|
|
20240423,171700,41642924050,43750,43750,43750,43750,0
|
|
20240423,171600,41642924050,43750,43750,43750,43750,0
|
|
20240423,171500,41642924050,43750,43750,43750,43750,0
|
|
20240423,171400,41642924050,43750,43750,43750,43750,0
|
|
20240423,171300,41642924050,43750,43750,43750,43750,0
|
|
20240423,171200,41642924050,43750,43750,43750,43750,0
|
|
20240423,171100,41642924050,43750,43750,43750,43750,0
|
|
20240423,171000,41642924050,43750,43750,43750,43750,0
|
|
20240423,170900,41642924050,43750,43750,43750,43750,0
|
|
20240423,170800,41642924050,43750,43750,43750,43750,0
|
|
20240423,170700,41642924050,43750,43750,43750,43750,0
|
|
20240423,170600,41642924050,43750,43750,43750,43750,0
|
|
20240423,170500,41642924050,43750,43750,43750,43750,0
|
|
20240423,170400,41642924050,43750,43750,43750,43750,0
|
|
20240423,170300,41642924050,43750,43750,43750,43750,0
|
|
20240423,170200,41642924050,43750,43750,43750,43750,0
|
|
20240423,170100,41642924050,43750,43750,43750,43750,0
|
|
20240423,170000,41642924050,43750,43750,43750,43750,0
|
|
20240423,165900,41642924050,43750,43750,43750,43750,0
|
|
20240423,165800,41642924050,43750,43750,43750,43750,0
|
|
20240423,165700,41642924050,43750,43750,43750,43750,0
|
|
20240423,165600,41642924050,43750,43750,43750,43750,0
|
|
20240423,165500,41642924050,43750,43750,43750,43750,0
|
|
20240423,165400,41642924050,43750,43750,43750,43750,0
|
|
20240423,165300,41642924050,43750,43750,43750,43750,20324
|
|
20240423,165200,41642924050,43750,43750,43750,43750,0
|
|
20240423,165100,41642924050,43750,43750,43750,43750,0
|
|
20240423,165000,41642924050,43750,43750,43750,43750,0
|
|
20240423,164900,41642924050,43750,43750,43750,43750,0
|
|
20240423,164800,41642924050,43750,43750,43750,43750,0
|
|
20240423,164700,41642924050,43750,43750,43750,43750,0
|
|
20240423,164600,41642924050,43750,43750,43750,43750,0
|
|
20240423,164500,41642924050,43750,43750,43750,43750,0
|
|
20240423,164400,41642924050,43750,43750,43750,43750,0
|
|
20240423,164300,41642924050,43750,43750,43750,43750,0
|
|
20240423,164200,41642924050,43750,43750,43750,43750,0
|
|
20240423,164100,41642924050,43750,43750,43750,43750,0
|
|
20240423,164000,41642924050,43750,43750,43750,43750,0
|
|
20240423,163900,41642924050,43750,43750,43750,43750,0
|
|
20240423,163800,41642924050,43750,43750,43750,43750,0
|
|
20240423,163700,41642924050,43750,43750,43750,43750,0
|
|
20240423,163600,41642924050,43750,43750,43750,43750,0
|
|
20240423,163500,41642924050,43750,43750,43750,43750,0
|
|
20240423,163400,41642924050,43750,43750,43750,43750,0
|
|
20240423,163300,41642924050,43750,43750,43750,43750,0
|
|
20240423,163200,41642924050,43750,43750,43750,43750,0
|
|
20240423,163100,41642924050,43750,43750,43750,43750,0
|
|
20240423,163000,41642924050,43750,43750,43750,43750,0
|
|
20240423,162900,41642924050,43750,43750,43750,43750,0
|
|
20240423,162800,41642924050,43750,43750,43750,43750,0
|
|
20240423,162700,41642924050,43750,43750,43750,43750,0
|
|
20240423,162600,41642924050,43750,43750,43750,43750,0
|
|
20240423,162500,41642924050,43750,43750,43750,43750,0
|
|
20240423,162400,41642924050,43750,43750,43750,43750,0
|
|
20240423,162300,41642924050,43750,43750,43750,43750,20324
|
|
20240423,162200,41642924050,43750,43750,43750,43750,0
|
|
20240423,162100,41642924050,43750,43750,43750,43750,0
|
|
20240423,162000,41642924050,43750,43750,43750,43750,0
|
|
20240423,161900,41642924050,43750,43750,43750,43750,0
|
|
20240423,161800,41642924050,43750,43750,43750,43750,0
|
|
20240423,161700,41642924050,43750,43750,43750,43750,0
|
|
20240423,161600,41642924050,43750,43750,43750,43750,0
|
|
20240423,161500,41642924050,43750,43750,43750,43750,0
|
|
20240423,161400,41642924050,43750,43750,43750,43750,0
|
|
20240423,161300,41642924050,43750,43750,43750,43750,0
|
|
20240423,161200,41642924050,43750,43750,43750,43750,0
|
|
20240423,161100,41642924050,43750,43750,43750,43750,0
|
|
20240423,161000,41642924050,43750,43750,43750,43750,0
|
|
20240423,160900,41642924050,43750,43750,43750,43750,0
|
|
20240423,160800,41642924050,43750,43750,43750,43750,0
|
|
20240423,160700,41642924050,43750,43750,43750,43750,0
|
|
20240423,160600,41642924050,43750,43750,43750,43750,0
|
|
20240423,160500,41642924050,43750,43750,43750,43750,0
|
|
20240423,160400,41642924050,43750,43750,43750,43750,0
|
|
20240423,160300,41642924050,43750,43750,43750,43750,0
|
|
20240423,160200,41642924050,43750,43750,43750,43750,0
|
|
20240423,160100,41642924050,43750,43750,43750,43750,0
|
|
20240423,160000,41642924050,43750,43750,43750,43750,0
|
|
20240423,155900,41642924050,43750,43750,43750,43750,0
|
|
20240423,155800,41642924050,43750,43750,43750,43750,0
|
|
20240423,155700,41642924050,43750,43750,43750,43750,0
|
|
20240423,155600,41642924050,43750,43750,43750,43750,0
|
|
20240423,155500,41642924050,43750,43750,43750,43750,0
|
|
20240423,155400,41642924050,43750,43750,43750,43750,0
|
|
20240423,155300,41642924050,43750,43750,43750,43750,20324
|
|
20240423,155200,41642924050,43750,43750,43750,43750,0
|
|
20240423,155100,41642924050,43750,43750,43750,43750,0
|
|
20240423,155000,41642924050,43750,43750,43750,43750,0
|
|
20240423,154900,41642924050,43750,43750,43750,43750,0
|
|
20240423,154800,41642924050,43750,43750,43750,43750,0
|
|
20240423,154700,41642924050,43750,43750,43750,43750,0
|
|
20240423,154600,41642924050,43750,43750,43750,43750,0
|
|
20240423,154500,41642924050,43750,43750,43750,43750,0
|
|
20240423,154400,41642924050,43750,43750,43750,43750,0
|
|
20240423,154300,41642924050,43750,43750,43750,43750,0
|
|
20240423,154200,41642924050,43750,43750,43750,43750,0
|
|
20240423,154100,41642924050,43750,43750,43750,43750,0
|
|
20240423,154000,41642924050,43750,43750,43750,43750,0
|
|
20240423,153900,41642924050,43750,43750,43750,43750,0
|
|
20240423,153800,41642924050,43750,43750,43750,43750,0
|
|
20240423,153700,41642924050,43750,43750,43750,43750,0
|
|
20240423,153600,41642924050,43750,43750,43750,43750,0
|
|
20240423,153500,41642924050,43750,43750,43750,43750,0
|
|
20240423,153400,41642924050,43750,43750,43750,43750,0
|
|
20240423,153300,41642924050,43750,43750,43750,43750,0
|
|
20240423,153200,41642924050,43750,43750,43750,43750,0
|
|
20240423,153100,41642924050,43750,43750,43750,43750,0
|
|
20240423,153000,41642924050,43750,43750,43750,43750,20324
|
|
20240423,152900,40753749050,43750,43750,43750,43750,0
|
|
20240423,152800,40753749050,43750,43750,43750,43750,0
|
|
20240423,152700,40753749050,43750,43750,43750,43750,0
|
|
20240423,152600,40753749050,43750,43750,43750,43750,0
|
|
20240423,152500,40753749050,43750,43750,43750,43750,0
|
|
20240423,152400,40753749050,43750,43750,43750,43750,0
|
|
20240423,152300,40753749050,43750,43750,43750,43750,0
|
|
20240423,152200,40753749050,43750,43750,43750,43750,0
|
|
20240423,152100,40753749050,43750,43750,43750,43750,0
|
|
20240423,152000,40753749050,43750,43750,43750,43750,0
|
|
20240423,151900,40753749050,43750,43950,44100,43750,8553
|
|
20240423,151800,40377616450,43950,43750,44000,43750,6320
|
|
20240423,151700,40099916750,43750,43900,43900,43600,4448
|
|
20240423,151600,39905453900,43900,43700,44050,43650,3725
|
|
20240423,151500,39742086000,43800,43650,43800,43500,2652
|
|
20240423,151400,39626473500,43650,44100,44150,43650,4873
|
|
20240423,151300,39412382650,44100,43650,44150,43600,6065
|
|
20240423,151200,39146709600,43650,44050,44100,43600,5959
|
|
20240423,151100,38885720400,44000,44000,44300,43900,9082
|
|
20240423,151000,38485365200,44000,44250,44250,43950,9663
|
|
20240423,150900,38059315250,44250,43900,44300,43750,16684
|
|
20240423,150800,37324121250,43900,43900,44100,43600,16329
|
|
20240423,150700,36606347600,43850,44300,44350,43400,23448
|
|
20240423,150600,35576821700,44300,44550,44550,44050,15015
|
|
20240423,150500,34911302600,44500,43900,44650,43700,47209
|
|
20240423,150400,32822400300,43900,43300,44000,43250,32154
|
|
20240423,150300,31416892100,43300,43150,43400,43000,6711
|
|
20240423,150200,31126888200,43150,43050,43150,42950,4429
|
|
20240423,150100,30936098750,43050,43100,43200,42900,10617
|
|
20240423,150000,30478587150,43150,42500,43150,42450,15374
|
|
20240423,145900,29820738250,42550,42600,42700,42550,2974
|
|
20240423,145800,29693929550,42600,42700,42750,42600,2271
|
|
20240423,145700,29596968950,42700,42250,42800,42200,8048
|
|
20240423,145600,29255102150,42300,42350,42450,42250,4417
|
|
20240423,145500,29068150050,42350,42200,42450,42150,3701
|
|
20240423,145400,28911569750,42200,41850,42200,41850,2405
|
|
20240423,145300,28810667300,41850,42150,42250,41850,2802
|
|
20240423,145200,28692801650,42150,41900,42300,41850,4852
|
|
20240423,145100,28488679400,41900,42200,42300,41550,14960
|
|
20240423,145000,27861353550,42200,42250,42300,42100,8464
|
|
20240423,144900,27504238150,42200,42550,42550,42150,5900
|
|
20240423,144800,27254382250,42550,42600,42650,42450,3080
|
|
20240423,144700,27123385250,42600,42750,42800,42450,2068
|
|
20240423,144600,27035330200,42800,42650,42950,42650,2638
|
|
20240423,144500,26922297500,42650,42600,42700,42500,2990
|
|
20240423,144400,26794981000,42550,42800,42800,42450,4649
|
|
20240423,144300,26596941850,42750,42750,42850,42600,2330
|
|
20240423,144200,26497403300,42750,43000,43000,42550,5374
|
|
20240423,144100,26267689050,43000,42950,43350,42850,7272
|
|
20240423,144000,25954009150,42950,42750,43150,42700,8055
|
|
20240423,143900,25607888150,42750,43050,43150,42600,10015
|
|
20240423,143800,25178766650,43000,43550,43700,43000,26367
|
|
20240423,143700,24033542150,43550,43100,43700,42750,36662
|
|
20240423,143600,22445496500,43050,42500,43050,42450,12145
|
|
20240423,143500,21924432300,42450,42700,42850,42450,4546
|
|
20240423,143400,21730545750,42700,42500,42900,42450,10046
|
|
20240423,143300,21302407200,42500,42500,42650,42400,7391
|
|
20240423,143200,20987947550,42500,42400,42550,42350,4194
|
|
20240423,143100,20809884550,42400,42250,42550,42150,9823
|
|
20240423,143000,20393338600,42200,41800,42450,41750,11561
|
|
20240423,142900,19906663400,41800,41750,41850,41550,3167
|
|
20240423,142800,19774586100,41750,41650,41800,41500,5103
|
|
20240423,142700,19561918000,41700,41750,41800,41500,2930
|
|
20240423,142600,19439757750,41700,41300,41700,41300,2732
|
|
20240423,142500,19326119750,41450,41500,41650,41250,3940
|
|
20240423,142400,19162820000,41600,41450,41700,41350,4703
|
|
20240423,142300,18967349000,41450,41250,41700,41250,4427
|
|
20240423,142200,18784074700,41250,41250,41600,41150,9957
|
|
20240423,142100,18371704600,41150,41700,41700,41100,18349
|
|
20240423,142000,17611829400,41700,42800,42850,41600,25703
|
|
20240423,141900,16527956400,42850,42550,42950,42400,21854
|
|
20240423,141800,15594956250,42550,42400,43200,42250,63390
|
|
20240423,141700,12893635750,42050,42050,42050,42050,0
|
|
20240423,141600,12893635750,42050,42050,42050,42050,0
|
|
20240423,141500,12893635750,42050,41600,42050,41600,21606
|
|
20240423,141400,11988231750,41650,41450,41800,41350,8036
|
|
20240423,141300,11654199950,41450,41500,41600,41400,5220
|
|
20240423,141200,11437595550,41500,41300,41500,41150,6991
|
|
20240423,141100,11148335200,41250,41150,41450,40950,7416
|
|
20240423,141000,10842240800,41150,41100,41400,41000,10692
|
|
20240423,140900,10401429100,41150,40700,41200,40700,8792
|
|
20240423,140800,10040776750,40650,40850,40850,40600,2846
|
|
20240423,140700,9924917250,40850,40850,40950,40750,2292
|
|
20240423,140600,9831276600,40950,40850,41000,40600,6426
|
|
20240423,140500,9568847250,40800,40650,40900,40600,4312
|
|
20240423,140400,9392899600,40650,40650,40900,40500,11530
|
|
20240423,140300,8922899650,40700,40200,40700,40200,10603
|
|
20240423,140200,8493496700,40350,40150,40350,40150,2751
|
|
20240423,140100,8382638000,40200,40300,40500,40150,5805
|
|
20240423,140000,8148225500,40250,40300,40300,40150,2161
|
|
20240423,135900,8061219300,40350,40250,40350,40050,9478
|
|
20240423,135800,7680420000,40300,39950,40500,39900,15957
|
|
20240423,135700,7038810450,39950,39750,39950,39650,5197
|
|
20240423,135600,6831929450,39750,39650,39750,39550,2144
|
|
20240423,135500,6746855450,39650,39650,39700,39550,2526
|
|
20240423,135400,6646751400,39700,39450,39700,39400,9398
|
|
20240423,135300,6274847200,39450,39200,39500,39150,9708
|
|
20240423,135200,5893183500,39150,39100,39200,39100,2080
|
|
20240423,135100,5811741050,39100,39050,39150,39050,1332
|
|
20240423,135000,5759687200,39000,38900,39050,38900,950
|
|
20240423,134900,5722612800,38900,38900,38950,38900,709
|
|
20240423,134800,5695013650,38900,38900,38900,38850,508
|
|
20240423,134700,5675254500,38850,38850,38900,38850,132
|
|
20240423,134600,5670125950,38850,38800,38850,38800,484
|
|
20240423,134500,5651322700,38850,38900,38900,38850,14
|
|
20240423,134400,5650778750,38900,38850,38900,38800,197
|
|
20240423,134300,5643118450,38900,38900,38900,38900,0
|
|
20240423,134200,5643118450,38900,38950,38950,38900,214
|
|
20240423,134100,5634793500,38950,39000,39000,38900,78
|
|
20240423,134000,5631754000,38900,38850,38900,38800,657
|
|
20240423,133900,5606253550,38900,38800,38900,38800,584
|
|
20240423,133800,5583576050,38800,38800,38900,38800,115
|
|
20240423,133700,5579113650,38800,38750,38850,38750,174
|
|
20240423,133600,5572360550,38750,38700,38750,38700,445
|
|
20240423,133500,5555124800,38650,38600,38650,38600,495
|
|
20240423,133400,5536004350,38650,38800,38800,38650,3100
|
|
20240423,133300,5415998350,38750,38800,38900,38750,279
|
|
20240423,133200,5405170300,38800,38950,39000,38800,469
|
|
20240423,133100,5386942800,39000,39050,39100,39000,1307
|
|
20240423,133000,5335948250,39050,39100,39100,39000,914
|
|
20240423,132900,5300260000,39150,39100,39150,39050,609
|
|
20240423,132800,5276446800,39100,39150,39150,39100,431
|
|
20240423,132700,5259584000,39150,39100,39300,39000,5731
|
|
20240423,132600,5034953150,39100,38800,39100,38800,7277
|
|
20240423,132500,4751124300,38800,38800,38800,38800,230
|
|
20240423,132400,4742200300,38800,38950,38950,38750,868
|
|
20240423,132300,4708469650,38950,38850,38950,38850,2151
|
|
20240423,132200,4624832150,38850,38800,38850,38800,53
|
|
20240423,132100,4622775600,38800,38700,38800,38650,1631
|
|
20240423,132000,4559561700,38700,38650,38700,38600,502
|
|
20240423,131900,4540157850,38650,38600,38650,38600,333
|
|
20240423,131800,4527298450,38600,38600,38600,38600,160
|
|
20240423,131700,4521122450,38600,38550,38650,38550,169
|
|
20240423,131600,4514602550,38600,38600,38600,38600,82
|
|
20240423,131500,4511437350,38700,38700,38700,38650,338
|
|
20240423,131400,4498366850,38650,38650,38650,38600,479
|
|
20240423,131300,4479862000,38650,38600,38650,38600,292
|
|
20240423,131200,4468580050,38600,38650,38650,38500,315
|
|
20240423,131100,4456436250,38650,38600,38700,38600,1475
|
|
20240423,131000,4399483100,38550,38400,38550,38400,569
|
|
20240423,130900,4377575150,38400,38450,38450,38400,40
|
|
20240423,130800,4376037450,38450,38450,38450,38450,62
|
|
20240423,130700,4373653550,38400,38400,38400,38400,1
|
|
20240423,130600,4373615150,38450,38450,38450,38400,47
|
|
20240423,130500,4371808050,38500,38450,38500,38350,237
|
|
20240423,130400,4362707050,38450,38400,38450,38400,152
|
|
20240423,130300,4356865150,38350,38600,38600,38350,507
|
|
20240423,130200,4337331150,38650,38350,38650,38350,2836
|
|
20240423,130100,4228080850,38300,38300,38300,38300,49
|
|
20240423,130000,4226204150,38200,38200,38200,38200,1
|
|
20240423,125900,4226165950,38300,38150,38300,38150,289
|
|
20240423,125800,4215123350,38150,38150,38150,38150,0
|
|
20240423,125700,4215123350,38150,38100,38150,38100,40
|
|
20240423,125600,4213597650,38150,38100,38150,38100,153
|
|
20240423,125500,4207768300,38050,38100,38100,38050,9
|
|
20240423,125400,4207425600,38100,38050,38100,38050,47
|
|
20240423,125300,4205635100,38050,38050,38050,38050,5
|
|
20240423,125200,4205444850,38150,38150,38150,38150,33
|
|
20240423,125100,4204185900,38150,38150,38150,38150,0
|
|
20240423,125000,4204185900,38150,38050,38150,38000,566
|
|
20240423,124900,4182672800,38050,38200,38200,38050,378
|
|
20240423,124800,4168283700,38200,38200,38200,38150,35
|
|
20240423,124700,4166946750,38150,38200,38200,38150,64
|
|
20240423,124600,4164503500,38200,38200,38200,38200,160
|
|
20240423,124500,4158391500,38250,38200,38250,38200,42
|
|
20240423,124400,4156785400,38200,38250,38250,38200,12
|
|
20240423,124300,4156326500,38250,38250,38300,38250,73
|
|
20240423,124200,4153533200,38250,38250,38250,38250,1
|
|
20240423,124100,4153494950,38200,38250,38250,38200,127
|
|
20240423,124000,4148640900,38200,38250,38250,38200,61
|
|
20240423,123900,4146307800,38100,38050,38100,38050,10
|
|
20240423,123800,4145927050,38200,38200,38200,38200,33
|
|
20240423,123700,4144666450,38050,38050,38050,38050,50
|
|
20240423,123600,4142763950,38200,38200,38200,38200,33
|
|
20240423,123500,4141503350,38050,38050,38050,38050,0
|
|
20240423,123400,4141503350,38050,38150,38200,38050,662
|
|
20240423,123300,4116260700,38150,38150,38150,38150,31
|
|
20240423,123200,4115078050,38200,38200,38200,38200,158
|
|
20240423,123100,4109042450,38250,38250,38250,38250,63
|
|
20240423,123000,4106632700,38250,38200,38250,38200,4
|
|
20240423,122900,4106479850,38200,38200,38200,38200,12
|
|
20240423,122800,4106021450,38200,38200,38200,38200,26
|
|
20240423,122700,4105028250,38200,38250,38250,38200,60
|
|
20240423,122600,4102734600,38250,38250,38250,38250,3
|
|
20240423,122500,4102619850,38250,38200,38250,38200,183
|
|
20240423,122400,4095627600,38250,38200,38250,38200,129
|
|
20240423,122300,4090697300,38150,38150,38150,38150,40
|
|
20240423,122200,4089171300,38150,38150,38150,38150,33
|
|
20240423,122100,4087912350,38150,38150,38150,38150,2
|
|
20240423,122000,4087836050,38150,38150,38150,38150,177
|
|
20240423,121900,4081083500,38150,38150,38150,38150,9
|
|
20240423,121800,4080740150,38200,38150,38200,38150,71
|
|
20240423,121700,4078029800,38200,38050,38200,38050,139
|
|
20240423,121600,4072732000,38050,38050,38050,38050,0
|
|
20240423,121500,4072732000,38050,38000,38050,37900,95
|
|
20240423,121400,4069124100,37950,37950,37950,37950,0
|
|
20240423,121300,4069124100,37950,38000,38000,37950,133
|
|
20240423,121200,4064075100,37950,37950,37950,37950,40
|
|
20240423,121100,4062557100,37950,38000,38000,37950,344
|
|
20240423,121000,4049485150,38000,38000,38000,38000,139
|
|
20240423,120900,4044203150,37950,37950,37950,37950,20
|
|
20240423,120800,4043444150,37950,37900,37950,37900,48
|
|
20240423,120700,4041622600,37900,37950,37950,37900,266
|
|
20240423,120600,4031537550,37950,37950,37950,37950,42
|
|
20240423,120500,4029943650,37950,37950,37950,37950,0
|
|
20240423,120400,4029943650,37950,37900,37950,37900,37
|
|
20240423,120300,4028539700,37900,37900,37900,37900,300
|
|
20240423,120200,4017169700,37900,37900,37950,37900,101
|
|
20240423,120100,4013340150,37900,37950,37950,37900,249
|
|
20240423,120000,4003900400,37900,37950,37950,37900,17
|
|
20240423,115900,4003255350,37900,37950,37950,37900,133
|
|
20240423,115800,3998213000,37950,37950,37950,37950,106
|
|
20240423,115700,3994190300,38000,38000,38000,38000,83
|
|
20240423,115600,3991036300,38000,38000,38000,38000,82
|
|
20240423,115500,3987920300,38100,38100,38100,38000,48
|
|
20240423,115400,3986092000,38100,38100,38100,38100,33
|
|
20240423,115300,3984834700,38000,38000,38000,38000,4
|
|
20240423,115200,3984682700,37950,38150,38150,37950,340
|
|
20240423,115100,3971757900,38150,38150,38150,38150,0
|
|
20240423,115000,3971757900,38150,38150,38150,38150,33
|
|
20240423,114900,3970498950,38150,38150,38150,38150,18
|
|
20240423,114800,3969812250,38150,38150,38150,38150,34
|
|
20240423,114700,3968515150,38150,38150,38150,38150,1
|
|
20240423,114600,3968477000,38150,38150,38150,38150,34
|
|
20240423,114500,3967179900,38000,38100,38150,38000,130
|
|
20240423,114400,3962236450,38000,38100,38100,38000,1264
|
|
20240423,114300,3914203400,38100,38100,38100,38100,435
|
|
20240423,114200,3897629900,38100,38100,38100,38100,211
|
|
20240423,114100,3889590800,38150,38150,38150,38100,61
|
|
20240423,114000,3887263700,38150,38150,38150,38150,30
|
|
20240423,113900,3886119200,38150,38100,38150,38100,19
|
|
20240423,113800,3885395050,38100,38150,38150,38100,65
|
|
20240423,113700,3882915750,38100,38100,38100,38100,9
|
|
20240423,113600,3882572850,38100,38150,38150,38100,56
|
|
20240423,113500,3880437500,38150,38150,38150,38150,18
|
|
20240423,113400,3879750800,38100,38050,38100,38050,279
|
|
20240423,113300,3869126100,38050,38050,38050,38050,87
|
|
20240423,113200,3865815750,38050,38050,38050,38050,50
|
|
20240423,113100,3863913250,38050,38050,38050,38050,6
|
|
20240423,113000,3863684950,38100,38050,38100,38000,852
|
|
20240423,112900,3831302200,38100,38100,38100,38050,88
|
|
20240423,112800,3827951900,38050,38100,38100,38050,5
|
|
20240423,112700,3827761450,38100,38100,38100,38100,91
|
|
20240423,112600,3824294350,38100,38000,38100,38000,8
|
|
20240423,112500,3823990050,38100,38150,38150,38000,220
|
|
20240423,112400,3815614800,38150,38100,38150,38100,38
|
|
20240423,112300,3814166150,38150,38050,38150,38050,36
|
|
20240423,112200,3812792950,38150,38100,38150,38100,67
|
|
20240423,112100,3810239250,38100,38100,38100,38100,11
|
|
20240423,112000,3809820150,38150,38150,38150,38150,35
|
|
20240423,111900,3808484900,38100,38100,38100,38100,104
|
|
20240423,111800,3804522500,38100,38050,38100,38050,23
|
|
20240423,111700,3803647250,38050,37900,38050,37900,1476
|
|
20240423,111600,3747577050,37900,37850,37900,37800,833
|
|
20240423,111500,3716081850,37850,37900,37900,37850,52
|
|
20240423,111400,3714111950,37900,37950,37950,37900,133
|
|
20240423,111300,3709071200,37950,37900,37950,37900,49
|
|
20240423,111200,3707212400,37900,37900,37900,37900,121
|
|
20240423,111100,3702626500,37900,37900,37900,37900,34
|
|
20240423,111000,3701337900,37700,37850,37900,37700,1272
|
|
20240423,110900,3653149450,37850,37900,37900,37850,40
|
|
20240423,110800,3651633750,37900,37900,37900,37900,30
|
|
20240423,110700,3650496750,37900,37850,37900,37850,61
|
|
20240423,110600,3648186200,37850,37700,37850,37650,261
|
|
20240423,110500,3638336450,37600,37600,37650,37600,96
|
|
20240423,110400,3634726100,37600,37600,37750,37600,140
|
|
20240423,110300,3629458400,37700,37550,37750,37550,35
|
|
20240423,110200,3628143550,37600,37600,37850,37600,777
|
|
20240423,110100,3598919850,37600,37850,37850,37600,1437
|
|
20240423,110000,3544834500,37900,37900,37900,37900,34
|
|
20240423,105900,3543545900,37900,37900,37900,37750,38
|
|
20240423,105800,3542106000,37900,37700,37900,37700,5
|
|
20240423,105700,3541917300,37700,37700,37800,37650,896
|
|
20240423,105600,3508093600,37700,37700,37750,37700,237
|
|
20240423,105500,3499154550,37750,37800,37850,37700,559
|
|
20240423,105400,3478037900,37800,37850,37850,37800,6
|
|
20240423,105300,3477811050,37800,37950,37950,37800,690
|
|
20240423,105200,3451671300,37950,37900,37950,37900,23
|
|
20240423,105100,3450799050,37950,37950,37950,37950,124
|
|
20240423,105000,3446093250,37950,37950,38000,37950,327
|
|
20240423,104900,3433681900,37950,37950,38000,37950,37
|
|
20240423,104800,3432277650,38000,38200,38200,38000,412
|
|
20240423,104700,3416607800,38200,38200,38250,38200,8
|
|
20240423,104600,3416302100,38200,38200,38200,38200,67
|
|
20240423,104500,3413742700,38250,38250,38250,38250,0
|
|
20240423,104400,3413742700,38250,38050,38250,38050,119
|
|
20240423,104300,3409206950,38250,38250,38250,38250,34
|
|
20240423,104200,3407906450,38250,38250,38250,38050,7
|
|
20240423,104100,3407639100,38050,38050,38050,38050,246
|
|
20240423,104000,3398278800,38000,38050,38050,38000,101
|
|
20240423,103900,3394438050,38050,38050,38150,38050,110
|
|
20240423,103800,3390249050,38100,38150,38150,38100,656
|
|
20240423,103700,3365232350,38200,38250,38250,38200,1294
|
|
20240423,103600,3315792750,38250,38250,38250,38250,279
|
|
20240423,103500,3305121000,38200,38200,38250,38200,118
|
|
20240423,103400,3300613350,38200,38150,38200,38150,30
|
|
20240423,103300,3299467850,38150,38200,38200,38150,135
|
|
20240423,103200,3294315000,38300,38200,38300,38200,106
|
|
20240423,103100,3290258300,38150,38150,38150,38150,50
|
|
20240423,103000,3288350800,38150,37800,38150,37800,1020
|
|
20240423,102900,3249585700,37800,37950,37950,37800,233
|
|
20240423,102800,3240766800,38000,38000,38000,38000,34
|
|
20240423,102700,3239474800,38000,38000,38000,38000,39
|
|
20240423,102600,3237992800,38000,38000,38000,38000,3
|
|
20240423,102500,3237878800,37800,37700,37950,37700,148
|
|
20240423,102400,3232283350,37700,37850,37850,37700,183
|
|
20240423,102300,3225371150,37850,37750,37850,37700,1370
|
|
20240423,102200,3173639150,37800,37800,37850,37750,300
|
|
20240423,102100,3162299100,37850,37900,37950,37800,848
|
|
20240423,102000,3130186650,37900,37950,37950,37900,31
|
|
20240423,101900,3129011450,38000,37900,38000,37850,22
|
|
20240423,101800,3128177300,38000,37900,38000,37850,232
|
|
20240423,101700,3119383550,37900,38050,38050,37900,751
|
|
20240423,101600,3090896050,38000,38050,38100,38000,1506
|
|
20240423,101500,3033646150,38100,38250,38250,38100,10
|
|
20240423,101400,3033264700,38250,38200,38250,38200,391
|
|
20240423,101300,3018328400,38200,38250,38250,38100,1160
|
|
20240423,101200,2974092750,38200,38200,38200,38200,0
|
|
20240423,101100,2974092750,38200,38150,38200,38150,218
|
|
20240423,101000,2965770900,38150,38150,38150,38150,697
|
|
20240423,100900,2939180350,38150,38100,38150,38100,608
|
|
20240423,100800,2916006950,38100,38200,38250,38100,1311
|
|
20240423,100700,2865968000,38200,38350,38350,38200,327
|
|
20240423,100600,2853456750,38350,38300,38350,38300,1203
|
|
20240423,100500,2807331000,38300,38300,38350,38300,167
|
|
20240423,100400,2800934200,38300,38450,38450,38300,1156
|
|
20240423,100300,2756562500,38400,38450,38450,38400,26
|
|
20240423,100200,2755564050,38450,38500,38600,38450,927
|
|
20240423,100100,2719896950,38500,38600,38600,38500,84
|
|
20240423,100000,2716655850,38450,38500,38600,38450,1204
|
|
20240423,095900,2670237800,38450,38600,38600,38450,676
|
|
20240423,095800,2644213950,38600,38800,38800,38600,519
|
|
20240423,095700,2624138000,38800,38800,38800,38600,754
|
|
20240423,095600,2594943600,38650,38800,38850,38650,1520
|
|
20240423,095500,2536035500,38800,38800,38850,38800,1152
|
|
20240423,095400,2491312850,38800,38850,38900,38800,1506
|
|
20240423,095300,2432792300,38850,38850,38900,38800,1102
|
|
20240423,095200,2389973300,38850,38750,38850,38750,2636
|
|
20240423,095100,2287695200,38750,38800,38800,38700,648
|
|
20240423,095000,2262575300,38800,38650,38800,38650,2612
|
|
20240423,094900,2161514250,38700,38700,38700,38650,371
|
|
20240423,094800,2147156900,38700,38600,38700,38600,855
|
|
20240423,094700,2114103050,38600,38550,38650,38550,825
|
|
20240423,094600,2082267050,38500,38500,38500,38450,1513
|
|
20240423,094500,2024021550,38500,38350,38500,38250,989
|
|
20240423,094400,1986079050,38300,38350,38350,38300,80
|
|
20240423,094300,1983013650,38350,38250,38500,38250,313
|
|
20240423,094200,1970988250,38450,38400,38500,38250,1560
|
|
20240423,094100,1911031550,38400,38550,38550,38400,2531
|
|
20240423,094000,1813611500,38600,38600,38600,38550,249
|
|
20240423,093900,1804008550,38600,38550,38600,38500,835
|
|
20240423,093800,1771809450,38600,38550,38650,38550,559
|
|
20240423,093700,1750238850,38650,38650,38700,38500,1263
|
|
20240423,093600,1701440900,38650,38350,38700,38350,3508
|
|
20240423,093500,1566303050,38350,38300,38350,38300,572
|
|
20240423,093400,1544372650,38300,38300,38300,38200,1001
|
|
20240423,093300,1506054100,38350,38300,38350,38300,68
|
|
20240423,093200,1503449350,38350,38400,38400,38250,385
|
|
20240423,093100,1488706850,38300,38400,38450,38250,187
|
|
20240423,093000,1481524700,38450,38250,38450,38200,4035
|
|
20240423,092900,1326617050,38250,38250,38250,38200,273
|
|
20240423,092800,1316180300,38250,38350,38350,38250,581
|
|
20240423,092700,1293926600,38350,38300,38350,38300,427
|
|
20240423,092600,1277564250,38300,38100,38350,38100,1380
|
|
20240423,092500,1224832300,38150,38300,38300,38100,814
|
|
20240423,092400,1193732600,38300,38250,38300,38250,1352
|
|
20240423,092300,1141962850,38050,38050,38050,38050,17
|
|
20240423,092200,1141316000,38300,38150,38300,38000,1239
|
|
20240423,092100,1094136550,38100,38350,38350,38100,518
|
|
20240423,092000,1074283950,38350,38000,38350,37850,1967
|
|
20240423,091900,999184750,37900,37900,37950,37850,91
|
|
20240423,091800,995734950,37900,38050,38200,37900,642
|
|
20240423,091700,971293850,38250,37750,38300,37750,1991
|
|
20240423,091600,895679300,37550,37750,37750,37500,711
|
|
20240423,091500,868950850,37750,37600,37750,37600,521
|
|
20240423,091400,849335350,37550,37450,37550,37450,242
|
|
20240423,091300,840262950,37450,37400,37500,37400,1217
|
|
20240423,091200,794676800,37400,37400,37500,37400,330
|
|
20240423,091100,782334600,37400,37500,37550,37350,1486
|
|
20240423,091000,726709900,37450,37500,37550,37450,343
|
|
20240423,090900,713853900,37500,37600,37650,37500,99
|
|
20240423,090800,710136100,37650,37800,37800,37450,2163
|
|
20240423,090700,629109950,37800,37700,37800,37550,889
|
|
20240423,090600,595613850,37750,37450,37750,37400,569
|
|
20240423,090500,574270050,37450,37200,37500,37200,661
|
|
20240423,090400,549531200,37500,37600,37750,37200,4590
|
|
20240423,090300,377502950,37650,37750,37900,37650,1266
|
|
20240423,090200,329777350,37800,37700,37950,37650,1128
|
|
20240423,090100,287119550,37700,38300,38300,37650,2819
|
|
20240423,090000,180283750,38150,38250,38400,38100,4506
|