588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184500,130376123500,395000,395000,395000,395000,13161
|
|
20240422,184400,130376123500,395000,395000,395000,395000,0
|
|
20240422,184300,130376123500,395000,395000,395000,395000,0
|
|
20240422,184200,130376123500,395000,395000,395000,395000,0
|
|
20240422,184100,130376123500,395000,395000,395000,395000,0
|
|
20240422,184000,130376123500,395000,395000,395000,395000,0
|
|
20240422,183900,130376123500,395000,395000,395000,395000,0
|
|
20240422,183800,130376123500,395000,395000,395000,395000,0
|
|
20240422,183700,130376123500,395000,395000,395000,395000,0
|
|
20240422,183600,130376123500,395000,395000,395000,395000,0
|
|
20240422,183500,130376123500,395000,395000,395000,395000,0
|
|
20240422,183400,130376123500,395000,395000,395000,395000,0
|
|
20240422,183300,130376123500,395000,395000,395000,395000,0
|
|
20240422,183200,130376123500,395000,395000,395000,395000,0
|
|
20240422,183100,130376123500,395000,395000,395000,395000,0
|
|
20240422,183000,130376123500,395000,395000,395000,395000,0
|
|
20240422,182900,130376123500,395000,395000,395000,395000,0
|
|
20240422,182800,130376123500,395000,395000,395000,395000,0
|
|
20240422,182700,130376123500,395000,395000,395000,395000,0
|
|
20240422,182600,130376123500,395000,395000,395000,395000,0
|
|
20240422,182500,130376123500,395000,395000,395000,395000,0
|
|
20240422,182400,130376123500,395000,395000,395000,395000,0
|
|
20240422,182300,130376123500,395000,395000,395000,395000,0
|
|
20240422,182200,130376123500,395000,395000,395000,395000,0
|
|
20240422,182100,130376123500,395000,395000,395000,395000,0
|
|
20240422,182000,130376123500,395000,395000,395000,395000,0
|
|
20240422,181900,130376123500,395000,395000,395000,395000,0
|
|
20240422,181800,130376123500,395000,395000,395000,395000,0
|
|
20240422,181700,130376123500,395000,395000,395000,395000,0
|
|
20240422,181600,130376123500,395000,395000,395000,395000,0
|
|
20240422,181500,130376123500,395000,395000,395000,395000,13161
|
|
20240422,181400,130376123500,395000,395000,395000,395000,0
|
|
20240422,181300,130376123500,395000,395000,395000,395000,0
|
|
20240422,181200,130376123500,395000,395000,395000,395000,0
|
|
20240422,181100,130376123500,395000,395000,395000,395000,0
|
|
20240422,181000,130376123500,395000,395000,395000,395000,0
|
|
20240422,180900,130376123500,395000,395000,395000,395000,0
|
|
20240422,180800,130376123500,395000,395000,395000,395000,0
|
|
20240422,180700,130376123500,395000,395000,395000,395000,0
|
|
20240422,180600,130376123500,395000,395000,395000,395000,0
|
|
20240422,180500,130376123500,395000,395000,395000,395000,0
|
|
20240422,180400,130376123500,395000,395000,395000,395000,0
|
|
20240422,180300,130376123500,395000,395000,395000,395000,0
|
|
20240422,180200,130376123500,395000,395000,395000,395000,0
|
|
20240422,180100,130376123500,395000,395000,395000,395000,0
|
|
20240422,180000,130376123500,395000,395000,395000,395000,0
|
|
20240422,175900,130376123500,395000,395000,395000,395000,0
|
|
20240422,175800,130376123500,395000,395000,395000,395000,0
|
|
20240422,175700,130376123500,395000,395000,395000,395000,0
|
|
20240422,175600,130376123500,395000,395000,395000,395000,0
|
|
20240422,175500,130376123500,395000,395000,395000,395000,0
|
|
20240422,175400,130376123500,395000,395000,395000,395000,0
|
|
20240422,175300,130376123500,395000,395000,395000,395000,0
|
|
20240422,175200,130376123500,395000,395000,395000,395000,0
|
|
20240422,175100,130376123500,395000,395000,395000,395000,0
|
|
20240422,175000,130376123500,395000,395000,395000,395000,0
|
|
20240422,174900,130376123500,395000,395000,395000,395000,0
|
|
20240422,174800,130376123500,395000,395000,395000,395000,0
|
|
20240422,174700,130376123500,395000,395000,395000,395000,0
|
|
20240422,174600,130376123500,395000,395000,395000,395000,0
|
|
20240422,174500,130376123500,395000,395000,395000,395000,13161
|
|
20240422,174400,130376123500,395000,395000,395000,395000,0
|
|
20240422,174300,130376123500,395000,395000,395000,395000,0
|
|
20240422,174200,130376123500,395000,395000,395000,395000,0
|
|
20240422,174100,130376123500,395000,395000,395000,395000,0
|
|
20240422,174000,130376123500,395000,395000,395000,395000,0
|
|
20240422,173900,130376123500,395000,395000,395000,395000,0
|
|
20240422,173800,130376123500,395000,395000,395000,395000,0
|
|
20240422,173700,130376123500,395000,395000,395000,395000,0
|
|
20240422,173600,130376123500,395000,395000,395000,395000,0
|
|
20240422,173500,130376123500,395000,395000,395000,395000,0
|
|
20240422,173400,130376123500,395000,395000,395000,395000,0
|
|
20240422,173300,130376123500,395000,395000,395000,395000,0
|
|
20240422,173200,130376123500,395000,395000,395000,395000,0
|
|
20240422,173100,130376123500,395000,395000,395000,395000,0
|
|
20240422,173000,130376123500,395000,395000,395000,395000,0
|
|
20240422,172900,130376123500,395000,395000,395000,395000,0
|
|
20240422,172800,130376123500,395000,395000,395000,395000,0
|
|
20240422,172700,130376123500,395000,395000,395000,395000,0
|
|
20240422,172600,130376123500,395000,395000,395000,395000,0
|
|
20240422,172500,130376123500,395000,395000,395000,395000,0
|
|
20240422,172400,130376123500,395000,395000,395000,395000,0
|
|
20240422,172300,130376123500,395000,395000,395000,395000,0
|
|
20240422,172200,130376123500,395000,395000,395000,395000,0
|
|
20240422,172100,130376123500,395000,395000,395000,395000,0
|
|
20240422,172000,130376123500,395000,395000,395000,395000,0
|
|
20240422,171900,130376123500,395000,395000,395000,395000,0
|
|
20240422,171800,130376123500,395000,395000,395000,395000,0
|
|
20240422,171700,130376123500,395000,395000,395000,395000,0
|
|
20240422,171600,130376123500,395000,395000,395000,395000,0
|
|
20240422,171500,130376123500,395000,395000,395000,395000,13161
|
|
20240422,171400,130376123500,395000,395000,395000,395000,0
|
|
20240422,171300,130376123500,395000,395000,395000,395000,0
|
|
20240422,171200,130376123500,395000,395000,395000,395000,0
|
|
20240422,171100,130376123500,395000,395000,395000,395000,0
|
|
20240422,171000,130376123500,395000,395000,395000,395000,0
|
|
20240422,170900,130376123500,395000,395000,395000,395000,0
|
|
20240422,170800,130376123500,395000,395000,395000,395000,0
|
|
20240422,170700,130376123500,395000,395000,395000,395000,0
|
|
20240422,170600,130376123500,395000,395000,395000,395000,0
|
|
20240422,170500,130376123500,395000,395000,395000,395000,0
|
|
20240422,170400,130376123500,395000,395000,395000,395000,0
|
|
20240422,170300,130376123500,395000,395000,395000,395000,0
|
|
20240422,170200,130376123500,395000,395000,395000,395000,0
|
|
20240422,170100,130376123500,395000,395000,395000,395000,0
|
|
20240422,170000,130376123500,395000,395000,395000,395000,0
|
|
20240422,165900,130376123500,395000,395000,395000,395000,0
|
|
20240422,165800,130376123500,395000,395000,395000,395000,0
|
|
20240422,165700,130376123500,395000,395000,395000,395000,0
|
|
20240422,165600,130376123500,395000,395000,395000,395000,0
|
|
20240422,165500,130376123500,395000,395000,395000,395000,0
|
|
20240422,165400,130376123500,395000,395000,395000,395000,0
|
|
20240422,165300,130376123500,395000,395000,395000,395000,0
|
|
20240422,165200,130376123500,395000,395000,395000,395000,0
|
|
20240422,165100,130376123500,395000,395000,395000,395000,0
|
|
20240422,165000,130376123500,395000,395000,395000,395000,0
|
|
20240422,164900,130376123500,395000,395000,395000,395000,0
|
|
20240422,164800,130376123500,395000,395000,395000,395000,0
|
|
20240422,164700,130376123500,395000,395000,395000,395000,0
|
|
20240422,164600,130376123500,395000,395000,395000,395000,0
|
|
20240422,164500,130376123500,395000,395000,395000,395000,13161
|
|
20240422,164400,130376123500,395000,395000,395000,395000,0
|
|
20240422,164300,130376123500,395000,395000,395000,395000,0
|
|
20240422,164200,130376123500,395000,395000,395000,395000,0
|
|
20240422,164100,130376123500,395000,395000,395000,395000,0
|
|
20240422,164000,130376123500,395000,395000,395000,395000,0
|
|
20240422,163900,130376123500,395000,395000,395000,395000,0
|
|
20240422,163800,130376123500,395000,395000,395000,395000,0
|
|
20240422,163700,130376123500,395000,395000,395000,395000,0
|
|
20240422,163600,130376123500,395000,395000,395000,395000,0
|
|
20240422,163500,130376123500,395000,395000,395000,395000,0
|
|
20240422,163400,130376123500,395000,395000,395000,395000,0
|
|
20240422,163300,130376123500,395000,395000,395000,395000,0
|
|
20240422,163200,130376123500,395000,395000,395000,395000,0
|
|
20240422,163100,130376123500,395000,395000,395000,395000,0
|
|
20240422,163000,130376123500,395000,395000,395000,395000,0
|
|
20240422,162900,130376123500,395000,395000,395000,395000,0
|
|
20240422,162800,130376123500,395000,395000,395000,395000,0
|
|
20240422,162700,130376123500,395000,395000,395000,395000,0
|
|
20240422,162600,130376123500,395000,395000,395000,395000,0
|
|
20240422,162500,130376123500,395000,395000,395000,395000,0
|
|
20240422,162400,130376123500,395000,395000,395000,395000,0
|
|
20240422,162300,130376123500,395000,395000,395000,395000,0
|
|
20240422,162200,130376123500,395000,395000,395000,395000,0
|
|
20240422,162100,130376123500,395000,395000,395000,395000,0
|
|
20240422,162000,130376123500,395000,395000,395000,395000,0
|
|
20240422,161900,130376123500,395000,395000,395000,395000,0
|
|
20240422,161800,130376123500,395000,395000,395000,395000,0
|
|
20240422,161700,130376123500,395000,395000,395000,395000,0
|
|
20240422,161600,130376123500,395000,395000,395000,395000,0
|
|
20240422,161500,130376123500,395000,395000,395000,395000,13161
|
|
20240422,161400,130376123500,395000,395000,395000,395000,0
|
|
20240422,161300,130376123500,395000,395000,395000,395000,0
|
|
20240422,161200,130376123500,395000,395000,395000,395000,0
|
|
20240422,161100,130376123500,395000,395000,395000,395000,0
|
|
20240422,161000,130376123500,395000,395000,395000,395000,0
|
|
20240422,160900,130376123500,395000,395000,395000,395000,0
|
|
20240422,160800,130376123500,395000,395000,395000,395000,0
|
|
20240422,160700,130376123500,395000,395000,395000,395000,0
|
|
20240422,160600,130376123500,395000,395000,395000,395000,0
|
|
20240422,160500,130376123500,395000,395000,395000,395000,0
|
|
20240422,160400,130376123500,395000,395000,395000,395000,0
|
|
20240422,160300,130376123500,395000,395000,395000,395000,0
|
|
20240422,160200,130376123500,395000,395000,395000,395000,0
|
|
20240422,160100,130376123500,395000,395000,395000,395000,0
|
|
20240422,160000,130376123500,395000,395000,395000,395000,0
|
|
20240422,155900,130376123500,395000,395000,395000,395000,0
|
|
20240422,155800,130376123500,395000,395000,395000,395000,0
|
|
20240422,155700,130376123500,395000,395000,395000,395000,0
|
|
20240422,155600,130376123500,395000,395000,395000,395000,0
|
|
20240422,155500,130376123500,395000,395000,395000,395000,0
|
|
20240422,155400,130376123500,395000,395000,395000,395000,0
|
|
20240422,155300,130376123500,395000,395000,395000,395000,0
|
|
20240422,155200,130376123500,395000,395000,395000,395000,0
|
|
20240422,155100,130376123500,395000,395000,395000,395000,0
|
|
20240422,155000,130376123500,395000,395000,395000,395000,0
|
|
20240422,154900,130376123500,395000,395000,395000,395000,0
|
|
20240422,154800,130376123500,395000,395000,395000,395000,0
|
|
20240422,154700,130376123500,395000,395000,395000,395000,0
|
|
20240422,154600,130376123500,395000,395000,395000,395000,0
|
|
20240422,154500,130376123500,395000,395000,395000,395000,13161
|
|
20240422,154400,130376123500,395000,395000,395000,395000,0
|
|
20240422,154300,130376123500,395000,395000,395000,395000,0
|
|
20240422,154200,130376123500,395000,395000,395000,395000,0
|
|
20240422,154100,130376123500,395000,395000,395000,395000,0
|
|
20240422,154000,130376123500,395000,395000,395000,395000,0
|
|
20240422,153900,130376123500,395000,395000,395000,395000,0
|
|
20240422,153800,130376123500,395000,395000,395000,395000,0
|
|
20240422,153700,130376123500,395000,395000,395000,395000,0
|
|
20240422,153600,130376123500,395000,395000,395000,395000,0
|
|
20240422,153500,130376123500,395000,395000,395000,395000,0
|
|
20240422,153400,130376123500,395000,395000,395000,395000,0
|
|
20240422,153300,130376123500,395000,395000,395000,395000,0
|
|
20240422,153200,130376123500,395000,395000,395000,395000,0
|
|
20240422,153100,130376123500,395000,395000,395000,395000,0
|
|
20240422,153000,130376123500,395000,395000,395000,395000,13161
|
|
20240422,152900,125177528500,393500,393500,393500,393500,0
|
|
20240422,152800,125177528500,393500,393500,393500,393500,0
|
|
20240422,152700,125177528500,393500,393500,393500,393500,0
|
|
20240422,152600,125177528500,393500,393500,393500,393500,0
|
|
20240422,152500,125177528500,393500,393500,393500,393500,0
|
|
20240422,152400,125177528500,393500,393500,393500,393500,0
|
|
20240422,152300,125177528500,393500,393500,393500,393500,0
|
|
20240422,152200,125177528500,393500,393500,393500,393500,0
|
|
20240422,152100,125177528500,393500,393500,393500,393500,0
|
|
20240422,152000,125177528500,393500,393500,393500,393500,0
|
|
20240422,151900,125177528500,393500,394000,394000,393500,1105
|
|
20240422,151800,124742425500,394000,394000,394000,393500,1543
|
|
20240422,151700,124134512500,394000,394000,394000,393500,864
|
|
20240422,151600,123794252000,393500,394500,394500,393500,1283
|
|
20240422,151500,123288655000,394500,394500,394500,394000,1288
|
|
20240422,151400,122780839500,394500,394500,394500,394000,352
|
|
20240422,151300,122642019000,394500,394500,395000,394000,1786
|
|
20240422,151200,121937463000,394500,394500,394500,394000,1243
|
|
20240422,151100,121447215000,394000,394500,394500,394000,904
|
|
20240422,151000,121090761000,394000,394500,394500,394000,370
|
|
20240422,150900,120944820000,394000,394000,394500,394000,183
|
|
20240422,150800,120872660000,394000,394500,394500,394000,460
|
|
20240422,150700,120691395000,394500,394500,394500,394000,449
|
|
20240422,150600,120514317500,394500,394500,394500,394000,190
|
|
20240422,150500,120439378500,394000,394500,394500,394000,327
|
|
20240422,150400,120310420500,394500,394500,395000,394000,2403
|
|
20240422,150300,119362343500,394000,394000,394500,394000,362
|
|
20240422,150200,119219652000,394000,394000,394500,394000,253
|
|
20240422,150100,119119951000,394000,393500,394500,393000,4222
|
|
20240422,150000,117457466500,393000,393000,393500,393000,214
|
|
20240422,145900,117373311000,393500,393500,393500,393000,393
|
|
20240422,145800,117218740000,393500,393000,393500,393000,218
|
|
20240422,145700,117133059500,393500,393500,393500,393000,380
|
|
20240422,145600,116983658000,393000,393500,393500,393000,225
|
|
20240422,145500,116895177500,393500,393500,393500,393000,529
|
|
20240422,145400,116687033500,393500,393500,393500,393000,575
|
|
20240422,145300,116460786500,393500,393500,393500,393000,408
|
|
20240422,145200,116300392500,393500,394000,394000,393000,1635
|
|
20240422,145100,115657031000,393500,393500,394000,393500,232
|
|
20240422,145000,115565651000,394000,394000,394000,393500,229
|
|
20240422,144900,115475449500,393500,393500,394000,393500,186
|
|
20240422,144800,115402252000,393500,393500,393500,393000,1798
|
|
20240422,144700,114694765500,393500,393500,393500,393000,104
|
|
20240422,144600,114653849500,393000,393500,393500,393000,267
|
|
20240422,144500,114548854500,393000,393000,393500,393000,85
|
|
20240422,144400,114515442500,393000,393500,393500,393000,266
|
|
20240422,144300,114410894000,393500,393500,393500,393000,139
|
|
20240422,144200,114356243000,393000,393000,393500,393000,257
|
|
20240422,144100,114255234000,393000,394000,394000,393000,1657
|
|
20240422,144000,113603259000,393500,394000,394000,393500,66
|
|
20240422,143900,113577278000,393500,394000,394000,393500,246
|
|
20240422,143800,113480459500,393500,393500,394000,393500,185
|
|
20240422,143700,113407648500,393500,393500,394000,393500,217
|
|
20240422,143600,113322235500,394000,393500,394000,393000,1305
|
|
20240422,143500,112808651500,393500,393500,393500,393000,312
|
|
20240422,143400,112685948500,393500,393000,393500,393000,228
|
|
20240422,143300,112596302500,393000,393000,393500,393000,116
|
|
20240422,143200,112550697000,393000,392500,393500,392500,1057
|
|
20240422,143100,112135309000,392500,393000,393000,392500,580
|
|
20240422,143000,111907643000,392500,392500,393000,392500,177
|
|
20240422,142900,111838166500,392500,393000,393000,392500,41
|
|
20240422,142800,111822067500,393000,393000,393000,392500,73
|
|
20240422,142700,111793391000,392500,392500,393000,392000,359
|
|
20240422,142600,111652459000,392500,392500,392500,392000,312
|
|
20240422,142500,111530005500,392500,393000,393000,392000,1656
|
|
20240422,142400,110880035000,393000,392500,393000,392500,194
|
|
20240422,142300,110803852000,392500,392500,393000,392500,498
|
|
20240422,142200,110608319000,392500,393500,393500,392500,602
|
|
20240422,142100,110371751500,393000,393000,393500,393000,272
|
|
20240422,142000,110264844500,393500,393000,393500,393000,533
|
|
20240422,141900,110055161000,393000,393500,393500,393000,221
|
|
20240422,141800,109968261500,393500,393500,393500,393000,146
|
|
20240422,141700,109910847500,393500,393500,393500,393000,59
|
|
20240422,141600,109887657500,393500,393500,393500,393000,257
|
|
20240422,141500,109786535000,393500,392500,393500,392500,257
|
|
20240422,141400,109685562500,393000,392500,393000,392500,223
|
|
20240422,141300,109597954500,393000,393500,393500,392500,660
|
|
20240422,141200,109338574000,393500,393000,393500,392500,321
|
|
20240422,141100,109212363000,393000,393000,393000,392500,586
|
|
20240422,141000,108982127500,392500,393000,393000,392500,199
|
|
20240422,140900,108903931000,393000,392500,393000,392500,579
|
|
20240422,140800,108676668500,392500,392500,393000,392500,112
|
|
20240422,140700,108632689000,392500,393500,393500,392500,1850
|
|
20240422,140600,107905664000,393500,393500,393500,393000,471
|
|
20240422,140500,107720469500,393500,393500,393500,393000,158
|
|
20240422,140400,107658318000,393500,393500,393500,393000,714
|
|
20240422,140300,107377393000,393500,394000,394000,393000,1319
|
|
20240422,140200,106858370500,394000,393500,394000,393500,186
|
|
20240422,140100,106785145500,393500,394000,394000,393500,44
|
|
20240422,140000,106767817000,394000,394000,394000,393500,84
|
|
20240422,135900,106734730000,394000,394000,394000,393500,71
|
|
20240422,135800,106706773500,394000,394500,394500,393500,176
|
|
20240422,135700,106637406500,394000,393500,394500,393500,129
|
|
20240422,135600,106586580500,394000,394000,394000,393500,223
|
|
20240422,135500,106498720000,394000,394000,394000,393500,670
|
|
20240422,135400,106234778500,393500,393500,394000,393500,368
|
|
20240422,135300,106089857500,393500,394500,394500,393500,911
|
|
20240422,135200,105730898500,394500,394500,394500,394000,173
|
|
20240422,135100,105662704000,394500,394500,394500,394000,88
|
|
20240422,135000,105628008500,394000,394000,394500,394000,185
|
|
20240422,134900,105555110500,394000,394500,394500,394000,129
|
|
20240422,134800,105504265000,394000,394000,394500,394000,85
|
|
20240422,134700,105470763000,394000,394000,394500,394000,47
|
|
20240422,134600,105452236500,394000,394000,394500,394000,53
|
|
20240422,134500,105431340500,394000,394500,394500,394000,118
|
|
20240422,134400,105384816000,394000,394500,394500,394000,425
|
|
20240422,134300,105217163000,394500,394000,394500,394000,148
|
|
20240422,134200,105158807500,394000,394000,394500,393500,783
|
|
20240422,134100,104850455000,394000,394000,394500,394000,154
|
|
20240422,134000,104789738500,394000,394000,394500,394000,262
|
|
20240422,133900,104686394000,394000,393500,394500,393500,1322
|
|
20240422,133800,104165318000,393500,393500,394000,393500,69
|
|
20240422,133700,104138150500,393500,393500,394000,393500,81
|
|
20240422,133600,104106250500,393500,394000,394000,393500,85
|
|
20240422,133500,104072782500,394000,394000,394000,393500,181
|
|
20240422,133400,104001509000,393500,394000,394000,393500,59
|
|
20240422,133300,103978276000,393500,393500,394000,393500,310
|
|
20240422,133200,103856255500,393500,394000,394000,393500,990
|
|
20240422,133100,103466484500,394000,393500,394000,393500,354
|
|
20240422,133000,103327180500,393500,394000,394000,393500,146
|
|
20240422,132900,103269692500,394000,394000,394500,394000,482
|
|
20240422,132800,103079776000,394500,394000,394500,394000,73
|
|
20240422,132700,103051006500,394000,394000,394500,393500,1379
|
|
20240422,132600,102507674000,394000,394000,394500,394000,91
|
|
20240422,132500,102471795500,394000,394500,394500,394000,81
|
|
20240422,132400,102439845000,394500,394000,394500,394000,123
|
|
20240422,132300,102391341500,394000,394000,394500,393500,206
|
|
20240422,132200,102310178500,394000,393500,394500,393500,467
|
|
20240422,132100,102126183500,393500,394000,394000,393500,85
|
|
20240422,132000,102092714000,394000,394000,394500,394000,317
|
|
20240422,131900,101967813000,394000,394000,394500,394000,175
|
|
20240422,131800,101898844500,394000,394500,394500,394000,90
|
|
20240422,131700,101863369500,394500,394000,394500,394000,176
|
|
20240422,131600,101794013000,394000,393500,394500,393500,311
|
|
20240422,131500,101671479500,393500,394000,394500,393500,365
|
|
20240422,131400,101527666500,394000,394000,394500,394000,310
|
|
20240422,131300,101405524000,394000,394000,394500,393500,768
|
|
20240422,131200,101102928000,394000,394000,394500,394000,149
|
|
20240422,131100,101044206500,394000,394000,394000,393500,1008
|
|
20240422,131000,100647058000,394000,394000,394000,393500,85
|
|
20240422,130900,100613572000,393500,393500,394000,393000,277
|
|
20240422,130800,100504591500,393500,393500,394000,393000,707
|
|
20240422,130700,100226387500,393000,393500,393500,393000,239
|
|
20240422,130600,100132361000,393500,393000,394000,393000,258
|
|
20240422,130500,100030847000,393000,392500,394000,392500,1741
|
|
20240422,130400,99346012000,392500,392500,393000,392500,216
|
|
20240422,130300,99261221500,393000,393500,393500,392500,807
|
|
20240422,130200,98944113000,393500,393000,393500,393000,309
|
|
20240422,130100,98822670000,393000,393500,393500,393000,417
|
|
20240422,130000,98658745500,393500,392500,393500,392500,562
|
|
20240422,125900,98437946000,392500,393000,393500,392500,1360
|
|
20240422,125800,97903688000,393500,393500,394000,393000,1990
|
|
20240422,125700,97120791500,393500,394000,394000,393500,342
|
|
20240422,125600,96986126500,394000,394500,394500,393500,598
|
|
20240422,125500,96750542000,394000,395000,395000,394000,1285
|
|
20240422,125400,96243667500,394500,394500,395000,394500,125
|
|
20240422,125300,96194300500,395000,394500,395000,394500,318
|
|
20240422,125200,96068770500,394500,395000,395000,394500,155
|
|
20240422,125100,96007581000,395000,395000,395000,395000,1479
|
|
20240422,125000,95423376000,395000,395500,395500,395000,306
|
|
20240422,124900,95302410500,395000,395500,395500,395000,145
|
|
20240422,124800,95245088500,395500,395500,395500,395000,524
|
|
20240422,124700,95037913000,395500,395500,395500,395000,149
|
|
20240422,124600,94978998500,395500,395500,395500,395000,837
|
|
20240422,124500,94648144000,395000,395500,395500,395000,135
|
|
20240422,124400,94594766000,395500,395500,395500,395000,156
|
|
20240422,124300,94533080000,395500,395500,395500,395000,576
|
|
20240422,124200,94305416500,395500,395000,395500,395000,438
|
|
20240422,124100,94132242500,395000,396000,396000,395000,2195
|
|
20240422,124000,93264386000,395500,395500,396000,395500,358
|
|
20240422,123900,93122697500,395500,396000,396000,395500,125
|
|
20240422,123800,93073229000,396000,395500,396000,395500,234
|
|
20240422,123700,92980589000,396000,396000,396000,395500,592
|
|
20240422,123600,92746208000,395500,396000,396000,395500,572
|
|
20240422,123500,92519729500,395500,395500,396000,395000,1118
|
|
20240422,123400,92077682000,395500,395000,395500,395000,127
|
|
20240422,123300,92027471000,395000,395500,396000,395000,2749
|
|
20240422,123200,90940593500,396000,396000,396500,395500,1915
|
|
20240422,123100,90182390000,396000,396500,396500,396000,1975
|
|
20240422,123000,89400244500,396500,395500,396500,395500,4158
|
|
20240422,122900,87754371000,395000,395000,395500,394500,4233
|
|
20240422,122800,86082267500,394500,395000,395000,394500,80
|
|
20240422,122700,86050680500,395000,394500,395000,394000,496
|
|
20240422,122600,85855007000,394500,394500,395000,394000,1155
|
|
20240422,122500,85399426000,394500,394000,394500,394000,93
|
|
20240422,122400,85362760500,394500,394000,394500,394000,836
|
|
20240422,122300,85033369000,394000,393500,394000,393500,448
|
|
20240422,122200,84856912000,394000,394000,394000,393500,192
|
|
20240422,122100,84781318000,393500,394000,394000,393500,106
|
|
20240422,122000,84739567500,394000,393500,394000,393500,116
|
|
20240422,121900,84693887000,393500,393500,394000,393500,62
|
|
20240422,121800,84669487500,394000,394000,394500,393500,207
|
|
20240422,121700,84587960000,393500,394000,394500,393500,429
|
|
20240422,121600,84418955500,394500,394500,394500,394000,76
|
|
20240422,121500,84388981000,394500,394500,394500,394000,95
|
|
20240422,121400,84351507000,394500,394500,395000,394000,802
|
|
20240422,121300,84034995500,394500,394000,394500,394000,808
|
|
20240422,121200,83716364000,394500,394500,394500,394000,741
|
|
20240422,121100,83424331000,394500,394000,394500,394000,121
|
|
20240422,121000,83376622500,394000,394500,394500,394000,243
|
|
20240422,120900,83280783500,394500,395000,395000,394000,553
|
|
20240422,120800,83062616000,394500,394500,395000,394500,349
|
|
20240422,120700,82924928000,394500,394500,395000,394000,426
|
|
20240422,120600,82756876500,394500,394500,395000,394000,1039
|
|
20240422,120500,82346966500,394500,394000,394500,393500,1243
|
|
20240422,120400,81857064000,393500,394000,394000,393500,270
|
|
20240422,120300,81750749000,393500,393000,394000,393000,251
|
|
20240422,120200,81651933000,393000,393500,394000,393000,876
|
|
20240422,120100,81307375000,393500,393500,394000,393500,555
|
|
20240422,120000,81088981000,393500,394000,394000,393500,259
|
|
20240422,115900,80987051500,393500,393500,394000,393500,400
|
|
20240422,115800,80829489500,393500,393500,394500,393500,390
|
|
20240422,115700,80675854500,393500,394000,394000,393500,256
|
|
20240422,115600,80575064500,394000,394000,394000,393500,115
|
|
20240422,115500,80529774000,394000,393500,394000,393500,191
|
|
20240422,115400,80454536000,393500,393500,394000,393000,71
|
|
20240422,115300,80426599500,394000,393500,394000,393000,189
|
|
20240422,115200,80352276500,393500,393500,394000,393000,1113
|
|
20240422,115100,79914632500,393500,393500,393500,393000,396
|
|
20240422,115000,79758827000,393000,393000,393500,393000,252
|
|
20240422,114900,79659717500,393000,394000,394500,393000,1139
|
|
20240422,114800,79211232000,394000,394000,394500,394000,920
|
|
20240422,114700,78848744500,394500,394500,395000,394000,393
|
|
20240422,114600,78693719000,394500,395000,395000,394500,246
|
|
20240422,114500,78596629000,394500,394500,395000,394500,343
|
|
20240422,114400,78461301000,395000,395000,395000,394500,821
|
|
20240422,114300,78137373000,395000,394500,395000,394500,185
|
|
20240422,114200,78064362000,394500,394500,395000,394000,882
|
|
20240422,114100,77716421000,394000,395000,395000,394000,592
|
|
20240422,114000,77483028500,395000,394000,395000,394000,581
|
|
20240422,113900,77253831500,394500,394500,394500,394000,505
|
|
20240422,113800,77054663000,394500,394500,394500,394000,462
|
|
20240422,113700,76872417500,394500,394500,394500,394000,1546
|
|
20240422,113600,76262605000,394000,394500,394500,394000,283
|
|
20240422,113500,76150975000,394000,394000,394500,394000,307
|
|
20240422,113400,76029951000,394000,394500,394500,394000,184
|
|
20240422,113300,75957439500,394000,394500,394500,394000,199
|
|
20240422,113200,75879031000,394000,394500,394500,394000,121
|
|
20240422,113100,75831334000,394500,394500,394500,394000,250
|
|
20240422,113000,75732791500,394500,394000,394500,394000,197
|
|
20240422,112900,75655148500,394000,394000,394500,394000,1892
|
|
20240422,112800,74909613500,394500,394000,394500,394000,228
|
|
20240422,112700,74819691500,394000,394000,394500,394000,91
|
|
20240422,112600,74783821500,394000,394500,394500,394000,78
|
|
20240422,112500,74753069500,394500,394500,394500,394000,143
|
|
20240422,112400,74696710000,394500,394500,394500,394000,195
|
|
20240422,112300,74619810000,394500,394000,394500,394000,76
|
|
20240422,112200,74589846000,394500,394000,394500,394000,104
|
|
20240422,112100,74548841500,394000,394000,394500,394000,175
|
|
20240422,112000,74479864000,394000,394500,394500,393500,424
|
|
20240422,111900,74312800500,394500,394000,394500,394000,168
|
|
20240422,111800,74246594000,394000,394000,394500,394000,225
|
|
20240422,111700,74157935500,394000,394500,395000,394000,815
|
|
20240422,111600,73836407000,394500,393500,394500,393000,1113
|
|
20240422,111500,73397966000,393000,393500,393500,393000,76
|
|
20240422,111400,73368078500,393000,393000,393500,393000,125
|
|
20240422,111300,73318950000,393000,393500,394000,393000,269
|
|
20240422,111200,73213123500,393500,393500,394000,393000,380
|
|
20240422,111100,73063590000,393500,394500,394500,393500,639
|
|
20240422,111000,72811840500,394500,394500,394500,394000,102
|
|
20240422,110900,72771614000,394500,394500,395000,394000,1352
|
|
20240422,110800,72238199000,394500,394500,395000,394000,713
|
|
20240422,110700,71956875000,394500,394000,394500,394000,205
|
|
20240422,110600,71876060000,394000,393500,394500,393500,419
|
|
20240422,110500,71710887000,393500,394500,394500,393500,1938
|
|
20240422,110400,70947386000,394500,394000,394500,394000,931
|
|
20240422,110300,70580118000,394000,394500,395000,394000,1096
|
|
20240422,110200,70147808500,394500,394500,394500,394000,925
|
|
20240422,110100,69782926500,394500,394500,394500,394000,654
|
|
20240422,110000,69525042500,394000,394500,394500,394000,537
|
|
20240422,105900,69313207000,394000,394000,394500,394000,888
|
|
20240422,105800,68962939000,394500,394500,394500,394000,1027
|
|
20240422,105700,68557800500,394000,393500,394500,393000,1597
|
|
20240422,105600,67928708000,393500,393500,394000,393000,894
|
|
20240422,105500,67576993000,393500,393000,394000,392500,857
|
|
20240422,105400,67239962500,393000,392500,393000,392500,320
|
|
20240422,105300,67114212500,392500,392000,393000,392000,495
|
|
20240422,105200,66919945000,392000,392500,392500,392000,183
|
|
20240422,105100,66848172500,392000,393000,393000,392000,317
|
|
20240422,105000,66723755500,393000,393000,393000,392500,177
|
|
20240422,104900,66654244500,392500,393000,393000,392500,112
|
|
20240422,104800,66610235500,393000,391500,393000,391500,1781
|
|
20240422,104700,65911774000,391500,392000,392000,391500,150
|
|
20240422,104600,65852989000,392000,391500,392000,391000,385
|
|
20240422,104500,65702252000,391500,391500,392000,391000,667
|
|
20240422,104400,65441134500,391500,392000,392000,391500,84
|
|
20240422,104300,65408226500,391500,391500,392000,391000,320
|
|
20240422,104200,65282940500,391000,391500,391500,391000,295
|
|
20240422,104100,65167522000,391500,391500,391500,391000,79
|
|
20240422,104000,65136604000,391500,391500,391500,391000,150
|
|
20240422,103900,65077904500,391500,391000,392000,391000,413
|
|
20240422,103800,64916230500,391500,391500,391500,391000,331
|
|
20240422,103700,64786685500,391000,391500,391500,391000,444
|
|
20240422,103600,64612946500,391000,391500,391500,391000,1386
|
|
20240422,103500,64070972000,391500,392500,392500,391000,564
|
|
20240422,103400,63850114000,392000,391000,392500,391000,1450
|
|
20240422,103300,63282138000,391500,391000,391500,391000,245
|
|
20240422,103200,63186290000,391000,391500,392000,391000,409
|
|
20240422,103100,63026173500,391500,392000,392000,391500,131
|
|
20240422,103000,62974867500,392000,392000,392000,391500,210
|
|
20240422,102900,62892585500,392000,391500,392000,391500,1230
|
|
20240422,102800,62410637500,391500,391500,392000,391500,761
|
|
20240422,102700,62112636000,392000,392000,392000,391500,287
|
|
20240422,102600,62000254000,391500,392000,392000,391500,248
|
|
20240422,102500,61903143500,391500,392000,392500,391500,522
|
|
20240422,102400,61698546000,392000,392000,392500,392000,312
|
|
20240422,102300,61576160000,392500,392000,392500,392000,66
|
|
20240422,102200,61550271000,392500,392500,392500,392000,744
|
|
20240422,102100,61258568500,392000,392000,392500,392000,220
|
|
20240422,102000,61172317000,392000,392000,392500,392000,138
|
|
20240422,101900,61118212000,392000,392500,392500,392000,260
|
|
20240422,101800,61016219000,392500,392000,392500,392000,163
|
|
20240422,101700,60952275500,392500,392000,392500,392000,1059
|
|
20240422,101600,60536662500,392500,393500,393500,392000,1434
|
|
20240422,101500,59973642000,393500,393500,393500,393000,402
|
|
20240422,101400,59815568000,393500,393500,393500,393000,69
|
|
20240422,101300,59788427000,393500,393000,393500,392500,274
|
|
20240422,101200,59680695000,393500,392000,394000,392000,3109
|
|
20240422,101100,58458214500,392000,392000,392500,391500,902
|
|
20240422,101000,58104561000,392000,392000,392000,391500,432
|
|
20240422,100900,57935266000,391500,392000,392000,391000,1454
|
|
20240422,100800,57366282000,391500,391500,392000,391000,987
|
|
20240422,100700,56979823000,391500,391500,391500,391000,499
|
|
20240422,100600,56784532000,391500,391500,391500,391000,282
|
|
20240422,100500,56674220500,391500,391500,392000,391000,465
|
|
20240422,100400,56492188000,391500,391500,391500,391000,1129
|
|
20240422,100300,56050704500,391000,391500,392000,391000,888
|
|
20240422,100200,55703218500,392000,392000,392000,391500,249
|
|
20240422,100100,55605722500,392000,392000,392000,391500,332
|
|
20240422,100000,55475676500,391500,392000,392500,391500,527
|
|
20240422,095900,55269123500,392500,392000,392500,392000,274
|
|
20240422,095800,55161675500,392000,393000,393000,392000,206
|
|
20240422,095700,55080844500,392500,393500,393500,392500,364
|
|
20240422,095600,54937800000,393000,393500,393500,393000,277
|
|
20240422,095500,54828906000,393500,392500,393500,392500,313
|
|
20240422,095400,54705855000,392500,393000,393000,392500,539
|
|
20240422,095300,54494122500,393000,392500,393000,392500,105
|
|
20240422,095200,54452886000,392500,393500,394000,392500,732
|
|
20240422,095100,54165084000,393500,393500,393500,393000,879
|
|
20240422,095000,53819345500,393500,392500,393500,392500,1380
|
|
20240422,094900,53277134000,392500,392500,392500,392000,232
|
|
20240422,094800,53186076500,392000,393000,393000,391000,3347
|
|
20240422,094700,51875094000,393000,393000,393500,392500,911
|
|
20240422,094600,51517137500,393000,393000,393000,392500,430
|
|
20240422,094500,51348226500,393000,391500,393000,391500,1402
|
|
20240422,094400,50798744500,391500,391500,392000,390500,1752
|
|
20240422,094300,50113221500,392000,391500,392000,391000,1836
|
|
20240422,094200,49394287500,391000,391500,392000,391000,740
|
|
20240422,094100,49104805500,391500,391500,392000,391500,1485
|
|
20240422,094000,48523324000,391500,392500,392500,391500,1545
|
|
20240422,093900,47918001000,392500,393000,393000,392000,866
|
|
20240422,093800,47578387500,393000,393500,393500,392500,2075
|
|
20240422,093700,46762367500,393000,393000,393500,393000,167
|
|
20240422,093600,46696672500,393000,392500,393500,392500,493
|
|
20240422,093500,46503050000,392500,393500,394000,392000,2188
|
|
20240422,093400,45642985500,394000,393500,394000,393000,562
|
|
20240422,093300,45421784500,393500,392500,393500,392500,896
|
|
20240422,093200,45069951000,392500,391500,393000,391500,1877
|
|
20240422,093100,44334030000,392000,392000,392500,391000,4626
|
|
20240422,093000,42522710500,392000,393000,393500,392000,1526
|
|
20240422,092900,41923788500,393000,393000,393500,392500,1396
|
|
20240422,092800,41375146500,393000,394500,394500,393000,2710
|
|
20240422,092700,40308468500,394500,395000,395500,394500,992
|
|
20240422,092600,39916571000,395500,395000,395500,394500,548
|
|
20240422,092500,39700140500,394500,394500,395500,394500,822
|
|
20240422,092400,39375438500,394500,394500,395000,394000,2111
|
|
20240422,092300,38543455000,394500,395000,396000,394000,2465
|
|
20240422,092200,37570065000,395500,395000,396000,394500,4028
|
|
20240422,092100,35977209500,395000,394500,395000,394000,1760
|
|
20240422,092000,35282323000,394500,394000,395000,394000,785
|
|
20240422,091900,34972672000,394500,394000,394500,393500,1477
|
|
20240422,091800,34390631500,394000,393500,394500,393500,1169
|
|
20240422,091700,33930224500,394000,393500,394500,393500,1933
|
|
20240422,091600,33168782500,393500,392500,393500,392000,1241
|
|
20240422,091500,32681174000,392000,393500,394000,391500,3881
|
|
20240422,091400,31157752000,393500,395500,396000,393500,3654
|
|
20240422,091300,29715167500,395500,396000,396500,395500,1298
|
|
20240422,091200,29201165000,396000,395000,396500,395000,2402
|
|
20240422,091100,28250377000,395000,395500,396000,395000,1779
|
|
20240422,091000,27547125500,395000,396000,396500,395000,3229
|
|
20240422,090900,26269124500,396000,395500,396500,395500,2634
|
|
20240422,090800,25225608500,396000,395000,396500,395000,4857
|
|
20240422,090700,23303690000,395000,397000,397000,395000,4637
|
|
20240422,090600,21467677500,397000,397000,397500,396500,4474
|
|
20240422,090500,19691098000,396500,396000,397000,396000,4737
|
|
20240422,090400,17812208500,396000,396500,396500,395500,3408
|
|
20240422,090300,16462009500,396500,397000,398000,396000,6857
|
|
20240422,090200,13738964000,397500,398000,398500,395000,5259
|
|
20240422,090100,11651865000,398500,397000,398500,397000,8840
|
|
20240422,090000,8133742000,397500,397500,398000,394000,20195
|