612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,190900,2047735400,23450,23450,23450,23450,1257
|
|
20240418,190800,2047735400,23450,23450,23450,23450,0
|
|
20240418,190700,2047735400,23450,23450,23450,23450,0
|
|
20240418,190600,2047735400,23450,23450,23450,23450,0
|
|
20240418,190500,2047735400,23450,23450,23450,23450,0
|
|
20240418,190400,2047735400,23450,23450,23450,23450,0
|
|
20240418,190300,2047735400,23450,23450,23450,23450,0
|
|
20240418,190200,2047735400,23450,23450,23450,23450,0
|
|
20240418,190100,2047735400,23450,23450,23450,23450,0
|
|
20240418,190000,2047735400,23450,23450,23450,23450,0
|
|
20240418,185900,2047735400,23450,23450,23450,23450,0
|
|
20240418,185800,2047735400,23450,23450,23450,23450,0
|
|
20240418,185700,2047735400,23450,23450,23450,23450,0
|
|
20240418,185600,2047735400,23450,23450,23450,23450,0
|
|
20240418,185500,2047735400,23450,23450,23450,23450,0
|
|
20240418,185400,2047735400,23450,23450,23450,23450,0
|
|
20240418,185300,2047735400,23450,23450,23450,23450,0
|
|
20240418,185200,2047735400,23450,23450,23450,23450,0
|
|
20240418,185100,2047735400,23450,23450,23450,23450,0
|
|
20240418,185000,2047735400,23450,23450,23450,23450,0
|
|
20240418,184900,2047735400,23450,23450,23450,23450,0
|
|
20240418,184800,2047735400,23450,23450,23450,23450,0
|
|
20240418,184700,2047735400,23450,23450,23450,23450,0
|
|
20240418,184600,2047735400,23450,23450,23450,23450,0
|
|
20240418,184500,2047735400,23450,23450,23450,23450,0
|
|
20240418,184400,2047735400,23450,23450,23450,23450,0
|
|
20240418,184300,2047735400,23450,23450,23450,23450,0
|
|
20240418,184200,2047735400,23450,23450,23450,23450,0
|
|
20240418,184100,2047735400,23450,23450,23450,23450,0
|
|
20240418,184000,2047735400,23450,23450,23450,23450,0
|
|
20240418,183900,2047735400,23450,23450,23450,23450,1257
|
|
20240418,183800,2047735400,23450,23450,23450,23450,0
|
|
20240418,183700,2047735400,23450,23450,23450,23450,0
|
|
20240418,183600,2047735400,23450,23450,23450,23450,0
|
|
20240418,183500,2047735400,23450,23450,23450,23450,0
|
|
20240418,183400,2047735400,23450,23450,23450,23450,0
|
|
20240418,183300,2047735400,23450,23450,23450,23450,0
|
|
20240418,183200,2047735400,23450,23450,23450,23450,0
|
|
20240418,183100,2047735400,23450,23450,23450,23450,0
|
|
20240418,183000,2047735400,23450,23450,23450,23450,0
|
|
20240418,182900,2047735400,23450,23450,23450,23450,0
|
|
20240418,182800,2047735400,23450,23450,23450,23450,0
|
|
20240418,182700,2047735400,23450,23450,23450,23450,0
|
|
20240418,182600,2047735400,23450,23450,23450,23450,0
|
|
20240418,182500,2047735400,23450,23450,23450,23450,0
|
|
20240418,182400,2047735400,23450,23450,23450,23450,0
|
|
20240418,182300,2047735400,23450,23450,23450,23450,0
|
|
20240418,182200,2047735400,23450,23450,23450,23450,0
|
|
20240418,182100,2047735400,23450,23450,23450,23450,0
|
|
20240418,182000,2047735400,23450,23450,23450,23450,0
|
|
20240418,181900,2047735400,23450,23450,23450,23450,0
|
|
20240418,181800,2047735400,23450,23450,23450,23450,0
|
|
20240418,181700,2047735400,23450,23450,23450,23450,0
|
|
20240418,181600,2047735400,23450,23450,23450,23450,0
|
|
20240418,181500,2047735400,23450,23450,23450,23450,0
|
|
20240418,181400,2047735400,23450,23450,23450,23450,0
|
|
20240418,181300,2047735400,23450,23450,23450,23450,0
|
|
20240418,181200,2047735400,23450,23450,23450,23450,0
|
|
20240418,181100,2047735400,23450,23450,23450,23450,0
|
|
20240418,181000,2047735400,23450,23450,23450,23450,0
|
|
20240418,180900,2047735400,23450,23450,23450,23450,1257
|
|
20240418,180800,2047735400,23450,23450,23450,23450,0
|
|
20240418,180700,2047735400,23450,23450,23450,23450,0
|
|
20240418,180600,2047735400,23450,23450,23450,23450,0
|
|
20240418,180500,2047735400,23450,23450,23450,23450,0
|
|
20240418,180400,2047735400,23450,23450,23450,23450,0
|
|
20240418,180300,2047735400,23450,23450,23450,23450,0
|
|
20240418,180200,2047735400,23450,23450,23450,23450,0
|
|
20240418,180100,2047735400,23450,23450,23450,23450,0
|
|
20240418,180000,2047735400,23450,23450,23450,23450,0
|
|
20240418,175900,2047735400,23450,23450,23450,23450,0
|
|
20240418,175800,2047735400,23450,23450,23450,23450,0
|
|
20240418,175700,2047735400,23450,23450,23450,23450,0
|
|
20240418,175600,2047735400,23450,23450,23450,23450,0
|
|
20240418,175500,2047735400,23450,23450,23450,23450,0
|
|
20240418,175400,2047735400,23450,23450,23450,23450,0
|
|
20240418,175300,2047735400,23450,23450,23450,23450,0
|
|
20240418,175200,2047735400,23450,23450,23450,23450,0
|
|
20240418,175100,2047735400,23450,23450,23450,23450,0
|
|
20240418,175000,2047735400,23450,23450,23450,23450,0
|
|
20240418,174900,2047735400,23450,23450,23450,23450,0
|
|
20240418,174800,2047735400,23450,23450,23450,23450,0
|
|
20240418,174700,2047735400,23450,23450,23450,23450,0
|
|
20240418,174600,2047735400,23450,23450,23450,23450,0
|
|
20240418,174500,2047735400,23450,23450,23450,23450,0
|
|
20240418,174400,2047735400,23450,23450,23450,23450,0
|
|
20240418,174300,2047735400,23450,23450,23450,23450,0
|
|
20240418,174200,2047735400,23450,23450,23450,23450,0
|
|
20240418,174100,2047735400,23450,23450,23450,23450,0
|
|
20240418,174000,2047735400,23450,23450,23450,23450,0
|
|
20240418,173900,2047735400,23450,23450,23450,23450,1257
|
|
20240418,173800,2047735400,23450,23450,23450,23450,0
|
|
20240418,173700,2047735400,23450,23450,23450,23450,0
|
|
20240418,173600,2047735400,23450,23450,23450,23450,0
|
|
20240418,173500,2047735400,23450,23450,23450,23450,0
|
|
20240418,173400,2047735400,23450,23450,23450,23450,0
|
|
20240418,173300,2047735400,23450,23450,23450,23450,0
|
|
20240418,173200,2047735400,23450,23450,23450,23450,0
|
|
20240418,173100,2047735400,23450,23450,23450,23450,0
|
|
20240418,173000,2047735400,23450,23450,23450,23450,0
|
|
20240418,172900,2047735400,23450,23450,23450,23450,0
|
|
20240418,172800,2047735400,23450,23450,23450,23450,0
|
|
20240418,172700,2047735400,23450,23450,23450,23450,0
|
|
20240418,172600,2047735400,23450,23450,23450,23450,0
|
|
20240418,172500,2047735400,23450,23450,23450,23450,0
|
|
20240418,172400,2047735400,23450,23450,23450,23450,0
|
|
20240418,172300,2047735400,23450,23450,23450,23450,0
|
|
20240418,172200,2047735400,23450,23450,23450,23450,0
|
|
20240418,172100,2047735400,23450,23450,23450,23450,0
|
|
20240418,172000,2047735400,23450,23450,23450,23450,0
|
|
20240418,171900,2047735400,23450,23450,23450,23450,0
|
|
20240418,171800,2047735400,23450,23450,23450,23450,0
|
|
20240418,171700,2047735400,23450,23450,23450,23450,0
|
|
20240418,171600,2047735400,23450,23450,23450,23450,0
|
|
20240418,171500,2047735400,23450,23450,23450,23450,0
|
|
20240418,171400,2047735400,23450,23450,23450,23450,0
|
|
20240418,171300,2047735400,23450,23450,23450,23450,0
|
|
20240418,171200,2047735400,23450,23450,23450,23450,0
|
|
20240418,171100,2047735400,23450,23450,23450,23450,0
|
|
20240418,171000,2047735400,23450,23450,23450,23450,0
|
|
20240418,170900,2047735400,23450,23450,23450,23450,1257
|
|
20240418,170800,2047735400,23450,23450,23450,23450,0
|
|
20240418,170700,2047735400,23450,23450,23450,23450,0
|
|
20240418,170600,2047735400,23450,23450,23450,23450,0
|
|
20240418,170500,2047735400,23450,23450,23450,23450,0
|
|
20240418,170400,2047735400,23450,23450,23450,23450,0
|
|
20240418,170300,2047735400,23450,23450,23450,23450,0
|
|
20240418,170200,2047735400,23450,23450,23450,23450,0
|
|
20240418,170100,2047735400,23450,23450,23450,23450,0
|
|
20240418,170000,2047735400,23450,23450,23450,23450,0
|
|
20240418,165900,2047735400,23450,23450,23450,23450,0
|
|
20240418,165800,2047735400,23450,23450,23450,23450,0
|
|
20240418,165700,2047735400,23450,23450,23450,23450,0
|
|
20240418,165600,2047735400,23450,23450,23450,23450,0
|
|
20240418,165500,2047735400,23450,23450,23450,23450,0
|
|
20240418,165400,2047735400,23450,23450,23450,23450,0
|
|
20240418,165300,2047735400,23450,23450,23450,23450,0
|
|
20240418,165200,2047735400,23450,23450,23450,23450,0
|
|
20240418,165100,2047735400,23450,23450,23450,23450,0
|
|
20240418,165000,2047735400,23450,23450,23450,23450,0
|
|
20240418,164900,2047735400,23450,23450,23450,23450,0
|
|
20240418,164800,2047735400,23450,23450,23450,23450,0
|
|
20240418,164700,2047735400,23450,23450,23450,23450,0
|
|
20240418,164600,2047735400,23450,23450,23450,23450,0
|
|
20240418,164500,2047735400,23450,23450,23450,23450,0
|
|
20240418,164400,2047735400,23450,23450,23450,23450,0
|
|
20240418,164300,2047735400,23450,23450,23450,23450,0
|
|
20240418,164200,2047735400,23450,23450,23450,23450,0
|
|
20240418,164100,2047735400,23450,23450,23450,23450,0
|
|
20240418,164000,2047735400,23450,23450,23450,23450,0
|
|
20240418,163900,2047735400,23450,23450,23450,23450,1257
|
|
20240418,163800,2047735400,23450,23450,23450,23450,0
|
|
20240418,163700,2047735400,23450,23450,23450,23450,0
|
|
20240418,163600,2047735400,23450,23450,23450,23450,0
|
|
20240418,163500,2047735400,23450,23450,23450,23450,0
|
|
20240418,163400,2047735400,23450,23450,23450,23450,0
|
|
20240418,163300,2047735400,23450,23450,23450,23450,0
|
|
20240418,163200,2047735400,23450,23450,23450,23450,0
|
|
20240418,163100,2047735400,23450,23450,23450,23450,0
|
|
20240418,163000,2047735400,23450,23450,23450,23450,0
|
|
20240418,162900,2047735400,23450,23450,23450,23450,0
|
|
20240418,162800,2047735400,23450,23450,23450,23450,0
|
|
20240418,162700,2047735400,23450,23450,23450,23450,0
|
|
20240418,162600,2047735400,23450,23450,23450,23450,0
|
|
20240418,162500,2047735400,23450,23450,23450,23450,0
|
|
20240418,162400,2047735400,23450,23450,23450,23450,0
|
|
20240418,162300,2047735400,23450,23450,23450,23450,0
|
|
20240418,162200,2047735400,23450,23450,23450,23450,0
|
|
20240418,162100,2047735400,23450,23450,23450,23450,0
|
|
20240418,162000,2047735400,23450,23450,23450,23450,0
|
|
20240418,161900,2047735400,23450,23450,23450,23450,0
|
|
20240418,161800,2047735400,23450,23450,23450,23450,0
|
|
20240418,161700,2047735400,23450,23450,23450,23450,0
|
|
20240418,161600,2047735400,23450,23450,23450,23450,0
|
|
20240418,161500,2047735400,23450,23450,23450,23450,0
|
|
20240418,161400,2047735400,23450,23450,23450,23450,0
|
|
20240418,161300,2047735400,23450,23450,23450,23450,0
|
|
20240418,161200,2047735400,23450,23450,23450,23450,0
|
|
20240418,161100,2047735400,23450,23450,23450,23450,0
|
|
20240418,161000,2047735400,23450,23450,23450,23450,0
|
|
20240418,160900,2047735400,23450,23450,23450,23450,1257
|
|
20240418,160800,2047735400,23450,23450,23450,23450,0
|
|
20240418,160700,2047735400,23450,23450,23450,23450,0
|
|
20240418,160600,2047735400,23450,23450,23450,23450,0
|
|
20240418,160500,2047735400,23450,23450,23450,23450,0
|
|
20240418,160400,2047735400,23450,23450,23450,23450,0
|
|
20240418,160300,2047735400,23450,23450,23450,23450,0
|
|
20240418,160200,2047735400,23450,23450,23450,23450,0
|
|
20240418,160100,2047735400,23450,23450,23450,23450,0
|
|
20240418,160000,2047735400,23450,23450,23450,23450,0
|
|
20240418,155900,2047735400,23450,23450,23450,23450,0
|
|
20240418,155800,2047735400,23450,23450,23450,23450,0
|
|
20240418,155700,2047735400,23450,23450,23450,23450,0
|
|
20240418,155600,2047735400,23450,23450,23450,23450,0
|
|
20240418,155500,2047735400,23450,23450,23450,23450,0
|
|
20240418,155400,2047735400,23450,23450,23450,23450,0
|
|
20240418,155300,2047735400,23450,23450,23450,23450,0
|
|
20240418,155200,2047735400,23450,23450,23450,23450,0
|
|
20240418,155100,2047735400,23450,23450,23450,23450,0
|
|
20240418,155000,2047735400,23450,23450,23450,23450,0
|
|
20240418,154900,2047735400,23450,23450,23450,23450,0
|
|
20240418,154800,2047735400,23450,23450,23450,23450,0
|
|
20240418,154700,2047735400,23450,23450,23450,23450,0
|
|
20240418,154600,2047735400,23450,23450,23450,23450,0
|
|
20240418,154500,2047735400,23450,23450,23450,23450,0
|
|
20240418,154400,2047735400,23450,23450,23450,23450,0
|
|
20240418,154300,2047735400,23450,23450,23450,23450,0
|
|
20240418,154200,2047735400,23450,23450,23450,23450,0
|
|
20240418,154100,2047735400,23450,23450,23450,23450,0
|
|
20240418,154000,2047735400,23450,23450,23450,23450,0
|
|
20240418,153900,2047735400,23450,23450,23450,23450,1257
|
|
20240418,153800,2047735400,23450,23450,23450,23450,0
|
|
20240418,153700,2047735400,23450,23450,23450,23450,0
|
|
20240418,153600,2047735400,23450,23450,23450,23450,0
|
|
20240418,153500,2047735400,23450,23450,23450,23450,0
|
|
20240418,153400,2047735400,23450,23450,23450,23450,0
|
|
20240418,153300,2047735400,23450,23450,23450,23450,0
|
|
20240418,153200,2047735400,23450,23450,23450,23450,0
|
|
20240418,153100,2047735400,23450,23450,23450,23450,0
|
|
20240418,153000,2047735400,23450,23450,23450,23450,1257
|
|
20240418,152900,2018258750,23450,23450,23450,23450,0
|
|
20240418,152800,2018258750,23450,23450,23450,23450,0
|
|
20240418,152700,2018258750,23450,23450,23450,23450,0
|
|
20240418,152600,2018258750,23450,23450,23450,23450,0
|
|
20240418,152500,2018258750,23450,23450,23450,23450,0
|
|
20240418,152400,2018258750,23450,23450,23450,23450,0
|
|
20240418,152300,2018258750,23450,23450,23450,23450,0
|
|
20240418,152200,2018258750,23450,23450,23450,23450,0
|
|
20240418,152100,2018258750,23450,23450,23450,23450,0
|
|
20240418,152000,2018258750,23450,23450,23450,23450,0
|
|
20240418,151900,2018258750,23450,23450,23450,23450,14
|
|
20240418,151800,2017930450,23450,23400,23450,23400,114
|
|
20240418,151700,2015262750,23450,23350,23450,23350,325
|
|
20240418,151600,2007659450,23350,23400,23400,23350,29
|
|
20240418,151500,2006981450,23350,23400,23400,23350,33
|
|
20240418,151400,2006210200,23350,23350,23400,23350,116
|
|
20240418,151300,2003499100,23350,23400,23400,23350,20
|
|
20240418,151200,2003031700,23350,23350,23450,23350,102
|
|
20240418,151100,2000649650,23350,23400,23400,23350,2261
|
|
20240418,151000,1947744200,23400,23450,23450,23400,35
|
|
20240418,150900,1946924100,23400,23400,23400,23400,12
|
|
20240418,150800,1946643300,23400,23450,23450,23400,69
|
|
20240418,150700,1945028600,23450,23450,23450,23400,29
|
|
20240418,150600,1944349150,23400,23400,23400,23400,212
|
|
20240418,150500,1939388350,23400,23450,23450,23400,24
|
|
20240418,150400,1938826150,23450,23400,23450,23400,121
|
|
20240418,150300,1935994300,23400,23350,23400,23350,1313
|
|
20240418,150200,1905286850,23400,23400,23400,23350,369
|
|
20240418,150100,1896652850,23400,23400,23400,23350,81
|
|
20240418,150000,1894758050,23400,23350,23400,23350,91
|
|
20240418,145900,1892629700,23350,23400,23400,23350,69
|
|
20240418,145800,1891016300,23400,23400,23400,23350,647
|
|
20240418,145700,1875877450,23350,23400,23400,23350,738
|
|
20240418,145600,1858645100,23350,23400,23400,23350,51
|
|
20240418,145500,1857454100,23350,23350,23400,23350,27
|
|
20240418,145400,1856823350,23400,23400,23400,23350,169
|
|
20240418,145300,1852876650,23400,23400,23400,23350,137
|
|
20240418,145200,1849672100,23350,23400,23400,23350,22
|
|
20240418,145100,1849158100,23400,23400,23400,23350,87
|
|
20240418,145000,1847123150,23400,23350,23400,23350,33
|
|
20240418,144900,1846352000,23400,23350,23400,23350,25
|
|
20240418,144800,1845768200,23400,23350,23400,23350,96
|
|
20240418,144700,1843523050,23350,23400,23400,23350,34
|
|
20240418,144600,1842728050,23400,23350,23400,23350,497
|
|
20240418,144500,1831114750,23350,23400,23400,23350,13
|
|
20240418,144400,1830811150,23350,23350,23350,23350,557
|
|
20240418,144300,1817805200,23400,23400,23400,23350,25
|
|
20240418,144200,1817220800,23350,23400,23400,23350,204
|
|
20240418,144100,1812447450,23400,23400,23400,23400,25
|
|
20240418,144000,1811862450,23400,23400,23400,23400,12
|
|
20240418,143900,1811581650,23400,23400,23400,23400,31
|
|
20240418,143800,1810856250,23400,23400,23400,23400,14
|
|
20240418,143700,1810528650,23400,23400,23400,23400,25
|
|
20240418,143600,1809943650,23400,23400,23400,23400,67
|
|
20240418,143500,1808375850,23400,23400,23400,23400,18
|
|
20240418,143400,1807954650,23400,23400,23400,23400,26
|
|
20240418,143300,1807346250,23400,23400,23400,23400,12
|
|
20240418,143200,1807065450,23400,23400,23400,23400,29
|
|
20240418,143100,1806386850,23450,23400,23450,23400,13
|
|
20240418,143000,1806082600,23400,23400,23400,23400,75
|
|
20240418,142900,1804327600,23400,23400,23400,23400,17
|
|
20240418,142800,1803929800,23400,23400,23450,23400,36
|
|
20240418,142700,1803086900,23400,23350,23400,23350,306
|
|
20240418,142600,1795927100,23400,23400,23400,23400,23
|
|
20240418,142500,1795388900,23400,23400,23400,23350,33
|
|
20240418,142400,1794617350,23450,23400,23450,23350,60
|
|
20240418,142300,1793211800,23400,23400,23400,23350,193
|
|
20240418,142200,1788696650,23350,23400,23400,23350,25
|
|
20240418,142100,1788111900,23350,23350,23350,23350,26
|
|
20240418,142000,1787504800,23350,23350,23400,23350,18
|
|
20240418,141900,1787084450,23350,23350,23400,23350,149
|
|
20240418,141800,1783598850,23350,23350,23350,23350,26
|
|
20240418,141700,1782991750,23400,23400,23400,23400,250
|
|
20240418,141600,1777141750,23400,23400,23400,23350,111
|
|
20240418,141500,1774545400,23400,23400,23450,23400,26
|
|
20240418,141400,1773936900,23400,23350,23400,23350,83
|
|
20240418,141300,1771995100,23350,23400,23400,23350,18
|
|
20240418,141200,1771574750,23400,23350,23400,23350,494
|
|
20240418,141100,1760016500,23350,23400,23400,23350,40
|
|
20240418,141000,1759081300,23350,23350,23400,23350,347
|
|
20240418,140900,1750973850,23350,23350,23350,23350,20
|
|
20240418,140800,1750506850,23350,23350,23400,23350,75
|
|
20240418,140700,1748753100,23350,23400,23400,23350,49
|
|
20240418,140600,1747607500,23400,23400,23400,23400,14
|
|
20240418,140500,1747279900,23400,23450,23450,23400,432
|
|
20240418,140400,1737171050,23400,23450,23450,23400,76
|
|
20240418,140300,1735389650,23450,23400,23450,23400,1775
|
|
20240418,140200,1693854350,23400,23450,23450,23400,316
|
|
20240418,140100,1686459850,23400,23450,23450,23400,124
|
|
20240418,140000,1683553250,23400,23400,23450,23400,30
|
|
20240418,135900,1682851150,23400,23400,23450,23400,74
|
|
20240418,135800,1681116800,23450,23400,23450,23400,27
|
|
20240418,135700,1680484950,23400,23450,23450,23400,21
|
|
20240418,135600,1679993500,23400,23400,23400,23400,27
|
|
20240418,135500,1679361700,23400,23400,23400,23400,18
|
|
20240418,135400,1678940500,23450,23400,23450,23400,18
|
|
20240418,135300,1678519250,23400,23400,23450,23400,123
|
|
20240418,135200,1675636300,23400,23450,23450,23400,15
|
|
20240418,135100,1675285150,23400,23400,23400,23400,30
|
|
20240418,135000,1674583150,23400,23400,23400,23400,18
|
|
20240418,134900,1674161950,23400,23450,23450,23400,41
|
|
20240418,134800,1673202200,23400,23450,23450,23400,71
|
|
20240418,134700,1671538300,23400,23400,23400,23400,26
|
|
20240418,134600,1670929900,23450,23400,23450,23400,20
|
|
20240418,134500,1670461750,23450,23400,23450,23400,17
|
|
20240418,134400,1670063700,23400,23400,23400,23400,31
|
|
20240418,134300,1669338300,23400,23400,23400,23400,17
|
|
20240418,134200,1668940500,23400,23400,23400,23400,21
|
|
20240418,134100,1668449100,23450,23400,23450,23400,18
|
|
20240418,134000,1668027850,23400,23400,23450,23400,27
|
|
20240418,133900,1667396000,23400,23400,23450,23400,20
|
|
20240418,133800,1666927950,23400,23400,23400,23400,12
|
|
20240418,133700,1666647150,23400,23350,23400,23350,460
|
|
20240418,133600,1655884000,23400,23350,23400,23350,507
|
|
20240418,133500,1644020450,23400,23350,23400,23350,9
|
|
20240418,133400,1643810250,23400,23400,23400,23350,42
|
|
20240418,133300,1642827700,23350,23400,23400,23350,16
|
|
20240418,133200,1642454000,23350,23400,23400,23350,13
|
|
20240418,133100,1642150100,23350,23350,23350,23350,15
|
|
20240418,133000,1641799850,23400,23350,23400,23350,54
|
|
20240418,132900,1640536450,23400,23400,23400,23400,1294
|
|
20240418,132800,1610256850,23400,23400,23400,23400,8
|
|
20240418,132700,1610069650,23400,23400,23400,23400,5
|
|
20240418,132600,1609952650,23400,23400,23400,23400,18
|
|
20240418,132500,1609531450,23400,23450,23450,23400,17
|
|
20240418,132400,1609133050,23450,23450,23450,23400,39
|
|
20240418,132300,1608219150,23400,23450,23450,23400,57
|
|
20240418,132200,1606882800,23400,23400,23450,23400,44
|
|
20240418,132100,1605851700,23450,23450,23450,23450,106
|
|
20240418,132000,1603366000,23400,23450,23450,23400,7
|
|
20240418,131900,1603202150,23400,23400,23400,23400,20
|
|
20240418,131800,1602734150,23450,23450,23450,23450,0
|
|
20240418,131700,1602734150,23450,23400,23450,23400,16
|
|
20240418,131600,1602359700,23400,23450,23450,23400,5
|
|
20240418,131500,1602242650,23400,23400,23400,23400,14
|
|
20240418,131400,1601915050,23450,23400,23450,23400,1010
|
|
20240418,131300,1578280800,23400,23400,23400,23400,9
|
|
20240418,131200,1578070200,23400,23400,23400,23400,363
|
|
20240418,131100,1569576000,23450,23450,23450,23450,1
|
|
20240418,131000,1569552550,23450,23400,23450,23400,28
|
|
20240418,130900,1568896600,23400,23400,23400,23400,4
|
|
20240418,130800,1568803000,23400,23450,23450,23400,19
|
|
20240418,130700,1568358150,23400,23450,23450,23400,6
|
|
20240418,130600,1568217700,23400,23400,23400,23400,13
|
|
20240418,130500,1567913500,23400,23400,23400,23400,5
|
|
20240418,130400,1567796500,23450,23450,23450,23450,2
|
|
20240418,130300,1567749600,23400,23400,23400,23400,13
|
|
20240418,130200,1567445400,23400,23400,23400,23400,11
|
|
20240418,130100,1567188000,23400,23450,23450,23400,162
|
|
20240418,130000,1563389550,23450,23450,23500,23450,14
|
|
20240418,125900,1563061200,23450,23450,23450,23450,19
|
|
20240418,125800,1562615650,23450,23450,23450,23450,5
|
|
20240418,125700,1562498400,23450,23500,23500,23450,10
|
|
20240418,125600,1562263850,23450,23500,23500,23450,21
|
|
20240418,125500,1561771300,23450,23450,23450,23450,16
|
|
20240418,125400,1561396100,23450,23450,23450,23450,377
|
|
20240418,125300,1552555450,23450,23450,23500,23450,16
|
|
20240418,125200,1552180200,23500,23500,23500,23450,22
|
|
20240418,125100,1551663900,23450,23450,23500,23450,287
|
|
20240418,125000,1544922350,23450,23450,23450,23450,23
|
|
20240418,124900,1544383000,23450,23450,23500,23450,52
|
|
20240418,124800,1543161150,23450,23450,23450,23450,15
|
|
20240418,124700,1542809400,23450,23450,23450,23450,504
|
|
20240418,124600,1530990600,23400,23450,23450,23400,355
|
|
20240418,124500,1522666350,23400,23400,23400,23400,37
|
|
20240418,124400,1521800550,23400,23400,23400,23400,16
|
|
20240418,124300,1521426150,23400,23400,23400,23400,23
|
|
20240418,124200,1520887950,23400,23400,23400,23400,9
|
|
20240418,124100,1520677350,23450,23400,23450,23400,428
|
|
20240418,124000,1510661650,23400,23450,23450,23400,8
|
|
20240418,123900,1510474400,23400,23400,23400,23400,7
|
|
20240418,123800,1510310600,23400,23400,23450,23400,332
|
|
20240418,123700,1502541750,23400,23450,23450,23400,60
|
|
20240418,123600,1501135250,23400,23400,23400,23400,14
|
|
20240418,123500,1500807650,23400,23400,23450,23400,326
|
|
20240418,123400,1493163750,23400,23450,23450,23400,132
|
|
20240418,123300,1490069200,23450,23400,23450,23400,97
|
|
20240418,123200,1487799350,23400,23400,23400,23400,4
|
|
20240418,123100,1487705750,23400,23450,23450,23400,79
|
|
20240418,123000,1485857100,23400,23400,23400,23400,0
|
|
20240418,122900,1485857100,23400,23400,23450,23400,28
|
|
20240418,122800,1485201650,23450,23450,23450,23400,139
|
|
20240418,122700,1481942350,23400,23400,23450,23400,26
|
|
20240418,122600,1481333850,23450,23400,23450,23400,14
|
|
20240418,122500,1481006000,23400,23400,23400,23400,15
|
|
20240418,122400,1480655000,23400,23450,23450,23400,44
|
|
20240418,122300,1479623800,23400,23400,23400,23400,6
|
|
20240418,122200,1479483400,23400,23450,23450,23400,134
|
|
20240418,122100,1476342050,23400,23400,23400,23400,14
|
|
20240418,122000,1476014450,23400,23400,23400,23400,47
|
|
20240418,121900,1474914650,23400,23400,23400,23400,7
|
|
20240418,121800,1474750850,23400,23400,23400,23400,65
|
|
20240418,121700,1473229850,23400,23400,23400,23400,16
|
|
20240418,121600,1472855450,23400,23400,23400,23400,5
|
|
20240418,121500,1472738450,23400,23400,23400,23400,17
|
|
20240418,121400,1472340650,23400,23400,23450,23400,59
|
|
20240418,121300,1470958150,23400,23400,23400,23400,10
|
|
20240418,121200,1470724150,23400,23400,23450,23400,34
|
|
20240418,121100,1469927750,23450,23400,23450,23400,23
|
|
20240418,121000,1469389400,23400,23400,23400,23400,67
|
|
20240418,120900,1467821600,23400,23400,23400,23400,20
|
|
20240418,120800,1467353600,23450,23400,23450,23400,14
|
|
20240418,120700,1467025500,23400,23400,23400,23400,38
|
|
20240418,120600,1466136300,23450,23400,23450,23400,55
|
|
20240418,120500,1464848100,23400,23400,23450,23400,25
|
|
20240418,120400,1464262900,23400,23350,23400,23350,494
|
|
20240418,120300,1452704050,23350,23400,23400,23350,113
|
|
20240418,120200,1450060450,23350,23350,23350,23350,25
|
|
20240418,120100,1449476700,23350,23400,23400,23350,13
|
|
20240418,120000,1449173050,23350,23350,23350,23350,1024
|
|
20240418,115900,1425262650,23350,23450,23450,23350,2470
|
|
20240418,115800,1367464700,23450,23400,23450,23400,103
|
|
20240418,115700,1365053000,23400,23400,23450,23400,24
|
|
20240418,115600,1364491250,23400,23450,23450,23400,16
|
|
20240418,115500,1364116300,23400,23400,23450,23400,24
|
|
20240418,115400,1363554500,23400,23450,23450,23400,6
|
|
20240418,115300,1363414050,23400,23400,23400,23400,20
|
|
20240418,115200,1362946050,23400,23350,23400,23350,153
|
|
20240418,115100,1359366350,23400,23400,23400,23400,268
|
|
20240418,115000,1353095150,23400,23400,23400,23400,25
|
|
20240418,114900,1352510150,23400,23450,23450,23400,11
|
|
20240418,114800,1352252500,23400,23400,23450,23400,25
|
|
20240418,114700,1351667450,23400,23400,23400,23400,2
|
|
20240418,114600,1351620650,23400,23450,23450,23400,28
|
|
20240418,114500,1350965300,23400,23450,23450,23400,78
|
|
20240418,114400,1349139950,23450,23400,23450,23400,15
|
|
20240418,114300,1348788850,23400,23400,23400,23400,57
|
|
20240418,114200,1347455050,23400,23400,23400,23400,21
|
|
20240418,114100,1346963650,23350,23400,23400,23350,72
|
|
20240418,114000,1345279900,23400,23350,23400,23350,91
|
|
20240418,113900,1343154700,23350,23350,23400,23350,23
|
|
20240418,113800,1342617250,23350,23400,23400,23350,106
|
|
20240418,113700,1340137100,23350,23400,23400,23350,71
|
|
20240418,113600,1338476700,23400,23400,23400,23400,242
|
|
20240418,113500,1332813900,23400,23400,23400,23400,155
|
|
20240418,113400,1329186900,23350,23350,23350,23350,13
|
|
20240418,113300,1328883350,23400,23400,23400,23400,230
|
|
20240418,113200,1323501350,23400,23400,23400,23400,8
|
|
20240418,113100,1323314150,23450,23400,23450,23400,17
|
|
20240418,113000,1322916300,23400,23400,23400,23400,9
|
|
20240418,112900,1322705700,23400,23400,23400,23400,13
|
|
20240418,112800,1322401500,23400,23350,23400,23350,731
|
|
20240418,112700,1305296750,23400,23350,23400,23350,5
|
|
20240418,112600,1305179950,23350,23350,23400,23350,65
|
|
20240418,112500,1303659700,23350,23350,23400,23350,118
|
|
20240418,112400,1300899400,23400,23400,23400,23350,72
|
|
20240418,112300,1299215100,23350,23400,23400,23350,15
|
|
20240418,112200,1298864650,23350,23350,23350,23350,20
|
|
20240418,112100,1298397650,23400,23350,23400,23350,20
|
|
20240418,112000,1297930400,23350,23350,23350,23350,5
|
|
20240418,111900,1297813650,23400,23350,23400,23350,40
|
|
20240418,111800,1296878900,23400,23350,23400,23350,1048
|
|
20240418,111700,1272357450,23400,23350,23400,23350,15
|
|
20240418,111600,1272006800,23400,23350,23400,23350,20
|
|
20240418,111500,1271539600,23350,23350,23400,23350,31
|
|
20240418,111400,1270815300,23350,23350,23350,23350,13
|
|
20240418,111300,1270511750,23350,23350,23400,23350,13
|
|
20240418,111200,1270208100,23400,23350,23400,23350,19
|
|
20240418,111100,1269764400,23400,23400,23400,23350,728
|
|
20240418,111000,1252729450,23400,23400,23450,23400,12
|
|
20240418,110900,1252448450,23400,23400,23450,23400,57
|
|
20240418,110800,1251114600,23400,23400,23400,23400,0
|
|
20240418,110700,1251114600,23400,23400,23400,23400,140
|
|
20240418,110600,1247838600,23400,23400,23400,23400,0
|
|
20240418,110500,1247838600,23400,23400,23400,23400,26
|
|
20240418,110400,1247230200,23400,23350,23400,23350,611
|
|
20240418,110300,1232933200,23400,23350,23400,23350,17
|
|
20240418,110200,1232536150,23400,23350,23400,23350,314
|
|
20240418,110100,1225203900,23350,23350,23350,23350,2
|
|
20240418,110000,1225157200,23350,23400,23400,23350,105
|
|
20240418,105900,1222701350,23400,23350,23400,23350,160
|
|
20240418,105800,1218957800,23400,23400,23400,23350,36
|
|
20240418,105700,1218116300,23350,23400,23400,23350,210
|
|
20240418,105600,1213202750,23350,23350,23400,23350,122
|
|
20240418,105500,1210351250,23350,23350,23350,23350,12
|
|
20240418,105400,1210071050,23350,23350,23400,23350,21
|
|
20240418,105300,1209580200,23350,23350,23400,23350,19
|
|
20240418,105200,1209136500,23350,23350,23350,23350,13
|
|
20240418,105100,1208832950,23350,23350,23350,23350,66
|
|
20240418,105000,1207291850,23350,23350,23350,23350,85
|
|
20240418,104900,1205307100,23350,23350,23350,23350,9
|
|
20240418,104800,1205096950,23350,23350,23350,23350,736
|
|
20240418,104700,1187911350,23350,23300,23350,23300,56
|
|
20240418,104600,1186604700,23350,23350,23350,23350,159
|
|
20240418,104500,1182892050,23350,23350,23350,23350,84
|
|
20240418,104400,1180930650,23350,23350,23350,23350,221
|
|
20240418,104300,1175770300,23300,23350,23350,23300,440
|
|
20240418,104200,1165507100,23300,23350,23400,23300,1439
|
|
20240418,104100,1131906250,23350,23350,23350,23350,326
|
|
20240418,104000,1124294150,23350,23350,23400,23350,2181
|
|
20240418,103900,1073367750,23400,23400,23400,23350,80
|
|
20240418,103800,1071499300,23400,23350,23400,23350,160
|
|
20240418,103700,1067760300,23400,23350,23400,23350,35
|
|
20240418,103600,1066941650,23400,23400,23400,23350,34
|
|
20240418,103500,1066146750,23400,23350,23400,23350,17
|
|
20240418,103400,1065749200,23350,23400,23400,23350,416
|
|
20240418,103300,1056015150,23350,23350,23400,23350,25
|
|
20240418,103200,1055431100,23350,23400,23400,23350,35
|
|
20240418,103100,1054612850,23350,23350,23400,23350,231
|
|
20240418,103000,1049208300,23350,23350,23350,23350,11
|
|
20240418,102900,1048951450,23350,23400,23400,23350,362
|
|
20240418,102800,1040480900,23350,23350,23350,23350,70
|
|
20240418,102700,1038846400,23350,23350,23350,23350,9
|
|
20240418,102600,1038636250,23350,23350,23400,23350,152
|
|
20240418,102500,1035087000,23400,23350,23400,23350,101
|
|
20240418,102400,1032728600,23350,23350,23400,23350,243
|
|
20240418,102300,1027053900,23400,23400,23400,23350,79
|
|
20240418,102200,1025205550,23400,23350,23400,23350,101
|
|
20240418,102100,1022843000,23400,23400,23400,23350,72
|
|
20240418,102000,1021158950,23350,23450,23450,23350,21
|
|
20240418,101900,1020667800,23400,23400,23400,23350,1005
|
|
20240418,101800,997151050,23400,23400,23400,23400,125
|
|
20240418,101700,994226050,23400,23400,23450,23400,139
|
|
20240418,101600,990973400,23400,23400,23400,23350,219
|
|
20240418,101500,985858650,23400,23400,23400,23350,87
|
|
20240418,101400,983823450,23400,23350,23400,23350,66
|
|
20240418,101300,982279700,23400,23350,23400,23350,7
|
|
20240418,101200,982116100,23350,23400,23400,23350,22
|
|
20240418,101100,981602100,23400,23400,23400,23350,13
|
|
20240418,101000,981298450,23350,23400,23400,23350,2428
|
|
20240418,100900,924567900,23400,23400,23400,23400,24
|
|
20240418,100800,924006300,23400,23400,23400,23400,69
|
|
20240418,100700,922391700,23400,23400,23400,23400,11
|
|
20240418,100600,922134300,23400,23400,23400,23400,423
|
|
20240418,100500,912236100,23450,23400,23450,23400,13
|
|
20240418,100400,911931850,23400,23450,23450,23400,212
|
|
20240418,100300,906961050,23450,23450,23450,23450,125
|
|
20240418,100200,904029800,23450,23450,23450,23400,158
|
|
20240418,100100,900324950,23400,23450,23450,23400,168
|
|
20240418,100000,896393500,23400,23450,23450,23400,1039
|
|
20240418,095900,872037900,23450,23450,23450,23450,17
|
|
20240418,095800,871639250,23450,23450,23450,23450,18
|
|
20240418,095700,871217150,23450,23450,23450,23450,13
|
|
20240418,095600,870912300,23450,23450,23500,23450,15
|
|
20240418,095500,870560500,23500,23450,23500,23450,6
|
|
20240418,095400,870419750,23450,23450,23450,23400,19
|
|
20240418,095300,869974450,23450,23450,23450,23400,13
|
|
20240418,095200,869669850,23500,23550,23550,23400,222
|
|
20240418,095100,864468600,23500,23350,23500,23350,2510
|
|
20240418,095000,805549250,23400,23450,23450,23350,990
|
|
20240418,094900,782381400,23450,23450,23450,23450,9
|
|
20240418,094800,782170350,23450,23450,23450,23400,14
|
|
20240418,094700,781842150,23450,23500,23500,23400,1092
|
|
20240418,094600,756244300,23500,23500,23500,23450,21
|
|
20240418,094500,755751650,23500,23450,23500,23400,138
|
|
20240418,094400,752516250,23450,23500,23500,23450,693
|
|
20240418,094300,736265200,23500,23450,23500,23450,128
|
|
20240418,094200,733258350,23450,23450,23450,23450,9
|
|
20240418,094100,733047300,23500,23400,23500,23400,23
|
|
20240418,094000,732508200,23500,23450,23500,23400,751
|
|
20240418,093900,714920150,23500,23400,23500,23400,1101
|
|
20240418,093800,689073350,23350,23450,23450,23350,1180
|
|
20240418,093700,661443700,23450,23450,23500,23450,45
|
|
20240418,093600,660387950,23450,23450,23500,23450,324
|
|
20240418,093500,652787750,23450,23400,23450,23400,148
|
|
20240418,093400,649318000,23400,23400,23450,23350,799
|
|
20240418,093300,630591450,23400,23400,23450,23400,902
|
|
20240418,093200,609484600,23400,23450,23450,23400,131
|
|
20240418,093100,606417650,23400,23400,23400,23400,408
|
|
20240418,093000,596870450,23400,23350,23450,23350,126
|
|
20240418,092900,593927600,23500,23450,23500,23250,11724
|
|
20240418,092800,320231250,23450,23450,23450,23450,12
|
|
20240418,092700,319949850,23450,23550,23550,23450,1353
|
|
20240418,092600,288181900,23550,23500,23550,23500,87
|
|
20240418,092500,286133550,23500,23550,23550,23500,1029
|
|
20240418,092400,261951800,23550,23500,23550,23500,47
|
|
20240418,092300,260847250,23550,23500,23550,23450,976
|
|
20240418,092200,237911700,23500,23500,23500,23500,158
|
|
20240418,092100,234198700,23500,23450,23500,23450,20
|
|
20240418,092000,233729150,23500,23500,23500,23450,806
|
|
20240418,091900,214788300,23500,23500,23550,23500,65
|
|
20240418,091800,213258100,23500,23550,23550,23450,615
|
|
20240418,091700,198832850,23500,23500,23500,23500,55
|
|
20240418,091600,197540350,23500,23550,23550,23500,513
|
|
20240418,091500,185483700,23550,23550,23550,23500,195
|
|
20240418,091400,180900000,23500,23550,23550,23500,6
|
|
20240418,091300,180758950,23550,23600,23600,23550,315
|
|
20240418,091200,173338100,23600,23600,23600,23550,36
|
|
20240418,091100,172489150,23600,23550,23600,23500,125
|
|
20240418,091000,169545000,23550,23500,23550,23500,14
|
|
20240418,090900,169215700,23500,23500,23550,23500,242
|
|
20240418,090800,163526150,23500,23500,23500,23500,85
|
|
20240418,090700,161528650,23550,23500,23550,23500,79
|
|
20240418,090600,159670750,23500,23400,23500,23350,322
|
|
20240418,090500,152136750,23450,23400,23450,23350,775
|
|
20240418,090400,134011300,23400,23500,23500,23400,1016
|
|
20240418,090300,110232300,23500,23500,23500,23500,10
|
|
20240418,090200,109997300,23400,23500,23550,23400,1038
|
|
20240418,090100,85673100,23400,23550,23550,23400,112
|
|
20240418,090000,83045800,23600,23500,23600,23400,3534
|