662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,195900,7850913020,12550,12550,12550,12550,4344
|
|
20240423,195800,7850913020,12550,12550,12550,12550,0
|
|
20240423,195700,7850913020,12550,12550,12550,12550,0
|
|
20240423,195600,7850913020,12550,12550,12550,12550,0
|
|
20240423,195500,7850913020,12550,12550,12550,12550,0
|
|
20240423,195400,7850913020,12550,12550,12550,12550,0
|
|
20240423,195300,7850913020,12550,12550,12550,12550,0
|
|
20240423,195200,7850913020,12550,12550,12550,12550,0
|
|
20240423,195100,7850913020,12550,12550,12550,12550,0
|
|
20240423,195000,7850913020,12550,12550,12550,12550,0
|
|
20240423,194900,7850913020,12550,12550,12550,12550,0
|
|
20240423,194800,7850913020,12550,12550,12550,12550,0
|
|
20240423,194700,7850913020,12550,12550,12550,12550,0
|
|
20240423,194600,7850913020,12550,12550,12550,12550,0
|
|
20240423,194500,7850913020,12550,12550,12550,12550,0
|
|
20240423,194400,7850913020,12550,12550,12550,12550,0
|
|
20240423,194300,7850913020,12550,12550,12550,12550,0
|
|
20240423,194200,7850913020,12550,12550,12550,12550,0
|
|
20240423,194100,7850913020,12550,12550,12550,12550,0
|
|
20240423,194000,7850913020,12550,12550,12550,12550,0
|
|
20240423,193900,7850913020,12550,12550,12550,12550,0
|
|
20240423,193800,7850913020,12550,12550,12550,12550,0
|
|
20240423,193700,7850913020,12550,12550,12550,12550,0
|
|
20240423,193600,7850913020,12550,12550,12550,12550,0
|
|
20240423,193500,7850913020,12550,12550,12550,12550,0
|
|
20240423,193400,7850913020,12550,12550,12550,12550,0
|
|
20240423,193300,7850913020,12550,12550,12550,12550,0
|
|
20240423,193200,7850913020,12550,12550,12550,12550,0
|
|
20240423,193100,7850913020,12550,12550,12550,12550,0
|
|
20240423,193000,7850913020,12550,12550,12550,12550,0
|
|
20240423,192900,7850913020,12550,12550,12550,12550,4344
|
|
20240423,192800,7850913020,12550,12550,12550,12550,0
|
|
20240423,192700,7850913020,12550,12550,12550,12550,0
|
|
20240423,192600,7850913020,12550,12550,12550,12550,0
|
|
20240423,192500,7850913020,12550,12550,12550,12550,0
|
|
20240423,192400,7850913020,12550,12550,12550,12550,0
|
|
20240423,192300,7850913020,12550,12550,12550,12550,0
|
|
20240423,192200,7850913020,12550,12550,12550,12550,0
|
|
20240423,192100,7850913020,12550,12550,12550,12550,0
|
|
20240423,192000,7850913020,12550,12550,12550,12550,0
|
|
20240423,191900,7850913020,12550,12550,12550,12550,0
|
|
20240423,191800,7850913020,12550,12550,12550,12550,0
|
|
20240423,191700,7850913020,12550,12550,12550,12550,0
|
|
20240423,191600,7850913020,12550,12550,12550,12550,0
|
|
20240423,191500,7850913020,12550,12550,12550,12550,0
|
|
20240423,191400,7850913020,12550,12550,12550,12550,0
|
|
20240423,191300,7850913020,12550,12550,12550,12550,0
|
|
20240423,191200,7850913020,12550,12550,12550,12550,0
|
|
20240423,191100,7850913020,12550,12550,12550,12550,0
|
|
20240423,191000,7850913020,12550,12550,12550,12550,0
|
|
20240423,190900,7850913020,12550,12550,12550,12550,0
|
|
20240423,190800,7850913020,12550,12550,12550,12550,0
|
|
20240423,190700,7850913020,12550,12550,12550,12550,0
|
|
20240423,190600,7850913020,12550,12550,12550,12550,0
|
|
20240423,190500,7850913020,12550,12550,12550,12550,0
|
|
20240423,190400,7850913020,12550,12550,12550,12550,0
|
|
20240423,190300,7850913020,12550,12550,12550,12550,0
|
|
20240423,190200,7850913020,12550,12550,12550,12550,0
|
|
20240423,190100,7850913020,12550,12550,12550,12550,0
|
|
20240423,190000,7850913020,12550,12550,12550,12550,0
|
|
20240423,185900,7850913020,12550,12550,12550,12550,4344
|
|
20240423,185800,7850913020,12550,12550,12550,12550,0
|
|
20240423,185700,7850913020,12550,12550,12550,12550,0
|
|
20240423,185600,7850913020,12550,12550,12550,12550,0
|
|
20240423,185500,7850913020,12550,12550,12550,12550,0
|
|
20240423,185400,7850913020,12550,12550,12550,12550,0
|
|
20240423,185300,7850913020,12550,12550,12550,12550,0
|
|
20240423,185200,7850913020,12550,12550,12550,12550,0
|
|
20240423,185100,7850913020,12550,12550,12550,12550,0
|
|
20240423,185000,7850913020,12550,12550,12550,12550,0
|
|
20240423,184900,7850913020,12550,12550,12550,12550,0
|
|
20240423,184800,7850913020,12550,12550,12550,12550,0
|
|
20240423,184700,7850913020,12550,12550,12550,12550,0
|
|
20240423,184600,7850913020,12550,12550,12550,12550,0
|
|
20240423,184500,7850913020,12550,12550,12550,12550,0
|
|
20240423,184400,7850913020,12550,12550,12550,12550,0
|
|
20240423,184300,7850913020,12550,12550,12550,12550,0
|
|
20240423,184200,7850913020,12550,12550,12550,12550,0
|
|
20240423,184100,7850913020,12550,12550,12550,12550,0
|
|
20240423,184000,7850913020,12550,12550,12550,12550,0
|
|
20240423,183900,7850913020,12550,12550,12550,12550,0
|
|
20240423,183800,7850913020,12550,12550,12550,12550,0
|
|
20240423,183700,7850913020,12550,12550,12550,12550,0
|
|
20240423,183600,7850913020,12550,12550,12550,12550,0
|
|
20240423,183500,7850913020,12550,12550,12550,12550,0
|
|
20240423,183400,7850913020,12550,12550,12550,12550,0
|
|
20240423,183300,7850913020,12550,12550,12550,12550,0
|
|
20240423,183200,7850913020,12550,12550,12550,12550,0
|
|
20240423,183100,7850913020,12550,12550,12550,12550,0
|
|
20240423,183000,7850913020,12550,12550,12550,12550,0
|
|
20240423,182900,7850913020,12550,12550,12550,12550,4344
|
|
20240423,182800,7850913020,12550,12550,12550,12550,0
|
|
20240423,182700,7850913020,12550,12550,12550,12550,0
|
|
20240423,182600,7850913020,12550,12550,12550,12550,0
|
|
20240423,182500,7850913020,12550,12550,12550,12550,0
|
|
20240423,182400,7850913020,12550,12550,12550,12550,0
|
|
20240423,182300,7850913020,12550,12550,12550,12550,0
|
|
20240423,182200,7850913020,12550,12550,12550,12550,0
|
|
20240423,182100,7850913020,12550,12550,12550,12550,0
|
|
20240423,182000,7850913020,12550,12550,12550,12550,0
|
|
20240423,181900,7850913020,12550,12550,12550,12550,0
|
|
20240423,181800,7850913020,12550,12550,12550,12550,0
|
|
20240423,181700,7850913020,12550,12550,12550,12550,0
|
|
20240423,181600,7850913020,12550,12550,12550,12550,0
|
|
20240423,181500,7850913020,12550,12550,12550,12550,0
|
|
20240423,181400,7850913020,12550,12550,12550,12550,0
|
|
20240423,181300,7850913020,12550,12550,12550,12550,0
|
|
20240423,181200,7850913020,12550,12550,12550,12550,0
|
|
20240423,181100,7850913020,12550,12550,12550,12550,0
|
|
20240423,181000,7850913020,12550,12550,12550,12550,0
|
|
20240423,180900,7850913020,12550,12550,12550,12550,0
|
|
20240423,180800,7850913020,12550,12550,12550,12550,0
|
|
20240423,180700,7850913020,12550,12550,12550,12550,0
|
|
20240423,180600,7850913020,12550,12550,12550,12550,0
|
|
20240423,180500,7850913020,12550,12550,12550,12550,0
|
|
20240423,180400,7850913020,12550,12550,12550,12550,0
|
|
20240423,180300,7850913020,12550,12550,12550,12550,0
|
|
20240423,180200,7850913020,12550,12550,12550,12550,0
|
|
20240423,180100,7850913020,12550,12550,12550,12550,0
|
|
20240423,180000,7850913020,12550,12550,12550,12550,0
|
|
20240423,175900,7850913020,12550,12550,12550,12550,4344
|
|
20240423,175800,7850913020,12550,12550,12550,12550,0
|
|
20240423,175700,7850913020,12550,12550,12550,12550,0
|
|
20240423,175600,7850913020,12550,12550,12550,12550,0
|
|
20240423,175500,7850913020,12550,12550,12550,12550,0
|
|
20240423,175400,7850913020,12550,12550,12550,12550,0
|
|
20240423,175300,7850913020,12550,12550,12550,12550,0
|
|
20240423,175200,7850913020,12550,12550,12550,12550,0
|
|
20240423,175100,7850913020,12550,12550,12550,12550,0
|
|
20240423,175000,7850913020,12550,12550,12550,12550,0
|
|
20240423,174900,7850913020,12550,12550,12550,12550,0
|
|
20240423,174800,7850913020,12550,12550,12550,12550,0
|
|
20240423,174700,7850913020,12550,12550,12550,12550,0
|
|
20240423,174600,7850913020,12550,12550,12550,12550,0
|
|
20240423,174500,7850913020,12550,12550,12550,12550,0
|
|
20240423,174400,7850913020,12550,12550,12550,12550,0
|
|
20240423,174300,7850913020,12550,12550,12550,12550,0
|
|
20240423,174200,7850913020,12550,12550,12550,12550,0
|
|
20240423,174100,7850913020,12550,12550,12550,12550,0
|
|
20240423,174000,7850913020,12550,12550,12550,12550,0
|
|
20240423,173900,7850913020,12550,12550,12550,12550,0
|
|
20240423,173800,7850913020,12550,12550,12550,12550,0
|
|
20240423,173700,7850913020,12550,12550,12550,12550,0
|
|
20240423,173600,7850913020,12550,12550,12550,12550,0
|
|
20240423,173500,7850913020,12550,12550,12550,12550,0
|
|
20240423,173400,7850913020,12550,12550,12550,12550,0
|
|
20240423,173300,7850913020,12550,12550,12550,12550,0
|
|
20240423,173200,7850913020,12550,12550,12550,12550,0
|
|
20240423,173100,7850913020,12550,12550,12550,12550,0
|
|
20240423,173000,7850913020,12550,12550,12550,12550,0
|
|
20240423,172900,7850913020,12550,12550,12550,12550,4344
|
|
20240423,172800,7850913020,12550,12550,12550,12550,0
|
|
20240423,172700,7850913020,12550,12550,12550,12550,0
|
|
20240423,172600,7850913020,12550,12550,12550,12550,0
|
|
20240423,172500,7850913020,12550,12550,12550,12550,0
|
|
20240423,172400,7850913020,12550,12550,12550,12550,0
|
|
20240423,172300,7850913020,12550,12550,12550,12550,0
|
|
20240423,172200,7850913020,12550,12550,12550,12550,0
|
|
20240423,172100,7850913020,12550,12550,12550,12550,0
|
|
20240423,172000,7850913020,12550,12550,12550,12550,0
|
|
20240423,171900,7850913020,12550,12550,12550,12550,0
|
|
20240423,171800,7850913020,12550,12550,12550,12550,0
|
|
20240423,171700,7850913020,12550,12550,12550,12550,0
|
|
20240423,171600,7850913020,12550,12550,12550,12550,0
|
|
20240423,171500,7850913020,12550,12550,12550,12550,0
|
|
20240423,171400,7850913020,12550,12550,12550,12550,0
|
|
20240423,171300,7850913020,12550,12550,12550,12550,0
|
|
20240423,171200,7850913020,12550,12550,12550,12550,0
|
|
20240423,171100,7850913020,12550,12550,12550,12550,0
|
|
20240423,171000,7850913020,12550,12550,12550,12550,0
|
|
20240423,170900,7850913020,12550,12550,12550,12550,0
|
|
20240423,170800,7850913020,12550,12550,12550,12550,0
|
|
20240423,170700,7850913020,12550,12550,12550,12550,0
|
|
20240423,170600,7850913020,12550,12550,12550,12550,0
|
|
20240423,170500,7850913020,12550,12550,12550,12550,0
|
|
20240423,170400,7850913020,12550,12550,12550,12550,0
|
|
20240423,170300,7850913020,12550,12550,12550,12550,0
|
|
20240423,170200,7850913020,12550,12550,12550,12550,0
|
|
20240423,170100,7850913020,12550,12550,12550,12550,0
|
|
20240423,170000,7850913020,12550,12550,12550,12550,0
|
|
20240423,165900,7850913020,12550,12550,12550,12550,4344
|
|
20240423,165800,7850913020,12550,12550,12550,12550,0
|
|
20240423,165700,7850913020,12550,12550,12550,12550,0
|
|
20240423,165600,7850913020,12550,12550,12550,12550,0
|
|
20240423,165500,7850913020,12550,12550,12550,12550,0
|
|
20240423,165400,7850913020,12550,12550,12550,12550,0
|
|
20240423,165300,7850913020,12550,12550,12550,12550,0
|
|
20240423,165200,7850913020,12550,12550,12550,12550,0
|
|
20240423,165100,7850913020,12550,12550,12550,12550,0
|
|
20240423,165000,7850913020,12550,12550,12550,12550,0
|
|
20240423,164900,7850913020,12550,12550,12550,12550,0
|
|
20240423,164800,7850913020,12550,12550,12550,12550,0
|
|
20240423,164700,7850913020,12550,12550,12550,12550,0
|
|
20240423,164600,7850913020,12550,12550,12550,12550,0
|
|
20240423,164500,7850913020,12550,12550,12550,12550,0
|
|
20240423,164400,7850913020,12550,12550,12550,12550,0
|
|
20240423,164300,7850913020,12550,12550,12550,12550,0
|
|
20240423,164200,7850913020,12550,12550,12550,12550,0
|
|
20240423,164100,7850913020,12550,12550,12550,12550,0
|
|
20240423,164000,7850913020,12550,12550,12550,12550,0
|
|
20240423,163900,7850913020,12550,12550,12550,12550,0
|
|
20240423,163800,7850913020,12550,12550,12550,12550,0
|
|
20240423,163700,7850913020,12550,12550,12550,12550,0
|
|
20240423,163600,7850913020,12550,12550,12550,12550,0
|
|
20240423,163500,7850913020,12550,12550,12550,12550,0
|
|
20240423,163400,7850913020,12550,12550,12550,12550,0
|
|
20240423,163300,7850913020,12550,12550,12550,12550,0
|
|
20240423,163200,7850913020,12550,12550,12550,12550,0
|
|
20240423,163100,7850913020,12550,12550,12550,12550,0
|
|
20240423,163000,7850913020,12550,12550,12550,12550,0
|
|
20240423,162900,7850913020,12550,12550,12550,12550,4344
|
|
20240423,162800,7850913020,12550,12550,12550,12550,0
|
|
20240423,162700,7850913020,12550,12550,12550,12550,0
|
|
20240423,162600,7850913020,12550,12550,12550,12550,0
|
|
20240423,162500,7850913020,12550,12550,12550,12550,0
|
|
20240423,162400,7850913020,12550,12550,12550,12550,0
|
|
20240423,162300,7850913020,12550,12550,12550,12550,0
|
|
20240423,162200,7850913020,12550,12550,12550,12550,0
|
|
20240423,162100,7850913020,12550,12550,12550,12550,0
|
|
20240423,162000,7850913020,12550,12550,12550,12550,0
|
|
20240423,161900,7850913020,12550,12550,12550,12550,0
|
|
20240423,161800,7850913020,12550,12550,12550,12550,0
|
|
20240423,161700,7850913020,12550,12550,12550,12550,0
|
|
20240423,161600,7850913020,12550,12550,12550,12550,0
|
|
20240423,161500,7850913020,12550,12550,12550,12550,0
|
|
20240423,161400,7850913020,12550,12550,12550,12550,0
|
|
20240423,161300,7850913020,12550,12550,12550,12550,0
|
|
20240423,161200,7850913020,12550,12550,12550,12550,0
|
|
20240423,161100,7850913020,12550,12550,12550,12550,0
|
|
20240423,161000,7850913020,12550,12550,12550,12550,0
|
|
20240423,160900,7850913020,12550,12550,12550,12550,0
|
|
20240423,160800,7850913020,12550,12550,12550,12550,0
|
|
20240423,160700,7850913020,12550,12550,12550,12550,0
|
|
20240423,160600,7850913020,12550,12550,12550,12550,0
|
|
20240423,160500,7850913020,12550,12550,12550,12550,0
|
|
20240423,160400,7850913020,12550,12550,12550,12550,0
|
|
20240423,160300,7850913020,12550,12550,12550,12550,0
|
|
20240423,160200,7850913020,12550,12550,12550,12550,0
|
|
20240423,160100,7850913020,12550,12550,12550,12550,0
|
|
20240423,160000,7850913020,12550,12550,12550,12550,0
|
|
20240423,155900,7850913020,12550,12550,12550,12550,4344
|
|
20240423,155800,7850913020,12550,12550,12550,12550,0
|
|
20240423,155700,7850913020,12550,12550,12550,12550,0
|
|
20240423,155600,7850913020,12550,12550,12550,12550,0
|
|
20240423,155500,7850913020,12550,12550,12550,12550,0
|
|
20240423,155400,7850913020,12550,12550,12550,12550,0
|
|
20240423,155300,7850913020,12550,12550,12550,12550,0
|
|
20240423,155200,7850913020,12550,12550,12550,12550,0
|
|
20240423,155100,7850913020,12550,12550,12550,12550,0
|
|
20240423,155000,7850913020,12550,12550,12550,12550,0
|
|
20240423,154900,7850913020,12550,12550,12550,12550,0
|
|
20240423,154800,7850913020,12550,12550,12550,12550,0
|
|
20240423,154700,7850913020,12550,12550,12550,12550,0
|
|
20240423,154600,7850913020,12550,12550,12550,12550,0
|
|
20240423,154500,7850913020,12550,12550,12550,12550,0
|
|
20240423,154400,7850913020,12550,12550,12550,12550,0
|
|
20240423,154300,7850913020,12550,12550,12550,12550,0
|
|
20240423,154200,7850913020,12550,12550,12550,12550,0
|
|
20240423,154100,7850913020,12550,12550,12550,12550,0
|
|
20240423,154000,7850913020,12550,12550,12550,12550,0
|
|
20240423,153900,7850913020,12550,12550,12550,12550,0
|
|
20240423,153800,7850913020,12550,12550,12550,12550,0
|
|
20240423,153700,7850913020,12550,12550,12550,12550,0
|
|
20240423,153600,7850913020,12550,12550,12550,12550,0
|
|
20240423,153500,7850913020,12550,12550,12550,12550,0
|
|
20240423,153400,7850913020,12550,12550,12550,12550,0
|
|
20240423,153300,7850913020,12550,12550,12550,12550,0
|
|
20240423,153200,7850913020,12550,12550,12550,12550,0
|
|
20240423,153100,7850913020,12550,12550,12550,12550,0
|
|
20240423,153000,7850913020,12550,12550,12550,12550,4344
|
|
20240423,152900,7796395820,12560,12560,12560,12560,0
|
|
20240423,152800,7796395820,12560,12560,12560,12560,0
|
|
20240423,152700,7796395820,12560,12560,12560,12560,0
|
|
20240423,152600,7796395820,12560,12560,12560,12560,0
|
|
20240423,152500,7796395820,12560,12560,12560,12560,0
|
|
20240423,152400,7796395820,12560,12560,12560,12560,0
|
|
20240423,152300,7796395820,12560,12560,12560,12560,0
|
|
20240423,152200,7796395820,12560,12560,12560,12560,0
|
|
20240423,152100,7796395820,12560,12560,12560,12560,0
|
|
20240423,152000,7796395820,12560,12560,12560,12560,0
|
|
20240423,151900,7796395820,12560,12550,12560,12550,1679
|
|
20240423,151800,7775309270,12560,12550,12560,12540,1324
|
|
20240423,151700,7758695760,12550,12550,12550,12540,906
|
|
20240423,151600,7747328060,12560,12540,12560,12540,946
|
|
20240423,151500,7735459390,12540,12550,12550,12540,986
|
|
20240423,151400,7723092260,12550,12550,12550,12540,1361
|
|
20240423,151300,7706017180,12550,12540,12550,12540,995
|
|
20240423,151200,7693535710,12540,12540,12550,12540,2856
|
|
20240423,151100,7657715220,12550,12550,12550,12540,2088
|
|
20240423,151000,7631515520,12540,12550,12550,12540,2462
|
|
20240423,150900,7600622670,12540,12550,12550,12540,1307
|
|
20240423,150800,7584225760,12540,12540,12550,12540,6974
|
|
20240423,150700,7496710260,12550,12550,12550,12540,950
|
|
20240423,150600,7484795100,12550,12540,12550,12540,940
|
|
20240423,150500,7473005680,12550,12540,12550,12540,1397
|
|
20240423,150400,7455479550,12540,12550,12550,12540,877
|
|
20240423,150300,7444480150,12550,12550,12550,12540,2996
|
|
20240423,150200,7406887180,12550,12540,12550,12540,1478
|
|
20240423,150100,7388344790,12540,12550,12550,12540,1558
|
|
20240423,150000,7368799530,12540,12540,12550,12540,773
|
|
20240423,145900,7359103620,12550,12550,12550,12540,1077
|
|
20240423,145800,7345595100,12540,12540,12550,12540,898
|
|
20240423,145700,7334332590,12540,12540,12550,12540,827
|
|
20240423,145600,7323959230,12540,12540,12550,12540,912
|
|
20240423,145500,7312521330,12550,12540,12550,12540,736
|
|
20240423,145400,7303289670,12550,12550,12550,12540,1609
|
|
20240423,145300,7283101880,12550,12550,12550,12540,855
|
|
20240423,145200,7272378990,12540,12550,12550,12540,791
|
|
20240423,145100,7262457920,12540,12540,12550,12540,925
|
|
20240423,145000,7250856430,12550,12540,12550,12540,1562
|
|
20240423,144900,7231260730,12550,12540,12550,12540,822
|
|
20240423,144800,7220951170,12540,12540,12550,12540,911
|
|
20240423,144700,7209524340,12540,12550,12550,12540,843
|
|
20240423,144600,7198950640,12540,12550,12550,12540,633
|
|
20240423,144500,7191011760,12540,12550,12550,12540,876
|
|
20240423,144400,7180025700,12540,12540,12550,12540,1475
|
|
20240423,144300,7161528230,12550,12550,12550,12540,931
|
|
20240423,144200,7149848240,12540,12540,12550,12540,1052
|
|
20240423,144100,7136652260,12550,12550,12550,12540,685
|
|
20240423,144000,7128061030,12550,12540,12550,12540,1844
|
|
20240423,143900,7104925410,12540,12550,12550,12540,1679
|
|
20240423,143800,7083867200,12540,12540,12550,12540,1162
|
|
20240423,143700,7069291490,12550,12540,12560,12540,1417
|
|
20240423,143600,7051510080,12550,12550,12550,12540,757
|
|
20240423,143500,7042015360,12550,12540,12550,12540,1954
|
|
20240423,143400,7017499950,12550,12540,12550,12540,650
|
|
20240423,143300,7009348660,12540,12550,12550,12540,1185
|
|
20240423,143200,6994486870,12550,12550,12560,12540,1713
|
|
20240423,143100,6972992410,12550,12550,12550,12540,707
|
|
20240423,143000,6964124630,12550,12550,12550,12540,1762
|
|
20240423,142900,6942014340,12550,12540,12560,12540,885
|
|
20240423,142800,6930910330,12550,12550,12550,12540,978
|
|
20240423,142700,6918644960,12540,12540,12550,12540,558
|
|
20240423,142600,6911647410,12540,12550,12550,12540,5182
|
|
20240423,142500,6846651920,12550,12550,12550,12540,4489
|
|
20240423,142400,6790355000,12540,12540,12550,12540,2903
|
|
20240423,142300,6753929150,12550,12550,12550,12540,4274
|
|
20240423,142200,6700297810,12550,12540,12550,12540,526
|
|
20240423,142100,6693701560,12540,12540,12550,12540,6376
|
|
20240423,142000,6613689910,12540,12540,12550,12540,1139
|
|
20240423,141900,6599405710,12540,12540,12550,12540,828
|
|
20240423,141800,6589020400,12540,12540,12550,12540,811
|
|
20240423,141700,6578849420,12550,12550,12550,12540,1207
|
|
20240423,141600,6563708380,12540,12550,12550,12540,1088
|
|
20240423,141500,6550061980,12540,12550,12550,12540,896
|
|
20240423,141400,6538823280,12540,12540,12550,12540,2377
|
|
20240423,141300,6509004140,12540,12540,12550,12540,1680
|
|
20240423,141200,6487926210,12540,12540,12550,12540,576
|
|
20240423,141100,6480702980,12540,12550,12550,12540,685
|
|
20240423,141000,6472112460,12540,12540,12550,12540,7742
|
|
20240423,140900,6375015460,12540,12540,12550,12540,1006
|
|
20240423,140800,6362399470,12550,12540,12550,12540,752
|
|
20240423,140700,6352969190,12550,12540,12550,12540,1430
|
|
20240423,140600,6335034620,12550,12550,12550,12540,7385
|
|
20240423,140500,6242412510,12540,12540,12550,12540,836
|
|
20240423,140400,6231926550,12550,12540,12550,12540,1156
|
|
20240423,140300,6217425470,12540,12540,12550,12540,1864
|
|
20240423,140200,6194049940,12540,12540,12550,12540,1301
|
|
20240423,140100,6177734100,12540,12540,12550,12540,1676
|
|
20240423,140000,6156712230,12540,12540,12550,12540,886
|
|
20240423,135900,6145598940,12540,12540,12550,12540,689
|
|
20240423,135800,6136958210,12550,12540,12550,12540,691
|
|
20240423,135700,6128291460,12540,12540,12550,12540,731
|
|
20240423,135600,6119123080,12540,12550,12550,12540,648
|
|
20240423,135500,6110996950,12540,12540,12550,12540,665
|
|
20240423,135400,6102657550,12540,12540,12550,12540,706
|
|
20240423,135300,6093803960,12540,12540,12550,12540,845
|
|
20240423,135200,6083205610,12540,12550,12550,12540,1158
|
|
20240423,135100,6068681620,12540,12540,12550,12540,1230
|
|
20240423,135000,6053252040,12540,12550,12550,12540,846
|
|
20240423,134900,6042640910,12550,12550,12550,12540,726
|
|
20240423,134800,6033535430,12540,12540,12550,12540,1025
|
|
20240423,134700,6020676920,12540,12540,12550,12540,1220
|
|
20240423,134600,6005370410,12540,12550,12550,12540,975
|
|
20240423,134500,5993142230,12540,12550,12550,12540,832
|
|
20240423,134400,5982708260,12540,12540,12550,12540,947
|
|
20240423,134300,5970830480,12550,12540,12550,12540,2800
|
|
20240423,134200,5935713060,12540,12540,12550,12540,450
|
|
20240423,134100,5930069830,12540,12540,12550,12540,828
|
|
20240423,134000,5919684720,12550,12540,12550,12540,972
|
|
20240423,133900,5907492020,12540,12540,12550,12540,1026
|
|
20240423,133800,5894621340,12540,12540,12550,12540,1176
|
|
20240423,133700,5879873230,12550,12540,12550,12540,653
|
|
20240423,133600,5871682210,12540,12540,12550,12540,833
|
|
20240423,133500,5861234530,12550,12550,12550,12540,3265
|
|
20240423,133400,5820265390,12550,12550,12550,12540,1039
|
|
20240423,133300,5807229140,12540,12540,12550,12540,782
|
|
20240423,133200,5797420470,12550,12550,12550,12540,1268
|
|
20240423,133100,5781511500,12550,12560,12560,12540,877
|
|
20240423,133000,5770505110,12550,12550,12550,12540,699
|
|
20240423,132900,5761737350,12550,12550,12550,12540,723
|
|
20240423,132800,5752667060,12540,12550,12550,12540,768
|
|
20240423,132700,5743029660,12550,12550,12550,12540,456
|
|
20240423,132600,5737307860,12550,12550,12560,12550,651
|
|
20240423,132500,5729136330,12560,12550,12560,12540,6595
|
|
20240423,132400,5646350070,12550,12550,12550,12550,3405
|
|
20240423,132300,5603617320,12560,12550,12560,12550,530
|
|
20240423,132200,5596965550,12550,12550,12560,12550,459
|
|
20240423,132100,5591204790,12550,12550,12560,12550,1162
|
|
20240423,132000,5576621230,12560,12550,12560,12550,300
|
|
20240423,131900,5572856030,12550,12550,12560,12550,2220
|
|
20240423,131800,5544994840,12550,12550,12560,12550,952
|
|
20240423,131700,5533046930,12550,12550,12560,12550,1750
|
|
20240423,131600,5511084180,12560,12560,12560,12550,1544
|
|
20240423,131500,5491705910,12560,12550,12560,12550,521
|
|
20240423,131400,5485167160,12560,12550,12560,12550,560
|
|
20240423,131300,5478138830,12560,12550,12560,12550,738
|
|
20240423,131200,5468876120,12550,12550,12560,12550,2275
|
|
20240423,131100,5440314520,12550,12550,12560,12550,2843
|
|
20240423,131000,5404625740,12550,12550,12560,12550,633
|
|
20240423,130900,5396681390,12550,12550,12560,12550,559
|
|
20240423,130800,5389665740,12550,12550,12560,12550,1050
|
|
20240423,130700,5376487740,12550,12550,12560,12550,880
|
|
20240423,130600,5365442620,12550,12550,12560,12550,537
|
|
20240423,130500,5358702500,12560,12560,12560,12550,645
|
|
20240423,130400,5350606090,12550,12550,12560,12550,614
|
|
20240423,130300,5342900180,12550,12550,12560,12550,851
|
|
20240423,130200,5332219810,12550,12550,12560,12550,476
|
|
20240423,130100,5326245620,12550,12560,12560,12550,1143
|
|
20240423,130000,5311895740,12550,12550,12560,12550,679
|
|
20240423,125900,5303374080,12560,12560,12560,12550,624
|
|
20240423,125800,5295541740,12560,12550,12560,12550,1160
|
|
20240423,125700,5280977460,12560,12550,12560,12550,7068
|
|
20240423,125600,5192230210,12560,12560,12560,12550,807
|
|
20240423,125500,5182101290,12550,12550,12560,12550,1055
|
|
20240423,125400,5168860820,12560,12550,12560,12550,569
|
|
20240423,125300,5161719620,12550,12550,12560,12550,423
|
|
20240423,125200,5156409590,12550,12550,12560,12550,715
|
|
20240423,125100,5147434180,12550,12550,12560,12550,822
|
|
20240423,125000,5137117860,12550,12560,12560,12550,727
|
|
20240423,124900,5127993700,12550,12550,12560,12550,1170
|
|
20240423,124800,5113309190,12550,12550,12560,12550,1764
|
|
20240423,124700,5091160660,12560,12550,12560,12550,532
|
|
20240423,124600,5084482770,12550,12560,12560,12550,730
|
|
20240423,124500,5075319700,12560,12550,12560,12550,725
|
|
20240423,124400,5066219380,12560,12560,12560,12550,715
|
|
20240423,124300,5057244750,12550,12550,12560,12550,781
|
|
20240423,124200,5047441850,12560,12550,12560,12550,778
|
|
20240423,124100,5037675660,12550,12560,12560,12550,1238
|
|
20240423,124000,5022133360,12560,12560,12560,12550,769
|
|
20240423,123900,5012480310,12560,12550,12560,12550,442
|
|
20240423,123800,5006932910,12550,12550,12560,12550,1353
|
|
20240423,123700,4989951930,12550,12560,12560,12550,469
|
|
20240423,123600,4984065790,12550,12560,12560,12550,595
|
|
20240423,123500,4976598490,12550,12550,12550,12550,586
|
|
20240423,123400,4969244190,12550,12550,12560,12550,876
|
|
20240423,123300,4958249990,12550,12550,12550,12550,878
|
|
20240423,123200,4947231090,12550,12550,12560,12550,477
|
|
20240423,123100,4941244720,12550,12550,12550,12550,528
|
|
20240423,123000,4934618320,12550,12560,12560,12550,898
|
|
20240423,122900,4923345500,12560,12550,12560,12550,1286
|
|
20240423,122800,4907200400,12550,12550,12560,12550,1001
|
|
20240423,122700,4894634250,12560,12550,12560,12550,473
|
|
20240423,122600,4888697600,12550,12550,12560,12550,1952
|
|
20240423,122500,4864191720,12550,12550,12550,12550,1298
|
|
20240423,122400,4847901820,12550,12560,12560,12550,1219
|
|
20240423,122300,4832603250,12550,12550,12560,12550,1932
|
|
20240423,122200,4808356470,12550,12550,12560,12550,688
|
|
20240423,122100,4799721070,12550,12550,12560,12550,1714
|
|
20240423,122000,4778199010,12550,12550,12560,12550,552
|
|
20240423,121900,4771271390,12550,12550,12560,12550,565
|
|
20240423,121800,4764180630,12550,12550,12560,12550,611
|
|
20240423,121700,4756512550,12550,12560,12560,12550,489
|
|
20240423,121600,4750375480,12560,12560,12560,12550,575
|
|
20240423,121500,4743158730,12560,12550,12560,12550,795
|
|
20240423,121400,4733180280,12550,12560,12560,12550,539
|
|
20240423,121300,4726415750,12560,12550,12560,12550,600
|
|
20240423,121200,4718885190,12560,12550,12560,12550,434
|
|
20240423,121100,4713438370,12550,12550,12560,12550,449
|
|
20240423,121000,4707803130,12550,12550,12550,12550,511
|
|
20240423,120900,4701390080,12550,12550,12550,12550,603
|
|
20240423,120800,4693822430,12550,12550,12560,12550,783
|
|
20240423,120700,4683994150,12560,12550,12560,12550,677
|
|
20240423,120600,4675495570,12550,12550,12560,12550,1803
|
|
20240423,120500,4652866270,12550,12560,12560,12550,999
|
|
20240423,120400,4640325230,12550,12550,12560,12550,624
|
|
20240423,120300,4632493670,12560,12550,12560,12550,1355
|
|
20240423,120200,4615480720,12550,12550,12550,12550,496
|
|
20240423,120100,4609255920,12550,12560,12560,12550,539
|
|
20240423,120000,4602491430,12550,12550,12560,12550,560
|
|
20240423,115900,4595463350,12560,12550,12560,12550,631
|
|
20240423,115800,4587543610,12550,12550,12560,12550,590
|
|
20240423,115700,4580139080,12560,12550,12560,12550,552
|
|
20240423,115600,4573209590,12560,12560,12560,12550,2041
|
|
20240423,115500,4547590280,12550,12560,12560,12550,4297
|
|
20240423,115400,4493656360,12550,12550,12550,12550,1714
|
|
20240423,115300,4472145660,12560,12550,12560,12550,988
|
|
20240423,115200,4459745320,12550,12560,12560,12550,491
|
|
20240423,115100,4453582310,12560,12560,12560,12550,824
|
|
20240423,115000,4443237840,12560,12570,12570,12550,6869
|
|
20240423,114900,4357029480,12560,12550,12570,12550,832
|
|
20240423,114800,4346584710,12560,12560,12570,12550,2387
|
|
20240423,114700,4316604790,12570,12560,12570,12560,601
|
|
20240423,114600,4309055930,12560,12560,12560,12560,906
|
|
20240423,114500,4297676570,12560,12560,12570,12560,841
|
|
20240423,114400,4287113410,12560,12560,12560,12560,1155
|
|
20240423,114300,4272606610,12570,12550,12570,12550,582
|
|
20240423,114200,4265298480,12560,12560,12560,12550,1266
|
|
20240423,114100,4249400920,12550,12550,12560,12550,821
|
|
20240423,114000,4239094470,12550,12570,12570,12550,831
|
|
20240423,113900,4228661130,12560,12560,12570,12560,827
|
|
20240423,113800,4218274000,12560,12560,12570,12560,917
|
|
20240423,113700,4206754860,12560,12570,12570,12550,691
|
|
20240423,113600,4198075810,12570,12560,12570,12560,623
|
|
20240423,113500,4190250760,12570,12560,12570,12560,629
|
|
20240423,113400,4182350430,12560,12560,12560,12560,773
|
|
20240423,113300,4172641550,12570,12560,12570,12560,982
|
|
20240423,113200,4160306600,12560,12550,12560,12550,825
|
|
20240423,113100,4149948740,12550,12560,12570,12550,1773
|
|
20240423,113000,4127680910,12560,12560,12570,12560,665
|
|
20240423,112900,4119328400,12560,12550,12560,12550,21345
|
|
20240423,112800,3851242520,12550,12550,12560,12550,595
|
|
20240423,112700,3843775250,12550,12560,12560,12550,1777
|
|
20240423,112600,3821461880,12560,12550,12560,12550,551
|
|
20240423,112500,3814546770,12550,12550,12550,12550,1215
|
|
20240423,112400,3799298520,12550,12550,12560,12550,798
|
|
20240423,112300,3789282280,12550,12550,12560,12550,1361
|
|
20240423,112200,3772193160,12560,12560,12560,12550,1213
|
|
20240423,112100,3756965390,12560,12560,12560,12550,849
|
|
20240423,112000,3746309000,12550,12550,12560,12550,1008
|
|
20240423,111900,3733657320,12550,12560,12560,12550,685
|
|
20240423,111800,3725060560,12560,12550,12560,12550,772
|
|
20240423,111700,3715370300,12550,12550,12560,12550,559
|
|
20240423,111600,3708353120,12550,12560,12560,12550,442
|
|
20240423,111500,3702805480,12550,12550,12560,12550,2162
|
|
20240423,111400,3675671440,12550,12560,12560,12550,695
|
|
20240423,111300,3666946990,12560,12550,12560,12550,751
|
|
20240423,111200,3657519600,12560,12550,12560,12550,573
|
|
20240423,111100,3650328410,12560,12560,12560,12550,1543
|
|
20240423,111000,3630956420,12560,12560,12560,12550,714
|
|
20240423,110900,3621994420,12550,12550,12560,12550,784
|
|
20240423,110800,3612154340,12560,12550,12560,12550,1249
|
|
20240423,110700,3596472990,12550,12550,12560,12550,727
|
|
20240423,110600,3587346470,12560,12560,12560,12550,540
|
|
20240423,110500,3580568650,12560,12560,12560,12550,935
|
|
20240423,110400,3568830950,12560,12550,12560,12550,1154
|
|
20240423,110300,3554346500,12550,12550,12560,12550,746
|
|
20240423,110200,3544983320,12560,12550,12560,12550,535
|
|
20240423,110100,3538267060,12550,12560,12560,12550,869
|
|
20240423,110000,3527358660,12550,12560,12560,12550,1239
|
|
20240423,105900,3511806190,12550,12560,12560,12550,1400
|
|
20240423,105800,3494232630,12560,12550,12560,12550,587
|
|
20240423,105700,3486865580,12550,12560,12560,12550,887
|
|
20240423,105600,3475729260,12550,12560,12560,12550,1925
|
|
20240423,105500,3451569910,12560,12550,12560,12550,768
|
|
20240423,105400,3441929110,12560,12560,12560,12550,703
|
|
20240423,105300,3433105410,12560,12550,12560,12550,746
|
|
20240423,105200,3423741890,12560,12560,12560,12550,18530
|
|
20240423,105100,3191008920,12570,12560,12570,12560,871
|
|
20240423,105000,3180069100,12560,12570,12570,12560,1008
|
|
20240423,104900,3167407960,12560,12560,12570,12560,825
|
|
20240423,104800,3157044390,12570,12560,12570,12560,303
|
|
20240423,104700,3153238470,12560,12570,12570,12560,769
|
|
20240423,104600,3143576280,12560,12570,12570,12560,817
|
|
20240423,104500,3133312640,12570,12570,12570,12560,1460
|
|
20240423,104400,3114966070,12570,12560,12570,12560,1227
|
|
20240423,104300,3099553280,12560,12560,12570,12560,792
|
|
20240423,104200,3089603070,12560,12560,12570,12560,4521
|
|
20240423,104100,3032817560,12570,12570,12570,12560,3720
|
|
20240423,104000,2986068150,12560,12560,12570,12560,15030
|
|
20240423,103900,2797204800,12560,12560,12570,12560,1308
|
|
20240423,103800,2780772460,12570,12560,12570,12560,1040
|
|
20240423,103700,2767708170,12570,12570,12570,12560,890
|
|
20240423,103600,2756526380,12570,12570,12570,12560,4321
|
|
20240423,103500,2702229860,12560,12560,12570,12560,2009
|
|
20240423,103400,2676994770,12560,12560,12570,12560,1645
|
|
20240423,103300,2656327370,12560,12560,12570,12560,847
|
|
20240423,103200,2645687050,12560,12570,12570,12560,1152
|
|
20240423,103100,2631216610,12560,12570,12570,12560,956
|
|
20240423,103000,2619207360,12570,12570,12570,12560,1014
|
|
20240423,102900,2606470080,12570,12570,12570,12560,11392
|
|
20240423,102800,2463305740,12570,12560,12570,12560,1762
|
|
20240423,102700,2441170150,12570,12560,12570,12560,17894
|
|
20240423,102600,2216416210,12550,12550,12560,12550,15358
|
|
20240423,102500,2023526870,12560,12550,12560,12550,932
|
|
20240423,102400,2011829670,12550,12550,12550,12550,665
|
|
20240423,102300,2003483920,12550,12550,12560,12550,2010
|
|
20240423,102200,1978256980,12560,12550,12560,12550,943
|
|
20240423,102100,1966418230,12550,12550,12560,12550,676
|
|
20240423,102000,1957933690,12560,12560,12560,12550,743
|
|
20240423,101900,1948608800,12550,12550,12550,12550,603
|
|
20240423,101800,1941041150,12560,12550,12560,12550,617
|
|
20240423,101700,1933297160,12550,12560,12560,12550,1443
|
|
20240423,101600,1915177700,12560,12550,12560,12550,803
|
|
20240423,101500,1905098020,12550,12560,12560,12550,562
|
|
20240423,101400,1898044170,12550,12560,12560,12550,676
|
|
20240423,101300,1889558750,12550,12560,12560,12550,897
|
|
20240423,101200,1878300790,12560,12560,12560,12550,511
|
|
20240423,101100,1871886570,12560,12560,12560,12550,956
|
|
20240423,101000,1859883930,12560,12550,12560,12550,1697
|
|
20240423,100900,1838586480,12550,12550,12560,12550,1374
|
|
20240423,100800,1821336740,12560,12550,12560,12550,1589
|
|
20240423,100700,1801385280,12560,12550,12560,12550,1696
|
|
20240423,100600,1780099090,12560,12560,12560,12550,686
|
|
20240423,100500,1771485800,12560,12560,12560,12550,677
|
|
20240423,100400,1762987970,12550,12560,12560,12550,1998
|
|
20240423,100300,1737898450,12560,12550,12560,12550,752
|
|
20240423,100200,1728459170,12560,12560,12560,12550,1723
|
|
20240423,100100,1706821960,12560,12560,12560,12550,588
|
|
20240423,100000,1699441120,12560,12550,12560,12550,3426
|
|
20240423,095900,1656443550,12550,12560,12560,12550,653
|
|
20240423,095800,1648248300,12560,12550,12560,12550,1041
|
|
20240423,095700,1635179260,12560,12560,12560,12550,1189
|
|
20240423,095600,1620249420,12560,12550,12560,12550,968
|
|
20240423,095500,1608097510,12560,12560,12560,12550,5397
|
|
20240423,095400,1540313400,12560,12550,12560,12550,5798
|
|
20240423,095300,1467495820,12550,12550,12560,12550,654
|
|
20240423,095200,1459284030,12550,12570,12570,12550,2472
|
|
20240423,095100,1428236600,12570,12560,12570,12560,4887
|
|
20240423,095000,1366852650,12570,12560,12570,12550,866
|
|
20240423,094900,1355977050,12560,12560,12560,12550,776
|
|
20240423,094800,1346235320,12560,12560,12570,12550,10315
|
|
20240423,094700,1216698650,12570,12570,12570,12560,2324
|
|
20240423,094600,1187508670,12570,12570,12570,12560,874
|
|
20240423,094500,1176528710,12570,12560,12570,12560,531
|
|
20240423,094400,1169858960,12570,12570,12570,12560,1503
|
|
20240423,094300,1150978930,12560,12560,12570,12560,1649
|
|
20240423,094200,1130262410,12560,12560,12560,12550,427
|
|
20240423,094100,1124901780,12560,12560,12560,12550,2279
|
|
20240423,094000,1096283220,12560,12550,12560,12550,1391
|
|
20240423,093900,1078817740,12560,12560,12560,12550,1152
|
|
20240423,093800,1064355740,12550,12550,12560,12550,1248
|
|
20240423,093700,1048690850,12560,12550,12560,12550,534
|
|
20240423,093600,1041988140,12550,12560,12560,12550,3401
|
|
20240423,093500,999283010,12560,12560,12560,12550,1823
|
|
20240423,093400,976404090,12560,12550,12560,12550,650
|
|
20240423,093300,968246200,12560,12550,12560,12550,2564
|
|
20240423,093200,936062500,12540,12550,12550,12540,1861
|
|
20240423,093100,912712570,12550,12550,12550,12540,2389
|
|
20240423,093000,882750230,12550,12540,12550,12540,1253
|
|
20240423,092900,867030870,12550,12550,12560,12540,1028
|
|
20240423,092800,854127500,12550,12540,12550,12540,5957
|
|
20240423,092700,779372990,12550,12550,12550,12540,891
|
|
20240423,092600,768195070,12550,12540,12550,12540,890
|
|
20240423,092500,757032870,12550,12550,12550,12540,440
|
|
20240423,092400,751513890,12540,12550,12550,12540,1011
|
|
20240423,092300,738834780,12550,12540,12550,12540,978
|
|
20240423,092200,726565560,12540,12540,12550,12540,1457
|
|
20240423,092100,708294480,12540,12540,12550,12540,900
|
|
20240423,092000,697005690,12550,12550,12550,12540,624
|
|
20240423,091900,689179330,12540,12550,12560,12540,5326
|
|
20240423,091800,622346120,12550,12550,12560,12550,837
|
|
20240423,091700,611840390,12550,12560,12560,12550,1106
|
|
20240423,091600,597957240,12550,12550,12560,12550,1683
|
|
20240423,091500,576835350,12560,12560,12560,12550,4811
|
|
20240423,091400,516454370,12560,12560,12560,12550,3693
|
|
20240423,091300,470081190,12560,12560,12570,12560,843
|
|
20240423,091200,459492940,12570,12560,12570,12550,939
|
|
20240423,091100,447697550,12570,12560,12570,12550,1568
|
|
20240423,091000,428008500,12560,12560,12560,12550,2068
|
|
20240423,090900,402044430,12560,12560,12560,12550,1318
|
|
20240423,090800,385498940,12550,12550,12560,12550,1634
|
|
20240423,090700,364989500,12550,12550,12550,12540,2901
|
|
20240423,090600,328590490,12550,12550,12550,12540,2506
|
|
20240423,090500,297155850,12550,12550,12550,12540,603
|
|
20240423,090400,289593250,12540,12540,12540,12530,4661
|
|
20240423,090300,231149160,12540,12540,12550,12530,6700
|
|
20240423,090200,147134100,12540,12540,12550,12540,3508
|
|
20240423,090100,103136460,12540,12560,12560,12540,5477
|
|
20240423,090000,34412170,12550,12550,12560,12550,2742
|