758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,213500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,213400,3907054000,32700,32700,32700,32700,0
|
|
20240423,213300,3907054000,32700,32700,32700,32700,0
|
|
20240423,213200,3907054000,32700,32700,32700,32700,0
|
|
20240423,213100,3907054000,32700,32700,32700,32700,0
|
|
20240423,213000,3907054000,32700,32700,32700,32700,0
|
|
20240423,212900,3907054000,32700,32700,32700,32700,0
|
|
20240423,212800,3907054000,32700,32700,32700,32700,0
|
|
20240423,212700,3907054000,32700,32700,32700,32700,0
|
|
20240423,212600,3907054000,32700,32700,32700,32700,0
|
|
20240423,212500,3907054000,32700,32700,32700,32700,0
|
|
20240423,212400,3907054000,32700,32700,32700,32700,0
|
|
20240423,212300,3907054000,32700,32700,32700,32700,0
|
|
20240423,212200,3907054000,32700,32700,32700,32700,0
|
|
20240423,212100,3907054000,32700,32700,32700,32700,0
|
|
20240423,212000,3907054000,32700,32700,32700,32700,0
|
|
20240423,211900,3907054000,32700,32700,32700,32700,0
|
|
20240423,211800,3907054000,32700,32700,32700,32700,0
|
|
20240423,211700,3907054000,32700,32700,32700,32700,0
|
|
20240423,211600,3907054000,32700,32700,32700,32700,0
|
|
20240423,211500,3907054000,32700,32700,32700,32700,0
|
|
20240423,211400,3907054000,32700,32700,32700,32700,0
|
|
20240423,211300,3907054000,32700,32700,32700,32700,0
|
|
20240423,211200,3907054000,32700,32700,32700,32700,0
|
|
20240423,211100,3907054000,32700,32700,32700,32700,0
|
|
20240423,211000,3907054000,32700,32700,32700,32700,0
|
|
20240423,210900,3907054000,32700,32700,32700,32700,0
|
|
20240423,210800,3907054000,32700,32700,32700,32700,0
|
|
20240423,210700,3907054000,32700,32700,32700,32700,0
|
|
20240423,210600,3907054000,32700,32700,32700,32700,0
|
|
20240423,210500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,210400,3907054000,32700,32700,32700,32700,0
|
|
20240423,210300,3907054000,32700,32700,32700,32700,0
|
|
20240423,210200,3907054000,32700,32700,32700,32700,0
|
|
20240423,210100,3907054000,32700,32700,32700,32700,0
|
|
20240423,210000,3907054000,32700,32700,32700,32700,0
|
|
20240423,205900,3907054000,32700,32700,32700,32700,0
|
|
20240423,205800,3907054000,32700,32700,32700,32700,0
|
|
20240423,205700,3907054000,32700,32700,32700,32700,0
|
|
20240423,205600,3907054000,32700,32700,32700,32700,0
|
|
20240423,205500,3907054000,32700,32700,32700,32700,0
|
|
20240423,205400,3907054000,32700,32700,32700,32700,0
|
|
20240423,205300,3907054000,32700,32700,32700,32700,0
|
|
20240423,205200,3907054000,32700,32700,32700,32700,0
|
|
20240423,205100,3907054000,32700,32700,32700,32700,0
|
|
20240423,205000,3907054000,32700,32700,32700,32700,0
|
|
20240423,204900,3907054000,32700,32700,32700,32700,0
|
|
20240423,204800,3907054000,32700,32700,32700,32700,0
|
|
20240423,204700,3907054000,32700,32700,32700,32700,0
|
|
20240423,204600,3907054000,32700,32700,32700,32700,0
|
|
20240423,204500,3907054000,32700,32700,32700,32700,0
|
|
20240423,204400,3907054000,32700,32700,32700,32700,0
|
|
20240423,204300,3907054000,32700,32700,32700,32700,0
|
|
20240423,204200,3907054000,32700,32700,32700,32700,0
|
|
20240423,204100,3907054000,32700,32700,32700,32700,0
|
|
20240423,204000,3907054000,32700,32700,32700,32700,0
|
|
20240423,203900,3907054000,32700,32700,32700,32700,0
|
|
20240423,203800,3907054000,32700,32700,32700,32700,0
|
|
20240423,203700,3907054000,32700,32700,32700,32700,0
|
|
20240423,203600,3907054000,32700,32700,32700,32700,0
|
|
20240423,203500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,203400,3907054000,32700,32700,32700,32700,0
|
|
20240423,203300,3907054000,32700,32700,32700,32700,0
|
|
20240423,203200,3907054000,32700,32700,32700,32700,0
|
|
20240423,203100,3907054000,32700,32700,32700,32700,0
|
|
20240423,203000,3907054000,32700,32700,32700,32700,0
|
|
20240423,202900,3907054000,32700,32700,32700,32700,0
|
|
20240423,202800,3907054000,32700,32700,32700,32700,0
|
|
20240423,202700,3907054000,32700,32700,32700,32700,0
|
|
20240423,202600,3907054000,32700,32700,32700,32700,0
|
|
20240423,202500,3907054000,32700,32700,32700,32700,0
|
|
20240423,202400,3907054000,32700,32700,32700,32700,0
|
|
20240423,202300,3907054000,32700,32700,32700,32700,0
|
|
20240423,202200,3907054000,32700,32700,32700,32700,0
|
|
20240423,202100,3907054000,32700,32700,32700,32700,0
|
|
20240423,202000,3907054000,32700,32700,32700,32700,0
|
|
20240423,201900,3907054000,32700,32700,32700,32700,0
|
|
20240423,201800,3907054000,32700,32700,32700,32700,0
|
|
20240423,201700,3907054000,32700,32700,32700,32700,0
|
|
20240423,201600,3907054000,32700,32700,32700,32700,0
|
|
20240423,201500,3907054000,32700,32700,32700,32700,0
|
|
20240423,201400,3907054000,32700,32700,32700,32700,0
|
|
20240423,201300,3907054000,32700,32700,32700,32700,0
|
|
20240423,201200,3907054000,32700,32700,32700,32700,0
|
|
20240423,201100,3907054000,32700,32700,32700,32700,0
|
|
20240423,201000,3907054000,32700,32700,32700,32700,0
|
|
20240423,200900,3907054000,32700,32700,32700,32700,0
|
|
20240423,200800,3907054000,32700,32700,32700,32700,0
|
|
20240423,200700,3907054000,32700,32700,32700,32700,0
|
|
20240423,200600,3907054000,32700,32700,32700,32700,0
|
|
20240423,200500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,200400,3907054000,32700,32700,32700,32700,0
|
|
20240423,200300,3907054000,32700,32700,32700,32700,0
|
|
20240423,200200,3907054000,32700,32700,32700,32700,0
|
|
20240423,200100,3907054000,32700,32700,32700,32700,0
|
|
20240423,200000,3907054000,32700,32700,32700,32700,0
|
|
20240423,195900,3907054000,32700,32700,32700,32700,0
|
|
20240423,195800,3907054000,32700,32700,32700,32700,0
|
|
20240423,195700,3907054000,32700,32700,32700,32700,0
|
|
20240423,195600,3907054000,32700,32700,32700,32700,0
|
|
20240423,195500,3907054000,32700,32700,32700,32700,0
|
|
20240423,195400,3907054000,32700,32700,32700,32700,0
|
|
20240423,195300,3907054000,32700,32700,32700,32700,0
|
|
20240423,195200,3907054000,32700,32700,32700,32700,0
|
|
20240423,195100,3907054000,32700,32700,32700,32700,0
|
|
20240423,195000,3907054000,32700,32700,32700,32700,0
|
|
20240423,194900,3907054000,32700,32700,32700,32700,0
|
|
20240423,194800,3907054000,32700,32700,32700,32700,0
|
|
20240423,194700,3907054000,32700,32700,32700,32700,0
|
|
20240423,194600,3907054000,32700,32700,32700,32700,0
|
|
20240423,194500,3907054000,32700,32700,32700,32700,0
|
|
20240423,194400,3907054000,32700,32700,32700,32700,0
|
|
20240423,194300,3907054000,32700,32700,32700,32700,0
|
|
20240423,194200,3907054000,32700,32700,32700,32700,0
|
|
20240423,194100,3907054000,32700,32700,32700,32700,0
|
|
20240423,194000,3907054000,32700,32700,32700,32700,0
|
|
20240423,193900,3907054000,32700,32700,32700,32700,0
|
|
20240423,193800,3907054000,32700,32700,32700,32700,0
|
|
20240423,193700,3907054000,32700,32700,32700,32700,0
|
|
20240423,193600,3907054000,32700,32700,32700,32700,0
|
|
20240423,193500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,193400,3907054000,32700,32700,32700,32700,0
|
|
20240423,193300,3907054000,32700,32700,32700,32700,0
|
|
20240423,193200,3907054000,32700,32700,32700,32700,0
|
|
20240423,193100,3907054000,32700,32700,32700,32700,0
|
|
20240423,193000,3907054000,32700,32700,32700,32700,0
|
|
20240423,192900,3907054000,32700,32700,32700,32700,0
|
|
20240423,192800,3907054000,32700,32700,32700,32700,0
|
|
20240423,192700,3907054000,32700,32700,32700,32700,0
|
|
20240423,192600,3907054000,32700,32700,32700,32700,0
|
|
20240423,192500,3907054000,32700,32700,32700,32700,0
|
|
20240423,192400,3907054000,32700,32700,32700,32700,0
|
|
20240423,192300,3907054000,32700,32700,32700,32700,0
|
|
20240423,192200,3907054000,32700,32700,32700,32700,0
|
|
20240423,192100,3907054000,32700,32700,32700,32700,0
|
|
20240423,192000,3907054000,32700,32700,32700,32700,0
|
|
20240423,191900,3907054000,32700,32700,32700,32700,0
|
|
20240423,191800,3907054000,32700,32700,32700,32700,0
|
|
20240423,191700,3907054000,32700,32700,32700,32700,0
|
|
20240423,191600,3907054000,32700,32700,32700,32700,0
|
|
20240423,191500,3907054000,32700,32700,32700,32700,0
|
|
20240423,191400,3907054000,32700,32700,32700,32700,0
|
|
20240423,191300,3907054000,32700,32700,32700,32700,0
|
|
20240423,191200,3907054000,32700,32700,32700,32700,0
|
|
20240423,191100,3907054000,32700,32700,32700,32700,0
|
|
20240423,191000,3907054000,32700,32700,32700,32700,0
|
|
20240423,190900,3907054000,32700,32700,32700,32700,0
|
|
20240423,190800,3907054000,32700,32700,32700,32700,0
|
|
20240423,190700,3907054000,32700,32700,32700,32700,0
|
|
20240423,190600,3907054000,32700,32700,32700,32700,0
|
|
20240423,190500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,190400,3907054000,32700,32700,32700,32700,0
|
|
20240423,190300,3907054000,32700,32700,32700,32700,0
|
|
20240423,190200,3907054000,32700,32700,32700,32700,0
|
|
20240423,190100,3907054000,32700,32700,32700,32700,0
|
|
20240423,190000,3907054000,32700,32700,32700,32700,0
|
|
20240423,185900,3907054000,32700,32700,32700,32700,0
|
|
20240423,185800,3907054000,32700,32700,32700,32700,0
|
|
20240423,185700,3907054000,32700,32700,32700,32700,0
|
|
20240423,185600,3907054000,32700,32700,32700,32700,0
|
|
20240423,185500,3907054000,32700,32700,32700,32700,0
|
|
20240423,185400,3907054000,32700,32700,32700,32700,0
|
|
20240423,185300,3907054000,32700,32700,32700,32700,0
|
|
20240423,185200,3907054000,32700,32700,32700,32700,0
|
|
20240423,185100,3907054000,32700,32700,32700,32700,0
|
|
20240423,185000,3907054000,32700,32700,32700,32700,0
|
|
20240423,184900,3907054000,32700,32700,32700,32700,0
|
|
20240423,184800,3907054000,32700,32700,32700,32700,0
|
|
20240423,184700,3907054000,32700,32700,32700,32700,0
|
|
20240423,184600,3907054000,32700,32700,32700,32700,0
|
|
20240423,184500,3907054000,32700,32700,32700,32700,0
|
|
20240423,184400,3907054000,32700,32700,32700,32700,0
|
|
20240423,184300,3907054000,32700,32700,32700,32700,0
|
|
20240423,184200,3907054000,32700,32700,32700,32700,0
|
|
20240423,184100,3907054000,32700,32700,32700,32700,0
|
|
20240423,184000,3907054000,32700,32700,32700,32700,0
|
|
20240423,183900,3907054000,32700,32700,32700,32700,0
|
|
20240423,183800,3907054000,32700,32700,32700,32700,0
|
|
20240423,183700,3907054000,32700,32700,32700,32700,0
|
|
20240423,183600,3907054000,32700,32700,32700,32700,0
|
|
20240423,183500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,183400,3907054000,32700,32700,32700,32700,0
|
|
20240423,183300,3907054000,32700,32700,32700,32700,0
|
|
20240423,183200,3907054000,32700,32700,32700,32700,0
|
|
20240423,183100,3907054000,32700,32700,32700,32700,0
|
|
20240423,183000,3907054000,32700,32700,32700,32700,0
|
|
20240423,182900,3907054000,32700,32700,32700,32700,0
|
|
20240423,182800,3907054000,32700,32700,32700,32700,0
|
|
20240423,182700,3907054000,32700,32700,32700,32700,0
|
|
20240423,182600,3907054000,32700,32700,32700,32700,0
|
|
20240423,182500,3907054000,32700,32700,32700,32700,0
|
|
20240423,182400,3907054000,32700,32700,32700,32700,0
|
|
20240423,182300,3907054000,32700,32700,32700,32700,0
|
|
20240423,182200,3907054000,32700,32700,32700,32700,0
|
|
20240423,182100,3907054000,32700,32700,32700,32700,0
|
|
20240423,182000,3907054000,32700,32700,32700,32700,0
|
|
20240423,181900,3907054000,32700,32700,32700,32700,0
|
|
20240423,181800,3907054000,32700,32700,32700,32700,0
|
|
20240423,181700,3907054000,32700,32700,32700,32700,0
|
|
20240423,181600,3907054000,32700,32700,32700,32700,0
|
|
20240423,181500,3907054000,32700,32700,32700,32700,0
|
|
20240423,181400,3907054000,32700,32700,32700,32700,0
|
|
20240423,181300,3907054000,32700,32700,32700,32700,0
|
|
20240423,181200,3907054000,32700,32700,32700,32700,0
|
|
20240423,181100,3907054000,32700,32700,32700,32700,0
|
|
20240423,181000,3907054000,32700,32700,32700,32700,0
|
|
20240423,180900,3907054000,32700,32700,32700,32700,0
|
|
20240423,180800,3907054000,32700,32700,32700,32700,0
|
|
20240423,180700,3907054000,32700,32700,32700,32700,0
|
|
20240423,180600,3907054000,32700,32700,32700,32700,0
|
|
20240423,180500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,180400,3907054000,32700,32700,32700,32700,0
|
|
20240423,180300,3907054000,32700,32700,32700,32700,0
|
|
20240423,180200,3907054000,32700,32700,32700,32700,0
|
|
20240423,180100,3907054000,32700,32700,32700,32700,0
|
|
20240423,180000,3907054000,32700,32700,32700,32700,0
|
|
20240423,175900,3907054000,32700,32700,32700,32700,0
|
|
20240423,175800,3907054000,32700,32700,32700,32700,0
|
|
20240423,175700,3907054000,32700,32700,32700,32700,0
|
|
20240423,175600,3907054000,32700,32700,32700,32700,0
|
|
20240423,175500,3907054000,32700,32700,32700,32700,0
|
|
20240423,175400,3907054000,32700,32700,32700,32700,0
|
|
20240423,175300,3907054000,32700,32700,32700,32700,0
|
|
20240423,175200,3907054000,32700,32700,32700,32700,0
|
|
20240423,175100,3907054000,32700,32700,32700,32700,0
|
|
20240423,175000,3907054000,32700,32700,32700,32700,0
|
|
20240423,174900,3907054000,32700,32700,32700,32700,0
|
|
20240423,174800,3907054000,32700,32700,32700,32700,0
|
|
20240423,174700,3907054000,32700,32700,32700,32700,0
|
|
20240423,174600,3907054000,32700,32700,32700,32700,0
|
|
20240423,174500,3907054000,32700,32700,32700,32700,0
|
|
20240423,174400,3907054000,32700,32700,32700,32700,0
|
|
20240423,174300,3907054000,32700,32700,32700,32700,0
|
|
20240423,174200,3907054000,32700,32700,32700,32700,0
|
|
20240423,174100,3907054000,32700,32700,32700,32700,0
|
|
20240423,174000,3907054000,32700,32700,32700,32700,0
|
|
20240423,173900,3907054000,32700,32700,32700,32700,0
|
|
20240423,173800,3907054000,32700,32700,32700,32700,0
|
|
20240423,173700,3907054000,32700,32700,32700,32700,0
|
|
20240423,173600,3907054000,32700,32700,32700,32700,0
|
|
20240423,173500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,173400,3907054000,32700,32700,32700,32700,0
|
|
20240423,173300,3907054000,32700,32700,32700,32700,0
|
|
20240423,173200,3907054000,32700,32700,32700,32700,0
|
|
20240423,173100,3907054000,32700,32700,32700,32700,0
|
|
20240423,173000,3907054000,32700,32700,32700,32700,0
|
|
20240423,172900,3907054000,32700,32700,32700,32700,0
|
|
20240423,172800,3907054000,32700,32700,32700,32700,0
|
|
20240423,172700,3907054000,32700,32700,32700,32700,0
|
|
20240423,172600,3907054000,32700,32700,32700,32700,0
|
|
20240423,172500,3907054000,32700,32700,32700,32700,0
|
|
20240423,172400,3907054000,32700,32700,32700,32700,0
|
|
20240423,172300,3907054000,32700,32700,32700,32700,0
|
|
20240423,172200,3907054000,32700,32700,32700,32700,0
|
|
20240423,172100,3907054000,32700,32700,32700,32700,0
|
|
20240423,172000,3907054000,32700,32700,32700,32700,0
|
|
20240423,171900,3907054000,32700,32700,32700,32700,0
|
|
20240423,171800,3907054000,32700,32700,32700,32700,0
|
|
20240423,171700,3907054000,32700,32700,32700,32700,0
|
|
20240423,171600,3907054000,32700,32700,32700,32700,0
|
|
20240423,171500,3907054000,32700,32700,32700,32700,0
|
|
20240423,171400,3907054000,32700,32700,32700,32700,0
|
|
20240423,171300,3907054000,32700,32700,32700,32700,0
|
|
20240423,171200,3907054000,32700,32700,32700,32700,0
|
|
20240423,171100,3907054000,32700,32700,32700,32700,0
|
|
20240423,171000,3907054000,32700,32700,32700,32700,0
|
|
20240423,170900,3907054000,32700,32700,32700,32700,0
|
|
20240423,170800,3907054000,32700,32700,32700,32700,0
|
|
20240423,170700,3907054000,32700,32700,32700,32700,0
|
|
20240423,170600,3907054000,32700,32700,32700,32700,0
|
|
20240423,170500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,170400,3907054000,32700,32700,32700,32700,0
|
|
20240423,170300,3907054000,32700,32700,32700,32700,0
|
|
20240423,170200,3907054000,32700,32700,32700,32700,0
|
|
20240423,170100,3907054000,32700,32700,32700,32700,0
|
|
20240423,170000,3907054000,32700,32700,32700,32700,0
|
|
20240423,165900,3907054000,32700,32700,32700,32700,0
|
|
20240423,165800,3907054000,32700,32700,32700,32700,0
|
|
20240423,165700,3907054000,32700,32700,32700,32700,0
|
|
20240423,165600,3907054000,32700,32700,32700,32700,0
|
|
20240423,165500,3907054000,32700,32700,32700,32700,0
|
|
20240423,165400,3907054000,32700,32700,32700,32700,0
|
|
20240423,165300,3907054000,32700,32700,32700,32700,0
|
|
20240423,165200,3907054000,32700,32700,32700,32700,0
|
|
20240423,165100,3907054000,32700,32700,32700,32700,0
|
|
20240423,165000,3907054000,32700,32700,32700,32700,0
|
|
20240423,164900,3907054000,32700,32700,32700,32700,0
|
|
20240423,164800,3907054000,32700,32700,32700,32700,0
|
|
20240423,164700,3907054000,32700,32700,32700,32700,0
|
|
20240423,164600,3907054000,32700,32700,32700,32700,0
|
|
20240423,164500,3907054000,32700,32700,32700,32700,0
|
|
20240423,164400,3907054000,32700,32700,32700,32700,0
|
|
20240423,164300,3907054000,32700,32700,32700,32700,0
|
|
20240423,164200,3907054000,32700,32700,32700,32700,0
|
|
20240423,164100,3907054000,32700,32700,32700,32700,0
|
|
20240423,164000,3907054000,32700,32700,32700,32700,0
|
|
20240423,163900,3907054000,32700,32700,32700,32700,0
|
|
20240423,163800,3907054000,32700,32700,32700,32700,0
|
|
20240423,163700,3907054000,32700,32700,32700,32700,0
|
|
20240423,163600,3907054000,32700,32700,32700,32700,0
|
|
20240423,163500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,163400,3907054000,32700,32700,32700,32700,0
|
|
20240423,163300,3907054000,32700,32700,32700,32700,0
|
|
20240423,163200,3907054000,32700,32700,32700,32700,0
|
|
20240423,163100,3907054000,32700,32700,32700,32700,0
|
|
20240423,163000,3907054000,32700,32700,32700,32700,0
|
|
20240423,162900,3907054000,32700,32700,32700,32700,0
|
|
20240423,162800,3907054000,32700,32700,32700,32700,0
|
|
20240423,162700,3907054000,32700,32700,32700,32700,0
|
|
20240423,162600,3907054000,32700,32700,32700,32700,0
|
|
20240423,162500,3907054000,32700,32700,32700,32700,0
|
|
20240423,162400,3907054000,32700,32700,32700,32700,0
|
|
20240423,162300,3907054000,32700,32700,32700,32700,0
|
|
20240423,162200,3907054000,32700,32700,32700,32700,0
|
|
20240423,162100,3907054000,32700,32700,32700,32700,0
|
|
20240423,162000,3907054000,32700,32700,32700,32700,0
|
|
20240423,161900,3907054000,32700,32700,32700,32700,0
|
|
20240423,161800,3907054000,32700,32700,32700,32700,0
|
|
20240423,161700,3907054000,32700,32700,32700,32700,0
|
|
20240423,161600,3907054000,32700,32700,32700,32700,0
|
|
20240423,161500,3907054000,32700,32700,32700,32700,0
|
|
20240423,161400,3907054000,32700,32700,32700,32700,0
|
|
20240423,161300,3907054000,32700,32700,32700,32700,0
|
|
20240423,161200,3907054000,32700,32700,32700,32700,0
|
|
20240423,161100,3907054000,32700,32700,32700,32700,0
|
|
20240423,161000,3907054000,32700,32700,32700,32700,0
|
|
20240423,160900,3907054000,32700,32700,32700,32700,0
|
|
20240423,160800,3907054000,32700,32700,32700,32700,0
|
|
20240423,160700,3907054000,32700,32700,32700,32700,0
|
|
20240423,160600,3907054000,32700,32700,32700,32700,0
|
|
20240423,160500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,160400,3907054000,32700,32700,32700,32700,0
|
|
20240423,160300,3907054000,32700,32700,32700,32700,0
|
|
20240423,160200,3907054000,32700,32700,32700,32700,0
|
|
20240423,160100,3907054000,32700,32700,32700,32700,0
|
|
20240423,160000,3907054000,32700,32700,32700,32700,0
|
|
20240423,155900,3907054000,32700,32700,32700,32700,0
|
|
20240423,155800,3907054000,32700,32700,32700,32700,0
|
|
20240423,155700,3907054000,32700,32700,32700,32700,0
|
|
20240423,155600,3907054000,32700,32700,32700,32700,0
|
|
20240423,155500,3907054000,32700,32700,32700,32700,0
|
|
20240423,155400,3907054000,32700,32700,32700,32700,0
|
|
20240423,155300,3907054000,32700,32700,32700,32700,0
|
|
20240423,155200,3907054000,32700,32700,32700,32700,0
|
|
20240423,155100,3907054000,32700,32700,32700,32700,0
|
|
20240423,155000,3907054000,32700,32700,32700,32700,0
|
|
20240423,154900,3907054000,32700,32700,32700,32700,0
|
|
20240423,154800,3907054000,32700,32700,32700,32700,0
|
|
20240423,154700,3907054000,32700,32700,32700,32700,0
|
|
20240423,154600,3907054000,32700,32700,32700,32700,0
|
|
20240423,154500,3907054000,32700,32700,32700,32700,0
|
|
20240423,154400,3907054000,32700,32700,32700,32700,0
|
|
20240423,154300,3907054000,32700,32700,32700,32700,0
|
|
20240423,154200,3907054000,32700,32700,32700,32700,0
|
|
20240423,154100,3907054000,32700,32700,32700,32700,0
|
|
20240423,154000,3907054000,32700,32700,32700,32700,0
|
|
20240423,153900,3907054000,32700,32700,32700,32700,0
|
|
20240423,153800,3907054000,32700,32700,32700,32700,0
|
|
20240423,153700,3907054000,32700,32700,32700,32700,0
|
|
20240423,153600,3907054000,32700,32700,32700,32700,0
|
|
20240423,153500,3907054000,32700,32700,32700,32700,2721
|
|
20240423,153400,3907054000,32700,32700,32700,32700,0
|
|
20240423,153300,3907054000,32700,32700,32700,32700,0
|
|
20240423,153200,3907054000,32700,32700,32700,32700,0
|
|
20240423,153100,3907054000,32700,32700,32700,32700,0
|
|
20240423,153000,3907054000,32700,32700,32700,32700,2721
|
|
20240423,152900,3818077300,32600,32600,32600,32600,0
|
|
20240423,152800,3818077300,32600,32600,32600,32600,0
|
|
20240423,152700,3818077300,32600,32600,32600,32600,0
|
|
20240423,152600,3818077300,32600,32600,32600,32600,0
|
|
20240423,152500,3818077300,32600,32600,32600,32600,0
|
|
20240423,152400,3818077300,32600,32600,32600,32600,0
|
|
20240423,152300,3818077300,32600,32600,32600,32600,0
|
|
20240423,152200,3818077300,32600,32600,32600,32600,0
|
|
20240423,152100,3818077300,32600,32600,32600,32600,0
|
|
20240423,152000,3818077300,32600,32600,32600,32600,0
|
|
20240423,151900,3818077300,32600,32700,32700,32550,304
|
|
20240423,151800,3808167200,32550,32650,32650,32550,1021
|
|
20240423,151700,3774901200,32650,32650,32650,32600,519
|
|
20240423,151600,3757965100,32600,32600,32650,32600,62
|
|
20240423,151500,3755943350,32650,32650,32700,32650,350
|
|
20240423,151400,3744511450,32700,32750,32750,32650,588
|
|
20240423,151300,3725283700,32750,32750,32750,32750,398
|
|
20240423,151200,3712249200,32750,32750,32750,32750,17
|
|
20240423,151100,3711692450,32750,32750,32800,32750,374
|
|
20240423,151000,3699442700,32750,32800,32800,32750,598
|
|
20240423,150900,3679828800,32750,32800,32800,32750,1087
|
|
20240423,150800,3644224050,32800,32800,32850,32800,271
|
|
20240423,150700,3635335200,32800,32800,32800,32800,61
|
|
20240423,150600,3633334400,32800,32800,32800,32800,360
|
|
20240423,150500,3621526400,32800,32850,32850,32800,23
|
|
20240423,150400,3620771900,32850,32800,32850,32800,333
|
|
20240423,150300,3609844500,32800,32900,32900,32800,1399
|
|
20240423,150200,3563884450,32950,32900,32950,32900,523
|
|
20240423,150100,3546677300,32900,32900,32900,32900,453
|
|
20240423,150000,3531773600,32850,32900,32900,32850,40
|
|
20240423,145900,3530459400,32900,32900,32900,32900,272
|
|
20240423,145800,3521510600,32900,32950,32950,32900,158
|
|
20240423,145700,3516309550,32900,32900,32900,32850,389
|
|
20240423,145600,3503511600,32900,32850,32900,32850,2
|
|
20240423,145500,3503445850,32850,32850,32850,32850,0
|
|
20240423,145400,3503445850,32850,32900,32900,32850,149
|
|
20240423,145300,3498543900,32900,32900,32900,32900,122
|
|
20240423,145200,3494530100,32900,32900,32900,32900,26
|
|
20240423,145100,3493674700,32850,32850,32850,32850,4
|
|
20240423,145000,3493543300,32850,32850,32850,32850,77
|
|
20240423,144900,3491013850,32900,32950,32950,32850,519
|
|
20240423,144800,3473950000,32950,33000,33000,32900,68
|
|
20240423,144700,3471707400,33000,32900,33000,32900,27
|
|
20240423,144600,3470816500,32900,32900,32900,32900,41
|
|
20240423,144500,3469467600,32900,32950,33000,32900,120
|
|
20240423,144400,3465512900,32900,32900,32900,32900,15
|
|
20240423,144300,3465019400,32850,32850,32850,32850,20
|
|
20240423,144200,3464362400,32800,32850,32850,32800,87
|
|
20240423,144100,3461505050,32850,32850,32850,32800,82
|
|
20240423,144000,3458813650,32850,32900,32900,32850,448
|
|
20240423,143900,3444084850,32900,33050,33050,32900,414
|
|
20240423,143800,3430441300,33000,33000,33100,32950,105
|
|
20240423,143700,3426971700,33000,33050,33100,33000,2171
|
|
20240423,143600,3355205750,33050,33100,33100,33000,995
|
|
20240423,143500,3322313050,33100,33100,33100,33050,929
|
|
20240423,143400,3291576700,33100,33100,33150,33100,1608
|
|
20240423,143300,3238347100,33100,33150,33150,33050,1221
|
|
20240423,143200,3197917800,33150,33050,33250,33050,3677
|
|
20240423,143100,3076156600,32900,32900,33050,32900,981
|
|
20240423,143000,3043771050,32850,32800,32850,32800,51
|
|
20240423,142900,3042096300,32800,32850,32850,32800,30
|
|
20240423,142800,3041112200,32900,32800,32900,32800,175
|
|
20240423,142700,3035369800,32800,32750,32800,32750,9
|
|
20240423,142600,3035074850,32800,32800,32800,32800,24
|
|
20240423,142500,3034287650,32800,32800,32800,32800,12
|
|
20240423,142400,3033894050,32750,32800,32800,32750,44
|
|
20240423,142300,3032451850,32800,32850,32850,32800,206
|
|
20240423,142200,3025693200,32850,32850,32850,32850,53
|
|
20240423,142100,3023952150,32850,32850,32850,32800,329
|
|
20240423,142000,3013144650,32800,32850,32850,32800,11
|
|
20240423,141900,3012783350,32850,32850,32850,32850,24
|
|
20240423,141800,3011994950,32850,32800,32850,32800,14
|
|
20240423,141700,3011535250,32800,32850,32850,32800,28
|
|
20240423,141600,3010615500,32850,32800,32850,32800,14
|
|
20240423,141500,3010156000,32750,32750,32750,32750,3
|
|
20240423,141400,3010057750,32850,32750,32850,32750,43
|
|
20240423,141300,3008646250,32750,32700,32750,32700,148
|
|
20240423,141200,3003799550,32700,32800,32800,32700,85
|
|
20240423,141100,3001011950,32800,32800,32800,32800,10
|
|
20240423,141000,3000683950,32800,32800,32800,32800,32
|
|
20240423,140900,2999634350,32700,32750,32750,32700,74
|
|
20240423,140800,2997212250,32750,32750,32750,32750,1
|
|
20240423,140700,2997179500,32800,32700,32800,32700,229
|
|
20240423,140600,2989668700,32700,32700,32700,32700,4
|
|
20240423,140500,2989537900,32800,32650,32800,32650,149
|
|
20240423,140400,2984665450,32700,32700,32750,32700,411
|
|
20240423,140300,2971223650,32700,32750,32800,32700,153
|
|
20240423,140200,2966218100,32750,32750,32750,32750,5
|
|
20240423,140100,2966054350,32800,32800,32800,32750,139
|
|
20240423,140000,2961500850,32800,32850,32850,32750,65
|
|
20240423,135900,2959368800,32900,32750,32900,32750,60
|
|
20240423,135800,2957396700,32750,32700,32750,32700,576
|
|
20240423,135700,2938532750,32750,32700,32750,32700,323
|
|
20240423,135600,2927960650,32750,32750,32750,32700,62
|
|
20240423,135500,2925930400,32750,32750,32800,32750,417
|
|
20240423,135400,2912273600,32700,33000,33000,32700,1624
|
|
20240423,135300,2859050800,33000,32900,33000,32900,215
|
|
20240423,135200,2851974900,33000,33050,33050,32900,372
|
|
20240423,135100,2839718900,33000,33000,33000,33000,36
|
|
20240423,135000,2838530900,33000,33000,33000,33000,77
|
|
20240423,134900,2835989900,33000,33050,33050,33000,67
|
|
20240423,134800,2833776650,33050,33050,33050,33050,4
|
|
20240423,134700,2833644450,33100,33100,33100,33100,0
|
|
20240423,134600,2833644450,33100,33050,33100,33050,130
|
|
20240423,134500,2829346800,33050,33050,33050,33050,4
|
|
20240423,134400,2829214600,33050,33200,33200,33000,1319
|
|
20240423,134300,2785595650,33150,33150,33150,33150,1
|
|
20240423,134200,2785562500,33150,33200,33200,33150,128
|
|
20240423,134100,2781313050,33150,33150,33150,33150,78
|
|
20240423,134000,2778727350,33150,33150,33150,33150,0
|
|
20240423,133900,2778727350,33150,33200,33200,33150,105
|
|
20240423,133800,2775245200,33200,33200,33200,33200,12
|
|
20240423,133700,2774846800,33150,33150,33200,33100,130
|
|
20240423,133600,2770536450,33150,33150,33150,33100,70
|
|
20240423,133500,2768216000,33150,33100,33200,33100,282
|
|
20240423,133400,2758876900,33100,33150,33150,33100,337
|
|
20240423,133300,2747710250,33200,33150,33200,33150,629
|
|
20240423,133200,2726827650,33200,33200,33200,33200,23
|
|
20240423,133100,2726064050,33150,33150,33150,33150,188
|
|
20240423,133000,2719831850,33200,33150,33200,33150,74
|
|
20240423,132900,2717375600,33200,33200,33200,33200,56
|
|
20240423,132800,2715516400,33200,33150,33200,33150,85
|
|
20240423,132700,2712694500,33200,33200,33200,33150,59
|
|
20240423,132600,2710735900,33200,33200,33200,33200,7
|
|
20240423,132500,2710503500,33200,33200,33200,33200,32
|
|
20240423,132400,2709441100,33150,33200,33200,33150,232
|
|
20240423,132300,2701750250,33200,33200,33200,33200,23
|
|
20240423,132200,2700986650,33200,33200,33200,33200,0
|
|
20240423,132100,2700986650,33200,33250,33250,33200,55
|
|
20240423,132000,2699159450,33200,33300,33300,33200,162
|
|
20240423,131900,2693773300,33300,33300,33300,33250,172
|
|
20240423,131800,2688046450,33250,33200,33250,33200,184
|
|
20240423,131700,2681930900,33200,33100,33200,33100,343
|
|
20240423,131600,2670549850,33150,33100,33150,33050,136
|
|
20240423,131500,2666045350,33050,33000,33050,32950,486
|
|
20240423,131400,2650001850,33000,33100,33100,33000,429
|
|
20240423,131300,2635837850,33050,33100,33100,33050,133
|
|
20240423,131200,2631441200,33150,33300,33300,33150,829
|
|
20240423,131100,2603941350,33300,33200,33300,33200,87
|
|
20240423,131000,2601050650,33200,33300,33300,33150,1898
|
|
20240423,130900,2537889400,33300,33300,33350,33300,144
|
|
20240423,130800,2533092550,33350,33350,33350,33300,822
|
|
20240423,130700,2505678900,33350,33350,33350,33300,815
|
|
20240423,130600,2478499150,33350,33300,33350,33300,2155
|
|
20240423,130500,2406680600,33300,33250,33300,33250,1824
|
|
20240423,130400,2345990050,33250,33200,33250,33150,841
|
|
20240423,130300,2318052250,33150,33100,33150,33100,451
|
|
20240423,130200,2303112800,33100,33050,33100,33050,247
|
|
20240423,130100,2294938350,33100,33100,33100,33100,0
|
|
20240423,130000,2294938350,33100,33100,33100,33000,63
|
|
20240423,125900,2292853450,33100,33050,33100,33050,260
|
|
20240423,125800,2284259050,33050,33000,33050,33000,20
|
|
20240423,125700,2283598800,33000,33000,33000,32950,67
|
|
20240423,125600,2281388000,33050,33050,33050,33050,0
|
|
20240423,125500,2281388000,33050,32950,33050,32950,24
|
|
20240423,125400,2280594900,32950,32950,32950,32950,3
|
|
20240423,125300,2280496050,33050,33000,33050,33000,25
|
|
20240423,125200,2279671000,33050,33050,33050,33050,3
|
|
20240423,125100,2279571850,32850,32850,32850,32850,4
|
|
20240423,125000,2279440450,33050,32900,33050,32900,397
|
|
20240423,124900,2266352300,32900,32900,32900,32900,28
|
|
20240423,124800,2265431100,32950,32900,32950,32900,26
|
|
20240423,124700,2264574550,32950,32900,32950,32900,11
|
|
20240423,124600,2264212400,32950,32900,32950,32900,20
|
|
20240423,124500,2263553500,32900,32850,32900,32850,50
|
|
20240423,124400,2261909800,32900,32900,32900,32900,20
|
|
20240423,124300,2261251800,32900,32800,32900,32800,33
|
|
20240423,124200,2260167100,32850,32800,32850,32800,7
|
|
20240423,124100,2259937300,32850,32850,32850,32850,193
|
|
20240423,124000,2253597250,32800,32800,32800,32800,46
|
|
20240423,123900,2252088450,32800,32850,32850,32800,45
|
|
20240423,123800,2250610250,32900,32850,32900,32800,157
|
|
20240423,123700,2245455150,32850,32850,32850,32850,10
|
|
20240423,123600,2245126650,32850,32850,32900,32850,396
|
|
20240423,123500,2232116900,32850,32850,32850,32850,168
|
|
20240423,123400,2226598100,32900,32900,32900,32850,126
|
|
20240423,123300,2222455700,32850,32850,32900,32850,42
|
|
20240423,123200,2221075750,32900,32950,32950,32900,602
|
|
20240423,123100,2201268450,32950,32950,32950,32900,26
|
|
20240423,123000,2200411800,32950,32950,32950,32950,79
|
|
20240423,122900,2197808750,32950,32950,33000,32950,207
|
|
20240423,122800,2190986950,32950,32950,32950,32950,38
|
|
20240423,122700,2189734850,32950,32950,33000,32950,123
|
|
20240423,122600,2185680850,32950,33000,33000,32950,32
|
|
20240423,122500,2184625100,33000,33000,33000,33000,32
|
|
20240423,122400,2183569100,33000,33000,33000,33000,97
|
|
20240423,122300,2180368100,33000,33000,33050,33000,123
|
|
20240423,122200,2176306700,33050,33000,33050,33000,24
|
|
20240423,122100,2175513550,33000,33000,33000,33000,136
|
|
20240423,122000,2171025550,33000,33100,33100,33000,52
|
|
20240423,121900,2169305950,33100,33100,33100,33100,40
|
|
20240423,121800,2167981950,33100,33100,33100,33100,0
|
|
20240423,121700,2167981950,33100,33050,33100,32950,56
|
|
20240423,121600,2166129000,33100,33100,33100,33000,75
|
|
20240423,121500,2163647500,33100,32900,33100,32900,287
|
|
20240423,121400,2154164400,32900,32900,33000,32900,417
|
|
20240423,121300,2140411600,32950,32950,32950,32900,156
|
|
20240423,121200,2135271550,32950,32950,32950,32950,15
|
|
20240423,121100,2134777300,32950,33050,33050,32950,20
|
|
20240423,121000,2134117300,33050,33000,33050,33000,25
|
|
20240423,120900,2133291100,33000,33000,33000,33000,2
|
|
20240423,120800,2133225100,33000,33000,33050,33000,141
|
|
20240423,120700,2128570950,33050,33000,33050,33000,22
|
|
20240423,120600,2127844900,33000,33000,33050,33000,68
|
|
20240423,120500,2125598450,33000,33050,33050,33000,6
|
|
20240423,120400,2125400400,33050,33050,33050,33050,0
|
|
20240423,120300,2125400400,33050,32950,33050,32950,175
|
|
20240423,120200,2119627000,32950,33000,33000,32950,580
|
|
20240423,120100,2100502250,33000,33000,33050,33000,164
|
|
20240423,120000,2095089100,33050,33100,33100,33050,102
|
|
20240423,115900,2091715900,33100,33050,33100,33000,357
|
|
20240423,115800,2079919300,33050,33050,33050,33050,15
|
|
20240423,115700,2079423550,33050,33050,33050,33050,47
|
|
20240423,115600,2077870200,33200,33100,33200,33000,53
|
|
20240423,115500,2076114600,33200,33200,33200,33150,129
|
|
20240423,115400,2071836900,33200,33100,33200,33100,379
|
|
20240423,115300,2059270650,33000,33050,33050,33000,158
|
|
20240423,115200,2054053500,33050,33050,33050,33050,20
|
|
20240423,115100,2053392500,33000,33000,33000,33000,38
|
|
20240423,115000,2052138500,33000,33000,33000,33000,403
|
|
20240423,114900,2038839500,33050,33000,33050,33000,35
|
|
20240423,114800,2037683300,33000,33000,33000,33000,172
|
|
20240423,114700,2032007300,33000,33100,33100,33000,308
|
|
20240423,114600,2021818150,33100,33100,33100,33100,61
|
|
20240423,114500,2019799050,33100,33150,33150,33100,78
|
|
20240423,114400,2017213400,33100,33200,33200,33100,447
|
|
20240423,114300,2002373400,33200,33200,33200,33150,294
|
|
20240423,114200,1992621050,33200,33100,33200,33100,540
|
|
20240423,114100,1974732950,33050,33050,33100,33050,50
|
|
20240423,114000,1973080250,33050,33050,33100,33050,316
|
|
20240423,113900,1962634550,33050,33050,33100,33050,61
|
|
20240423,113800,1960616750,33000,33100,33100,33000,27
|
|
20240423,113700,1959723450,33000,32900,33000,32900,209
|
|
20240423,113600,1952829750,32950,32950,32950,32950,117
|
|
20240423,113500,1948974600,33000,33050,33050,32950,203
|
|
20240423,113400,1942275950,33050,33050,33050,33050,401
|
|
20240423,113300,1929022900,33100,33100,33200,33100,747
|
|
20240423,113200,1904258300,33100,33100,33200,33100,365
|
|
20240423,113100,1892153800,33100,33000,33100,32950,311
|
|
20240423,113000,1881890500,33000,32950,33000,32950,325
|
|
20240423,112900,1871181100,32950,32900,32950,32900,279
|
|
20240423,112800,1861988500,32950,32900,32950,32900,168
|
|
20240423,112700,1856458550,32950,32950,32950,32950,163
|
|
20240423,112600,1851087700,32950,33000,33000,32950,124
|
|
20240423,112500,1846996650,33000,33000,33000,32900,169
|
|
20240423,112400,1841425950,33000,33050,33150,32900,1239
|
|
20240423,112300,1800540900,33100,32950,33200,32950,1681
|
|
20240423,112200,1744878200,32950,33100,33100,32900,990
|
|
20240423,112100,1712148300,33150,33100,33200,33100,2142
|
|
20240423,112000,1641144050,33100,32900,33100,32850,2300
|
|
20240423,111900,1565277550,32850,32850,32900,32800,346
|
|
20240423,111800,1553915000,32850,32850,32900,32800,481
|
|
20240423,111700,1538105350,32900,32850,32900,32800,640
|
|
20240423,111600,1517069400,32850,32700,32850,32650,1316
|
|
20240423,111500,1473933700,32700,32550,32700,32550,394
|
|
20240423,111400,1461071000,32550,32550,32550,32400,259
|
|
20240423,111300,1452644800,32550,32550,32550,32550,11
|
|
20240423,111200,1452286750,32500,32500,32500,32500,160
|
|
20240423,111100,1447086750,32350,32400,32400,32350,216
|
|
20240423,111000,1440091700,32350,32400,32400,32350,37
|
|
20240423,110900,1438893000,32350,32450,32450,32350,532
|
|
20240423,110800,1421655750,32400,32400,32400,32400,103
|
|
20240423,110700,1418318550,32450,32400,32450,32400,208
|
|
20240423,110600,1411578000,32400,32350,32400,32350,12
|
|
20240423,110500,1411189250,32350,32300,32350,32300,36
|
|
20240423,110400,1410025900,32350,32300,32350,32300,455
|
|
20240423,110300,1395309800,32300,32300,32350,32300,552
|
|
20240423,110200,1377478450,32300,32350,32350,32300,310
|
|
20240423,110100,1367456350,32350,32400,32400,32350,423
|
|
20240423,110000,1353759900,32500,32400,32500,32400,59
|
|
20240423,105900,1351845600,32400,32450,32450,32400,86
|
|
20240423,105800,1349056700,32500,32500,32500,32400,112
|
|
20240423,105700,1345418200,32450,32500,32500,32400,19
|
|
20240423,105600,1344801400,32500,32500,32500,32400,29
|
|
20240423,105500,1343859400,32400,32400,32400,32400,50
|
|
20240423,105400,1342239400,32400,32400,32400,32400,698
|
|
20240423,105300,1319624200,32400,32400,32500,32400,281
|
|
20240423,105200,1310517400,32550,32550,32550,32550,99
|
|
20240423,105100,1307294950,32550,32400,32550,32400,24
|
|
20240423,105000,1306513900,32400,32400,32400,32400,4
|
|
20240423,104900,1306384300,32400,32400,32550,32400,161
|
|
20240423,104800,1301164400,32400,32400,32450,32400,300
|
|
20240423,104700,1291444350,32400,32400,32400,32400,3
|
|
20240423,104600,1291347150,32550,32400,32550,32400,25
|
|
20240423,104500,1290533550,32500,32400,32500,32400,102
|
|
20240423,104400,1287220250,32400,32450,32450,32400,38
|
|
20240423,104300,1285987850,32400,32400,32400,32350,274
|
|
20240423,104200,1277114050,32400,32500,32500,32400,581
|
|
20240423,104100,1258252850,32500,32450,32500,32450,152
|
|
20240423,104000,1253319300,32450,32450,32450,32450,1
|
|
20240423,103900,1253286850,32450,32400,32500,32400,289
|
|
20240423,103800,1243908200,32400,32500,32500,32400,408
|
|
20240423,103700,1230673700,32600,32500,32600,32500,51
|
|
20240423,103600,1229013900,32500,32500,32500,32500,26
|
|
20240423,103500,1228168900,32500,32500,32500,32500,110
|
|
20240423,103400,1224593900,32600,32500,32600,32500,84
|
|
20240423,103300,1221858600,32550,32550,32550,32550,54
|
|
20240423,103200,1220100900,32600,32550,32600,32550,66
|
|
20240423,103100,1217949500,32550,32550,32550,32550,12
|
|
20240423,103000,1217558900,32600,32550,32600,32550,35
|
|
20240423,102900,1216418100,32550,32550,32550,32550,4
|
|
20240423,102800,1216287900,32600,32600,32600,32600,21
|
|
20240423,102700,1215603300,32600,32550,32600,32550,24
|
|
20240423,102600,1214820950,32550,32550,32550,32550,3
|
|
20240423,102500,1214723300,32550,32550,32600,32550,26
|
|
20240423,102400,1213875800,32550,32550,32550,32550,1
|
|
20240423,102300,1213843250,32600,32550,32600,32550,80
|
|
20240423,102200,1211235450,32550,32550,32550,32550,167
|
|
20240423,102100,1205799600,32550,32550,32550,32550,3
|
|
20240423,102000,1205701950,32550,32550,32550,32500,26
|
|
20240423,101900,1204855700,32550,32550,32550,32550,2
|
|
20240423,101800,1204790600,32550,32500,32600,32500,245
|
|
20240423,101700,1196823000,32500,32550,32550,32500,344
|
|
20240423,101600,1185638000,32600,32600,32600,32600,23
|
|
20240423,101500,1184888200,32550,32550,32550,32500,190
|
|
20240423,101400,1178706950,32550,32500,32550,32500,72
|
|
20240423,101300,1176363500,32550,32500,32550,32500,183
|
|
20240423,101200,1170414700,32500,32500,32500,32500,10
|
|
20240423,101100,1170089700,32550,32500,32550,32500,44
|
|
20240423,101000,1168658500,32550,32550,32550,32550,118
|
|
20240423,100900,1164817600,32550,32550,32600,32550,199
|
|
20240423,100800,1158339000,32600,32550,32600,32550,15
|
|
20240423,100700,1157850250,32550,32600,32600,32550,2
|
|
20240423,100600,1157785100,32600,32550,32600,32550,40
|
|
20240423,100500,1156481250,32600,32600,32600,32600,3
|
|
20240423,100400,1156383450,32650,32650,32650,32650,40
|
|
20240423,100300,1155077450,32650,32650,32650,32650,16
|
|
20240423,100200,1154555050,32650,32550,32650,32550,138
|
|
20240423,100100,1150060750,32550,32550,32550,32550,7
|
|
20240423,100000,1149832900,32550,32600,32600,32550,37
|
|
20240423,095900,1148627600,32650,32650,32650,32600,303
|
|
20240423,095800,1138742700,32700,32700,32750,32650,103
|
|
20240423,095700,1135374500,32800,32800,32800,32800,34
|
|
20240423,095600,1134259300,32800,32700,32800,32700,381
|
|
20240423,095500,1121764000,32700,32700,32700,32700,219
|
|
20240423,095400,1114602700,32650,32700,32750,32650,588
|
|
20240423,095300,1095362100,32700,32650,32700,32650,70
|
|
20240423,095200,1093075600,32700,32650,32700,32650,143
|
|
20240423,095100,1088405500,32650,32600,32650,32600,92
|
|
20240423,095000,1085402000,32600,32550,32600,32550,99
|
|
20240423,094900,1082178300,32600,32550,32600,32550,67
|
|
20240423,094800,1079996200,32500,32550,32550,32500,415
|
|
20240423,094700,1066501550,32500,32500,32550,32500,415
|
|
20240423,094600,1053007450,32550,32550,32550,32500,130
|
|
20240423,094500,1048776300,32550,32550,32550,32550,44
|
|
20240423,094400,1047344100,32550,32500,32550,32500,11
|
|
20240423,094300,1046986350,32500,32550,32550,32500,52
|
|
20240423,094200,1045293950,32550,32600,32600,32550,188
|
|
20240423,094100,1039172550,32600,32550,32600,32550,73
|
|
20240423,094000,1036793900,32500,32500,32550,32500,384
|
|
20240423,093900,1024313850,32500,32500,32550,32500,303
|
|
20240423,093800,1014463350,32500,32500,32500,32450,602
|
|
20240423,093700,994898600,32500,32600,32600,32500,334
|
|
20240423,093600,984017350,32600,32600,32600,32550,452
|
|
20240423,093500,969286650,32550,32600,32600,32550,286
|
|
20240423,093400,959963400,32550,32500,32700,32500,91
|
|
20240423,093300,956998650,32500,32500,32550,32450,634
|
|
20240423,093200,936379150,32500,32650,32650,32500,573
|
|
20240423,093100,917738150,32650,32650,32650,32600,373
|
|
20240423,093000,905562150,32650,32750,32750,32650,493
|
|
20240423,092900,889437550,32750,32700,32750,32650,614
|
|
20240423,092800,869369850,32700,32700,32750,32700,122
|
|
20240423,092700,865379850,32700,32800,32800,32700,319
|
|
20240423,092600,854933500,32700,33050,33050,32700,1502
|
|
20240423,092500,805585500,33050,32600,33150,32600,3991
|
|
20240423,092400,674409900,32600,32550,32600,32550,356
|
|
20240423,092300,662813600,32650,32500,32650,32500,897
|
|
20240423,092200,633568800,32500,32300,32500,32300,1030
|
|
20240423,092100,600221400,32300,32400,32400,32300,658
|
|
20240423,092000,578928900,32400,32300,32400,32300,114
|
|
20240423,091900,575235400,32300,32400,32400,32300,73
|
|
20240423,091800,572870500,32400,32250,32400,32250,389
|
|
20240423,091700,560275750,32250,32300,32400,32250,558
|
|
20240423,091600,542235100,32350,32350,32350,32350,20
|
|
20240423,091500,541588100,32350,32250,32400,32250,492
|
|
20240423,091400,525686450,32300,32300,32300,32300,1141
|
|
20240423,091300,488832150,32300,32500,32500,32050,2110
|
|
20240423,091200,420749050,32500,32550,32550,32500,117
|
|
20240423,091100,416941500,32550,32400,32550,32400,1055
|
|
20240423,091000,382656000,32400,32450,32450,32400,1011
|
|
20240423,090900,349887550,32450,32550,32550,32450,591
|
|
20240423,090800,330697400,32500,32550,32550,32500,1045
|
|
20240423,090700,296715050,32550,32600,32650,32550,668
|
|
20240423,090600,274951600,32600,32550,32600,32500,587
|
|
20240423,090500,255832100,32550,32550,32650,32450,1346
|
|
20240423,090400,212049750,32550,32400,32700,32400,2428
|
|
20240423,090300,133168300,32400,32250,32400,32150,2524
|
|
20240423,090200,51737050,32250,32150,32250,32100,818
|
|
20240423,090100,25386050,32100,31900,32150,31850,482
|
|
20240423,090000,9931800,32000,31800,32000,31800,312
|