614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191100,37085158300,26200,26200,26200,26200,77955
|
|
20240423,191000,37085158300,26200,26200,26200,26200,0
|
|
20240423,190900,37085158300,26200,26200,26200,26200,0
|
|
20240423,190800,37085158300,26200,26200,26200,26200,0
|
|
20240423,190700,37085158300,26200,26200,26200,26200,0
|
|
20240423,190600,37085158300,26200,26200,26200,26200,0
|
|
20240423,190500,37085158300,26200,26200,26200,26200,0
|
|
20240423,190400,37085158300,26200,26200,26200,26200,0
|
|
20240423,190300,37085158300,26200,26200,26200,26200,0
|
|
20240423,190200,37085158300,26200,26200,26200,26200,0
|
|
20240423,190100,37085158300,26200,26200,26200,26200,0
|
|
20240423,190000,37085158300,26200,26200,26200,26200,0
|
|
20240423,185900,37085158300,26200,26200,26200,26200,0
|
|
20240423,185800,37085158300,26200,26200,26200,26200,0
|
|
20240423,185700,37085158300,26200,26200,26200,26200,0
|
|
20240423,185600,37085158300,26200,26200,26200,26200,0
|
|
20240423,185500,37085158300,26200,26200,26200,26200,0
|
|
20240423,185400,37085158300,26200,26200,26200,26200,0
|
|
20240423,185300,37085158300,26200,26200,26200,26200,0
|
|
20240423,185200,37085158300,26200,26200,26200,26200,0
|
|
20240423,185100,37085158300,26200,26200,26200,26200,0
|
|
20240423,185000,37085158300,26200,26200,26200,26200,0
|
|
20240423,184900,37085158300,26200,26200,26200,26200,0
|
|
20240423,184800,37085158300,26200,26200,26200,26200,0
|
|
20240423,184700,37085158300,26200,26200,26200,26200,0
|
|
20240423,184600,37085158300,26200,26200,26200,26200,0
|
|
20240423,184500,37085158300,26200,26200,26200,26200,0
|
|
20240423,184400,37085158300,26200,26200,26200,26200,0
|
|
20240423,184300,37085158300,26200,26200,26200,26200,0
|
|
20240423,184200,37085158300,26200,26200,26200,26200,0
|
|
20240423,184100,37085158300,26200,26200,26200,26200,77955
|
|
20240423,184000,37085158300,26200,26200,26200,26200,0
|
|
20240423,183900,37085158300,26200,26200,26200,26200,0
|
|
20240423,183800,37085158300,26200,26200,26200,26200,0
|
|
20240423,183700,37085158300,26200,26200,26200,26200,0
|
|
20240423,183600,37085158300,26200,26200,26200,26200,0
|
|
20240423,183500,37085158300,26200,26200,26200,26200,0
|
|
20240423,183400,37085158300,26200,26200,26200,26200,0
|
|
20240423,183300,37085158300,26200,26200,26200,26200,0
|
|
20240423,183200,37085158300,26200,26200,26200,26200,0
|
|
20240423,183100,37085158300,26200,26200,26200,26200,0
|
|
20240423,183000,37085158300,26200,26200,26200,26200,0
|
|
20240423,182900,37085158300,26200,26200,26200,26200,0
|
|
20240423,182800,37085158300,26200,26200,26200,26200,0
|
|
20240423,182700,37085158300,26200,26200,26200,26200,0
|
|
20240423,182600,37085158300,26200,26200,26200,26200,0
|
|
20240423,182500,37085158300,26200,26200,26200,26200,0
|
|
20240423,182400,37085158300,26200,26200,26200,26200,0
|
|
20240423,182300,37085158300,26200,26200,26200,26200,0
|
|
20240423,182200,37085158300,26200,26200,26200,26200,0
|
|
20240423,182100,37085158300,26200,26200,26200,26200,0
|
|
20240423,182000,37085158300,26200,26200,26200,26200,0
|
|
20240423,181900,37085158300,26200,26200,26200,26200,0
|
|
20240423,181800,37085158300,26200,26200,26200,26200,0
|
|
20240423,181700,37085158300,26200,26200,26200,26200,0
|
|
20240423,181600,37085158300,26200,26200,26200,26200,0
|
|
20240423,181500,37085158300,26200,26200,26200,26200,0
|
|
20240423,181400,37085158300,26200,26200,26200,26200,0
|
|
20240423,181300,37085158300,26200,26200,26200,26200,0
|
|
20240423,181200,37085158300,26200,26200,26200,26200,0
|
|
20240423,181100,37085158300,26200,26200,26200,26200,77955
|
|
20240423,181000,37085158300,26200,26200,26200,26200,0
|
|
20240423,180900,37085158300,26200,26200,26200,26200,0
|
|
20240423,180800,37085158300,26200,26200,26200,26200,0
|
|
20240423,180700,37085158300,26200,26200,26200,26200,0
|
|
20240423,180600,37085158300,26200,26200,26200,26200,0
|
|
20240423,180500,37085158300,26200,26200,26200,26200,0
|
|
20240423,180400,37085158300,26200,26200,26200,26200,0
|
|
20240423,180300,37085158300,26200,26200,26200,26200,0
|
|
20240423,180200,37085158300,26200,26200,26200,26200,0
|
|
20240423,180100,37085158300,26200,26200,26200,26200,0
|
|
20240423,180000,37085158300,26200,26200,26200,26200,0
|
|
20240423,175900,37085158300,26200,26200,26200,26200,0
|
|
20240423,175800,37085158300,26200,26200,26200,26200,0
|
|
20240423,175700,37085158300,26200,26200,26200,26200,0
|
|
20240423,175600,37085158300,26200,26200,26200,26200,0
|
|
20240423,175500,37085158300,26200,26200,26200,26200,0
|
|
20240423,175400,37085158300,26200,26200,26200,26200,0
|
|
20240423,175300,37085158300,26200,26200,26200,26200,0
|
|
20240423,175200,37085158300,26200,26200,26200,26200,0
|
|
20240423,175100,37085158300,26200,26200,26200,26200,0
|
|
20240423,175000,37085158300,26200,26200,26200,26200,0
|
|
20240423,174900,37085158300,26200,26200,26200,26200,0
|
|
20240423,174800,37085158300,26200,26200,26200,26200,0
|
|
20240423,174700,37085158300,26200,26200,26200,26200,0
|
|
20240423,174600,37085158300,26200,26200,26200,26200,0
|
|
20240423,174500,37085158300,26200,26200,26200,26200,0
|
|
20240423,174400,37085158300,26200,26200,26200,26200,0
|
|
20240423,174300,37085158300,26200,26200,26200,26200,0
|
|
20240423,174200,37085158300,26200,26200,26200,26200,0
|
|
20240423,174100,37085158300,26200,26200,26200,26200,77955
|
|
20240423,174000,37085158300,26200,26200,26200,26200,0
|
|
20240423,173900,37085158300,26200,26200,26200,26200,0
|
|
20240423,173800,37085158300,26200,26200,26200,26200,0
|
|
20240423,173700,37085158300,26200,26200,26200,26200,0
|
|
20240423,173600,37085158300,26200,26200,26200,26200,0
|
|
20240423,173500,37085158300,26200,26200,26200,26200,0
|
|
20240423,173400,37085158300,26200,26200,26200,26200,0
|
|
20240423,173300,37085158300,26200,26200,26200,26200,0
|
|
20240423,173200,37085158300,26200,26200,26200,26200,0
|
|
20240423,173100,37085158300,26200,26200,26200,26200,0
|
|
20240423,173000,37085158300,26200,26200,26200,26200,0
|
|
20240423,172900,37085158300,26200,26200,26200,26200,0
|
|
20240423,172800,37085158300,26200,26200,26200,26200,0
|
|
20240423,172700,37085158300,26200,26200,26200,26200,0
|
|
20240423,172600,37085158300,26200,26200,26200,26200,0
|
|
20240423,172500,37085158300,26200,26200,26200,26200,0
|
|
20240423,172400,37085158300,26200,26200,26200,26200,0
|
|
20240423,172300,37085158300,26200,26200,26200,26200,0
|
|
20240423,172200,37085158300,26200,26200,26200,26200,0
|
|
20240423,172100,37085158300,26200,26200,26200,26200,0
|
|
20240423,172000,37085158300,26200,26200,26200,26200,0
|
|
20240423,171900,37085158300,26200,26200,26200,26200,0
|
|
20240423,171800,37085158300,26200,26200,26200,26200,0
|
|
20240423,171700,37085158300,26200,26200,26200,26200,0
|
|
20240423,171600,37085158300,26200,26200,26200,26200,0
|
|
20240423,171500,37085158300,26200,26200,26200,26200,0
|
|
20240423,171400,37085158300,26200,26200,26200,26200,0
|
|
20240423,171300,37085158300,26200,26200,26200,26200,0
|
|
20240423,171200,37085158300,26200,26200,26200,26200,0
|
|
20240423,171100,37085158300,26200,26200,26200,26200,77955
|
|
20240423,171000,37085158300,26200,26200,26200,26200,0
|
|
20240423,170900,37085158300,26200,26200,26200,26200,0
|
|
20240423,170800,37085158300,26200,26200,26200,26200,0
|
|
20240423,170700,37085158300,26200,26200,26200,26200,0
|
|
20240423,170600,37085158300,26200,26200,26200,26200,0
|
|
20240423,170500,37085158300,26200,26200,26200,26200,0
|
|
20240423,170400,37085158300,26200,26200,26200,26200,0
|
|
20240423,170300,37085158300,26200,26200,26200,26200,0
|
|
20240423,170200,37085158300,26200,26200,26200,26200,0
|
|
20240423,170100,37085158300,26200,26200,26200,26200,0
|
|
20240423,170000,37085158300,26200,26200,26200,26200,0
|
|
20240423,165900,37085158300,26200,26200,26200,26200,0
|
|
20240423,165800,37085158300,26200,26200,26200,26200,0
|
|
20240423,165700,37085158300,26200,26200,26200,26200,0
|
|
20240423,165600,37085158300,26200,26200,26200,26200,0
|
|
20240423,165500,37085158300,26200,26200,26200,26200,0
|
|
20240423,165400,37085158300,26200,26200,26200,26200,0
|
|
20240423,165300,37085158300,26200,26200,26200,26200,0
|
|
20240423,165200,37085158300,26200,26200,26200,26200,0
|
|
20240423,165100,37085158300,26200,26200,26200,26200,0
|
|
20240423,165000,37085158300,26200,26200,26200,26200,0
|
|
20240423,164900,37085158300,26200,26200,26200,26200,0
|
|
20240423,164800,37085158300,26200,26200,26200,26200,0
|
|
20240423,164700,37085158300,26200,26200,26200,26200,0
|
|
20240423,164600,37085158300,26200,26200,26200,26200,0
|
|
20240423,164500,37085158300,26200,26200,26200,26200,0
|
|
20240423,164400,37085158300,26200,26200,26200,26200,0
|
|
20240423,164300,37085158300,26200,26200,26200,26200,0
|
|
20240423,164200,37085158300,26200,26200,26200,26200,0
|
|
20240423,164100,37085158300,26200,26200,26200,26200,77955
|
|
20240423,164000,37085158300,26200,26200,26200,26200,0
|
|
20240423,163900,37085158300,26200,26200,26200,26200,0
|
|
20240423,163800,37085158300,26200,26200,26200,26200,0
|
|
20240423,163700,37085158300,26200,26200,26200,26200,0
|
|
20240423,163600,37085158300,26200,26200,26200,26200,0
|
|
20240423,163500,37085158300,26200,26200,26200,26200,0
|
|
20240423,163400,37085158300,26200,26200,26200,26200,0
|
|
20240423,163300,37085158300,26200,26200,26200,26200,0
|
|
20240423,163200,37085158300,26200,26200,26200,26200,0
|
|
20240423,163100,37085158300,26200,26200,26200,26200,0
|
|
20240423,163000,37085158300,26200,26200,26200,26200,0
|
|
20240423,162900,37085158300,26200,26200,26200,26200,0
|
|
20240423,162800,37085158300,26200,26200,26200,26200,0
|
|
20240423,162700,37085158300,26200,26200,26200,26200,0
|
|
20240423,162600,37085158300,26200,26200,26200,26200,0
|
|
20240423,162500,37085158300,26200,26200,26200,26200,0
|
|
20240423,162400,37085158300,26200,26200,26200,26200,0
|
|
20240423,162300,37085158300,26200,26200,26200,26200,0
|
|
20240423,162200,37085158300,26200,26200,26200,26200,0
|
|
20240423,162100,37085158300,26200,26200,26200,26200,0
|
|
20240423,162000,37085158300,26200,26200,26200,26200,0
|
|
20240423,161900,37085158300,26200,26200,26200,26200,0
|
|
20240423,161800,37085158300,26200,26200,26200,26200,0
|
|
20240423,161700,37085158300,26200,26200,26200,26200,0
|
|
20240423,161600,37085158300,26200,26200,26200,26200,0
|
|
20240423,161500,37085158300,26200,26200,26200,26200,0
|
|
20240423,161400,37085158300,26200,26200,26200,26200,0
|
|
20240423,161300,37085158300,26200,26200,26200,26200,0
|
|
20240423,161200,37085158300,26200,26200,26200,26200,0
|
|
20240423,161100,37085158300,26200,26200,26200,26200,77955
|
|
20240423,161000,37085158300,26200,26200,26200,26200,0
|
|
20240423,160900,37085158300,26200,26200,26200,26200,0
|
|
20240423,160800,37085158300,26200,26200,26200,26200,0
|
|
20240423,160700,37085158300,26200,26200,26200,26200,0
|
|
20240423,160600,37085158300,26200,26200,26200,26200,0
|
|
20240423,160500,37085158300,26200,26200,26200,26200,0
|
|
20240423,160400,37085158300,26200,26200,26200,26200,0
|
|
20240423,160300,37085158300,26200,26200,26200,26200,0
|
|
20240423,160200,37085158300,26200,26200,26200,26200,0
|
|
20240423,160100,37085158300,26200,26200,26200,26200,0
|
|
20240423,160000,37085158300,26200,26200,26200,26200,0
|
|
20240423,155900,37085158300,26200,26200,26200,26200,0
|
|
20240423,155800,37085158300,26200,26200,26200,26200,0
|
|
20240423,155700,37085158300,26200,26200,26200,26200,0
|
|
20240423,155600,37085158300,26200,26200,26200,26200,0
|
|
20240423,155500,37085158300,26200,26200,26200,26200,0
|
|
20240423,155400,37085158300,26200,26200,26200,26200,0
|
|
20240423,155300,37085158300,26200,26200,26200,26200,0
|
|
20240423,155200,37085158300,26200,26200,26200,26200,0
|
|
20240423,155100,37085158300,26200,26200,26200,26200,0
|
|
20240423,155000,37085158300,26200,26200,26200,26200,0
|
|
20240423,154900,37085158300,26200,26200,26200,26200,0
|
|
20240423,154800,37085158300,26200,26200,26200,26200,0
|
|
20240423,154700,37085158300,26200,26200,26200,26200,0
|
|
20240423,154600,37085158300,26200,26200,26200,26200,0
|
|
20240423,154500,37085158300,26200,26200,26200,26200,0
|
|
20240423,154400,37085158300,26200,26200,26200,26200,0
|
|
20240423,154300,37085158300,26200,26200,26200,26200,0
|
|
20240423,154200,37085158300,26200,26200,26200,26200,0
|
|
20240423,154100,37085158300,26200,26200,26200,26200,77955
|
|
20240423,154000,37085158300,26200,26200,26200,26200,0
|
|
20240423,153900,37085158300,26200,26200,26200,26200,0
|
|
20240423,153800,37085158300,26200,26200,26200,26200,0
|
|
20240423,153700,37085158300,26200,26200,26200,26200,0
|
|
20240423,153600,37085158300,26200,26200,26200,26200,0
|
|
20240423,153500,37085158300,26200,26200,26200,26200,0
|
|
20240423,153400,37085158300,26200,26200,26200,26200,0
|
|
20240423,153300,37085158300,26200,26200,26200,26200,0
|
|
20240423,153200,37085158300,26200,26200,26200,26200,0
|
|
20240423,153100,37085158300,26200,26200,26200,26200,0
|
|
20240423,153000,37085158300,26200,26200,26200,26200,77955
|
|
20240423,152900,35042737300,26200,26200,26200,26200,0
|
|
20240423,152800,35042737300,26200,26200,26200,26200,0
|
|
20240423,152700,35042737300,26200,26200,26200,26200,0
|
|
20240423,152600,35042737300,26200,26200,26200,26200,0
|
|
20240423,152500,35042737300,26200,26200,26200,26200,0
|
|
20240423,152400,35042737300,26200,26200,26200,26200,0
|
|
20240423,152300,35042737300,26200,26200,26200,26200,0
|
|
20240423,152200,35042737300,26200,26200,26200,26200,0
|
|
20240423,152100,35042737300,26200,26200,26200,26200,0
|
|
20240423,152000,35042737300,26200,26200,26200,26200,0
|
|
20240423,151900,35042737300,26200,26150,26200,26150,6236
|
|
20240423,151800,34879547850,26200,26200,26200,26150,2190
|
|
20240423,151700,34822201850,26200,26200,26200,26150,2045
|
|
20240423,151600,34768689750,26200,26150,26200,26150,7740
|
|
20240423,151500,34565956850,26150,26200,26200,26150,980
|
|
20240423,151400,34540327200,26150,26200,26200,26150,2575
|
|
20240423,151300,34472938050,26150,26150,26200,26150,1719
|
|
20240423,151200,34427930700,26150,26200,26200,26150,6424
|
|
20240423,151100,34259660150,26150,26200,26250,26150,4775
|
|
20240423,151000,34134572700,26200,26250,26250,26200,3406
|
|
20240423,150900,34045315750,26200,26200,26250,26200,1549
|
|
20240423,150800,34004726050,26250,26200,26250,26200,2106
|
|
20240423,150700,33949537050,26250,26250,26250,26200,933
|
|
20240423,150600,33925070650,26200,26200,26250,26200,2154
|
|
20240423,150500,33868627700,26200,26250,26250,26200,706
|
|
20240423,150400,33850108650,26250,26200,26250,26150,4021
|
|
20240423,150300,33744793700,26150,26200,26200,26150,777
|
|
20240423,150200,33724453950,26200,26150,26200,26150,3211
|
|
20240423,150100,33640379150,26200,26250,26250,26150,2282
|
|
20240423,150000,33580601450,26200,26250,26250,26200,3493
|
|
20240423,145900,33489060600,26200,26250,26250,26200,1170
|
|
20240423,145800,33458394300,26250,26150,26250,26150,3067
|
|
20240423,145700,33378028250,26200,26150,26200,26150,1378
|
|
20240423,145600,33341980350,26150,26200,26200,26150,508
|
|
20240423,145500,33328671600,26200,26200,26250,26150,3020
|
|
20240423,145400,33249546250,26250,26250,26250,26200,1411
|
|
20240423,145300,33212567250,26250,26250,26250,26200,546
|
|
20240423,145200,33198244750,26250,26250,26250,26200,1699
|
|
20240423,145100,33153703500,26250,26250,26300,26200,3839
|
|
20240423,145000,33052941150,26250,26250,26250,26200,456
|
|
20240423,144900,33040981250,26200,26200,26250,26150,7340
|
|
20240423,144800,32848464400,26200,26150,26200,26150,864
|
|
20240423,144700,32825846350,26200,26150,26200,26150,1537
|
|
20240423,144600,32785637650,26250,26150,26250,26100,4853
|
|
20240423,144500,32658552200,26100,26200,26200,26100,1137
|
|
20240423,144400,32628825350,26200,26200,26200,26150,1931
|
|
20240423,144300,32578300150,26150,26150,26200,26150,1168
|
|
20240423,144200,32547740950,26200,26200,26200,26150,1730
|
|
20240423,144100,32502494800,26150,26150,26200,26100,1526
|
|
20240423,144000,32462573850,26150,26200,26200,26100,1040
|
|
20240423,143900,32435368250,26200,26200,26200,26150,1605
|
|
20240423,143800,32393374650,26200,26200,26200,26150,825
|
|
20240423,143700,32371769600,26200,26200,26200,26150,1897
|
|
20240423,143600,32322136350,26200,26150,26200,26150,884
|
|
20240423,143500,32299015250,26200,26200,26200,26150,633
|
|
20240423,143400,32282448650,26200,26150,26200,26150,1834
|
|
20240423,143300,32234470000,26200,26150,26200,26100,2663
|
|
20240423,143200,32164831850,26150,26100,26200,26100,4314
|
|
20240423,143100,32052009750,26100,26150,26150,26050,1854
|
|
20240423,143000,32003624050,26150,26150,26150,26050,2517
|
|
20240423,142900,31937928600,26150,26150,26150,26050,1559
|
|
20240423,142800,31897255050,26150,26100,26150,26100,694
|
|
20240423,142700,31879129800,26150,26100,26150,26100,1806
|
|
20240423,142600,31831977400,26150,26150,26150,26100,577
|
|
20240423,142500,31816899700,26150,26150,26150,26100,992
|
|
20240423,142400,31790991100,26100,26100,26150,26100,5143
|
|
20240423,142300,31656603800,26100,26100,26150,26100,515
|
|
20240423,142200,31643144150,26100,26200,26200,26100,3192
|
|
20240423,142100,31559698650,26200,26150,26200,26150,475
|
|
20240423,142000,31547270300,26200,26150,26200,26100,3366
|
|
20240423,141900,31459244400,26200,26200,26200,26150,999
|
|
20240423,141800,31433094900,26200,26150,26200,26150,409
|
|
20240423,141700,31422389800,26200,26150,26200,26150,2043
|
|
20240423,141600,31368943150,26150,26150,26200,26150,763
|
|
20240423,141500,31348977500,26200,26150,26200,26150,2050
|
|
20240423,141400,31295330950,26150,26200,26200,26150,1178
|
|
20240423,141300,31264488450,26200,26150,26200,26150,911
|
|
20240423,141200,31240637600,26150,26150,26200,26150,2111
|
|
20240423,141100,31185394850,26200,26200,26200,26150,1332
|
|
20240423,141000,31150516600,26150,26200,26200,26150,2508
|
|
20240423,140900,31084879200,26200,26200,26200,26150,230
|
|
20240423,140800,31078854700,26200,26250,26250,26150,820
|
|
20240423,140700,31057380700,26250,26150,26250,26150,1549
|
|
20240423,140600,31016791000,26200,26150,26200,26150,783
|
|
20240423,140500,30996281750,26200,26250,26250,26150,2110
|
|
20240423,140400,30941025950,26150,26150,26200,26150,2336
|
|
20240423,140300,30879838200,26100,26150,26200,26100,716
|
|
20240423,140200,30861123400,26150,26200,26200,26100,2656
|
|
20240423,140100,30791671300,26200,26200,26200,26150,885
|
|
20240423,140000,30768505600,26200,26200,26200,26100,1281
|
|
20240423,135900,30735009850,26150,26200,26200,26100,886
|
|
20240423,135800,30711811600,26150,26000,26200,26000,4993
|
|
20240423,135700,30581370150,26150,26100,26150,26000,2418
|
|
20240423,135600,30518321550,26100,26100,26100,26050,6546
|
|
20240423,135500,30347600300,26050,26100,26100,26050,2410
|
|
20240423,135400,30284807000,26100,26100,26100,26050,860
|
|
20240423,135300,30262380900,26100,26100,26100,26050,4753
|
|
20240423,135200,30138557050,26100,26100,26100,26050,2662
|
|
20240423,135100,30069146550,26100,26050,26100,26050,1391
|
|
20240423,135000,30032851200,26100,26100,26100,26050,2192
|
|
20240423,134900,29975710650,26100,26050,26100,26050,992
|
|
20240423,134800,29949856300,26050,26100,26150,26050,2179
|
|
20240423,134700,29892979300,26150,26150,26150,26100,2496
|
|
20240423,134600,29827812450,26150,26100,26150,26100,1505
|
|
20240423,134500,29788486650,26100,26150,26150,26100,1571
|
|
20240423,134400,29747450550,26100,26100,26150,26100,1374
|
|
20240423,134300,29711546350,26150,26100,26150,26100,1634
|
|
20240423,134200,29668876550,26150,26150,26150,26100,2211
|
|
20240423,134100,29611132900,26150,26150,26150,26100,2190
|
|
20240423,134000,29553881100,26100,26150,26150,26100,1776
|
|
20240423,133900,29507495400,26150,26150,26150,26100,561
|
|
20240423,133800,29492840200,26150,26150,26150,26050,4670
|
|
20240423,133700,29370847350,26050,26150,26150,26000,22894
|
|
20240423,133600,28773899100,26200,26250,26250,26200,2809
|
|
20240423,133500,28700274600,26200,26250,26250,26200,1856
|
|
20240423,133400,28651608600,26200,26250,26250,26200,1635
|
|
20240423,133300,28608735900,26250,26250,26250,26200,1458
|
|
20240423,133200,28570506000,26250,26200,26250,26200,1147
|
|
20240423,133100,28540413200,26200,26200,26250,26200,1567
|
|
20240423,133000,28499311200,26250,26250,26250,26150,5125
|
|
20240423,132900,28364839500,26250,26250,26250,26200,1125
|
|
20240423,132800,28335342300,26250,26200,26250,26150,2175
|
|
20240423,132700,28278352600,26250,26250,26250,26200,1851
|
|
20240423,132600,28229845200,26200,26250,26250,26200,1080
|
|
20240423,132500,28201515750,26200,26200,26250,26150,3042
|
|
20240423,132400,28121784150,26200,26200,26200,26150,1039
|
|
20240423,132300,28094564550,26150,26200,26200,26150,2419
|
|
20240423,132200,28031248200,26150,26150,26200,26100,5557
|
|
20240423,132100,27885852050,26100,26150,26150,26100,1447
|
|
20240423,132000,27848052800,26100,26150,26150,26100,2230
|
|
20240423,131900,27789818200,26100,26100,26150,26100,1723
|
|
20240423,131800,27744821750,26150,26100,26150,26100,1936
|
|
20240423,131700,27694271700,26150,26150,26150,26100,2080
|
|
20240423,131600,27639919600,26150,26150,26150,26100,887
|
|
20240423,131500,27616741800,26100,26150,26150,26100,1540
|
|
20240423,131400,27576542850,26100,26050,26150,26050,1254
|
|
20240423,131300,27543780550,26050,26200,26200,26000,6638
|
|
20240423,131200,27370720000,26150,26200,26200,26150,1231
|
|
20240423,131100,27338521150,26200,26200,26200,26150,837
|
|
20240423,131000,27316611450,26150,26150,26200,26150,1982
|
|
20240423,130900,27264759300,26150,26100,26150,26000,15899
|
|
20240423,130800,26849925000,26150,26150,26150,26100,1505
|
|
20240423,130700,26810626800,26100,26050,26150,26050,4205
|
|
20240423,130600,26700871750,26050,26150,26200,26050,16190
|
|
20240423,130500,26278204650,26200,26150,26200,26150,1239
|
|
20240423,130400,26245773000,26150,26200,26200,26150,4773
|
|
20240423,130300,26120924300,26150,26200,26200,26150,1799
|
|
20240423,130200,26073819700,26200,26250,26250,26150,3315
|
|
20240423,130100,25987001100,26200,26250,26250,26200,2918
|
|
20240423,130000,25910528550,26250,26250,26250,26200,823
|
|
20240423,125900,25888945450,26250,26200,26250,26200,1741
|
|
20240423,125800,25843304700,26200,26200,26250,26150,1771
|
|
20240423,125700,25796906400,26200,26250,26250,26150,2124
|
|
20240423,125600,25741310700,26200,26250,26250,26150,10491
|
|
20240423,125500,25466563600,26250,26250,26300,26200,1421
|
|
20240423,125400,25429261800,26250,26250,26300,26250,3620
|
|
20240423,125300,25334231450,26300,26250,26300,26250,1161
|
|
20240423,125200,25303722700,26300,26250,26300,26200,1877
|
|
20240423,125100,25254457450,26250,26300,26300,26200,4316
|
|
20240423,125000,25141155000,26250,26350,26350,26250,3918
|
|
20240423,124900,25038169150,26300,26350,26350,26300,1397
|
|
20240423,124800,25001387900,26350,26350,26350,26300,651
|
|
20240423,124700,24984252850,26300,26350,26350,26300,1000
|
|
20240423,124600,24957923850,26350,26300,26350,26250,3040
|
|
20240423,124500,24877975700,26300,26300,26300,26250,1867
|
|
20240423,124400,24828946900,26300,26350,26350,26250,4025
|
|
20240423,124300,24723111850,26300,26300,26350,26250,1036
|
|
20240423,124200,24695863950,26300,26300,26300,26250,712
|
|
20240423,124100,24677157050,26300,26300,26300,26250,1634
|
|
20240423,124000,24634231650,26250,26350,26400,26250,6823
|
|
20240423,123900,24454865200,26350,26350,26350,26300,1430
|
|
20240423,123800,24417210800,26350,26350,26350,26300,3344
|
|
20240423,123700,24329122600,26350,26350,26350,26300,1070
|
|
20240423,123600,24300938300,26350,26350,26350,26300,1082
|
|
20240423,123500,24272449100,26350,26350,26350,26300,1851
|
|
20240423,123400,24223695700,26350,26350,26350,26300,1190
|
|
20240423,123300,24192358750,26350,26350,26350,26300,639
|
|
20240423,123200,24175538700,26300,26300,26350,26300,1395
|
|
20240423,123100,24138826050,26350,26350,26350,26300,833
|
|
20240423,123000,24116892150,26350,26350,26350,26300,2563
|
|
20240423,122900,24049444850,26350,26300,26350,26300,1259
|
|
20240423,122800,24016289050,26350,26350,26350,26300,848
|
|
20240423,122700,23993959100,26350,26300,26350,26300,1168
|
|
20240423,122600,23963204350,26300,26250,26350,26250,896
|
|
20240423,122500,23939605600,26250,26300,26350,26250,1984
|
|
20240423,122400,23887443400,26300,26250,26350,26250,3433
|
|
20240423,122300,23797185000,26300,26250,26300,26200,1235
|
|
20240423,122200,23764777400,26250,26200,26300,26200,1609
|
|
20240423,122100,23722543700,26200,26250,26300,26200,2061
|
|
20240423,122000,23668455150,26300,26300,26300,26250,758
|
|
20240423,121900,23648527200,26250,26350,26350,26250,3070
|
|
20240423,121800,23567759600,26350,26300,26350,26300,1830
|
|
20240423,121700,23519574150,26350,26350,26350,26300,925
|
|
20240423,121600,23495210150,26300,26350,26350,26300,1442
|
|
20240423,121500,23457242900,26350,26350,26350,26300,760
|
|
20240423,121400,23437236000,26350,26300,26350,26300,3372
|
|
20240423,121300,23348411400,26350,26350,26350,26300,1460
|
|
20240423,121200,23309961500,26350,26300,26350,26300,861
|
|
20240423,121100,23287299050,26350,26350,26350,26300,1151
|
|
20240423,121000,23256992450,26350,26350,26350,26300,996
|
|
20240423,120900,23230782800,26300,26350,26350,26300,905
|
|
20240423,120800,23206964300,26300,26300,26350,26300,2965
|
|
20240423,120700,23128955550,26300,26300,26300,26150,10265
|
|
20240423,120600,22859728100,26250,26450,26450,26150,17048
|
|
20240423,120500,22411311100,26400,26450,26450,26350,2314
|
|
20240423,120400,22350217400,26450,26450,26450,26400,811
|
|
20240423,120300,22328793100,26450,26450,26500,26400,1313
|
|
20240423,120200,22294059450,26450,26500,26500,26400,3355
|
|
20240423,120100,22205247150,26400,26450,26500,26400,1663
|
|
20240423,120000,22161273000,26400,26450,26500,26400,1776
|
|
20240423,115900,22114311200,26400,26400,26450,26350,2343
|
|
20240423,115800,22052439200,26400,26400,26400,26350,2034
|
|
20240423,115700,21998784800,26400,26400,26400,26350,967
|
|
20240423,115600,21973291200,26400,26450,26450,26350,3635
|
|
20240423,115500,21877322350,26450,26500,26500,26400,2646
|
|
20240423,115400,21807307500,26450,26500,26500,26450,1036
|
|
20240423,115300,21779878300,26500,26500,26500,26450,1018
|
|
20240423,115200,21752909450,26500,26450,26500,26450,1421
|
|
20240423,115100,21715290500,26500,26500,26500,26450,998
|
|
20240423,115000,21688861200,26500,26500,26500,26450,1097
|
|
20240423,114900,21659805700,26500,26450,26500,26450,1002
|
|
20240423,114800,21633273000,26450,26500,26550,26400,3535
|
|
20240423,114700,21539762550,26500,26500,26500,26450,2161
|
|
20240423,114600,21482513700,26450,26450,26500,26450,1444
|
|
20240423,114500,21444265300,26450,26500,26500,26450,2964
|
|
20240423,114400,21365763000,26450,26450,26500,26450,1091
|
|
20240423,114300,21336860850,26450,26500,26500,26450,1679
|
|
20240423,114200,21292400100,26500,26500,26500,26450,1487
|
|
20240423,114100,21253015400,26500,26500,26500,26450,934
|
|
20240423,114000,21228266700,26500,26500,26500,26450,1473
|
|
20240423,113900,21189264550,26500,26500,26500,26450,963
|
|
20240423,113800,21163762600,26450,26500,26500,26400,614
|
|
20240423,113700,21147510350,26500,26500,26500,26400,1513
|
|
20240423,113600,21107494200,26450,26500,26500,26450,2677
|
|
20240423,113500,21036682800,26500,26450,26500,26400,2162
|
|
20240423,113400,20979468850,26400,26450,26450,26400,1081
|
|
20240423,113300,20950892300,26400,26400,26450,26400,1586
|
|
20240423,113200,20908982350,26450,26450,26450,26400,636
|
|
20240423,113100,20892167350,26450,26450,26450,26400,2347
|
|
20240423,113000,20830160550,26450,26450,26450,26400,1128
|
|
20240423,112900,20800341900,26400,26450,26450,26400,1850
|
|
20240423,112800,20751452150,26450,26400,26450,26400,1616
|
|
20240423,112700,20708735900,26450,26450,26450,26400,818
|
|
20240423,112600,20687107150,26400,26400,26450,26400,1190
|
|
20240423,112500,20655652400,26450,26500,26500,26400,2202
|
|
20240423,112400,20597398000,26500,26500,26500,26450,844
|
|
20240423,112300,20575045600,26500,26500,26550,26450,2588
|
|
20240423,112200,20506486650,26500,26450,26500,26450,1578
|
|
20240423,112100,20464699800,26500,26500,26500,26450,1665
|
|
20240423,112000,20420586450,26500,26450,26500,26450,1900
|
|
20240423,111900,20370267750,26500,26500,26500,26450,2832
|
|
20240423,111800,20295247950,26500,26450,26500,26450,941
|
|
20240423,111700,20270327050,26500,26450,26500,26450,1238
|
|
20240423,111600,20237550100,26450,26450,26500,26400,4032
|
|
20240423,111500,20130840850,26400,26450,26450,26400,1160
|
|
20240423,111400,20100171750,26450,26450,26450,26400,1417
|
|
20240423,111300,20062708550,26450,26450,26450,26400,1457
|
|
20240423,111200,20024199600,26400,26450,26450,26400,1696
|
|
20240423,111100,19979348300,26450,26400,26450,26400,1495
|
|
20240423,111000,19939823600,26450,26400,26450,26350,3090
|
|
20240423,110900,19858261450,26400,26350,26400,26350,1815
|
|
20240423,110800,19810354950,26400,26400,26400,26350,1160
|
|
20240423,110700,19779747400,26400,26400,26400,26350,1302
|
|
20240423,110600,19745407650,26400,26450,26450,26350,2494
|
|
20240423,110500,19679564000,26450,26400,26450,26350,2927
|
|
20240423,110400,19602317900,26350,26350,26400,26350,6023
|
|
20240423,110300,19443402150,26350,26350,26400,26350,2978
|
|
20240423,110200,19364902600,26400,26400,26450,26350,2626
|
|
20240423,110100,19295567200,26400,26400,26450,26350,3143
|
|
20240423,110000,19212642750,26400,26500,26500,26400,5461
|
|
20240423,105900,19068390800,26450,26500,26500,26400,7503
|
|
20240423,105800,18869923800,26450,26500,26500,26450,1762
|
|
20240423,105700,18823278850,26500,26500,26500,26450,1126
|
|
20240423,105600,18793452600,26500,26450,26500,26400,1736
|
|
20240423,105500,18747505650,26450,26450,26550,26400,10570
|
|
20240423,105400,18467599050,26450,26450,26500,26300,31404
|
|
20240423,105300,17638132800,26500,26500,26550,26450,6188
|
|
20240423,105200,17474083150,26550,26500,26600,26500,2629
|
|
20240423,105100,17404295900,26500,26550,26600,26500,7118
|
|
20240423,105000,17215243100,26600,26600,26650,26550,3654
|
|
20240423,104900,17118120550,26650,26600,26650,26550,2080
|
|
20240423,104800,17062819350,26550,26600,26600,26550,1546
|
|
20240423,104700,17021725350,26550,26700,26700,26550,4503
|
|
20240423,104600,16901882350,26700,26650,26700,26600,3240
|
|
20240423,104500,16815498900,26650,26600,26700,26550,6774
|
|
20240423,104400,16635152750,26600,26650,26700,26600,2522
|
|
20240423,104300,16567948200,26650,26650,26700,26600,2214
|
|
20240423,104200,16508931950,26650,26650,26700,26600,1453
|
|
20240423,104100,16470209200,26650,26600,26700,26600,4795
|
|
20240423,104000,16342547050,26600,26700,26700,26600,2716
|
|
20240423,103900,16270201550,26750,26700,26750,26650,2129
|
|
20240423,103800,16213347550,26700,26700,26750,26650,1521
|
|
20240423,103700,16172753150,26700,26650,26750,26650,3165
|
|
20240423,103600,16088268900,26650,26700,26750,26650,2316
|
|
20240423,103500,16026423500,26700,26750,26750,26650,3020
|
|
20240423,103400,15945714700,26750,26700,26750,26650,2721
|
|
20240423,103300,15873005050,26650,26700,26700,26650,4350
|
|
20240423,103200,15756881500,26600,26650,26700,26600,2905
|
|
20240423,103100,15679479400,26700,26700,26700,26650,1656
|
|
20240423,103000,15635272150,26700,26650,26700,26650,2628
|
|
20240423,102900,15565182550,26650,26650,26650,26600,1808
|
|
20240423,102800,15517020650,26650,26600,26650,26600,2287
|
|
20240423,102700,15456144900,26650,26550,26650,26550,6520
|
|
20240423,102600,15282622550,26550,26700,26700,26550,8727
|
|
20240423,102500,15050470550,26650,26700,26700,26650,1559
|
|
20240423,102400,15008893400,26700,26700,26700,26650,1336
|
|
20240423,102300,14973249450,26650,26650,26700,26600,2468
|
|
20240423,102200,14907447800,26650,26700,26700,26600,3984
|
|
20240423,102100,14801355450,26700,26700,26750,26650,4302
|
|
20240423,102000,14686576350,26650,26800,26800,26600,3155
|
|
20240423,101900,14602429450,26650,26750,26800,26650,7678
|
|
20240423,101800,14397422450,26800,26800,26850,26700,3271
|
|
20240423,101700,14309775200,26850,26850,26850,26800,2990
|
|
20240423,101600,14229558250,26850,26850,26900,26800,4679
|
|
20240423,101500,14104054200,26900,26850,26900,26850,4860
|
|
20240423,101400,13973502850,26900,26900,26950,26850,11921
|
|
20240423,101300,13652787550,26900,26850,26900,26800,13449
|
|
20240423,101200,13291255850,26850,26800,26850,26750,34271
|
|
20240423,101100,12372404750,26750,26750,26800,26750,3852
|
|
20240423,101000,12269185900,26800,26750,26800,26750,4469
|
|
20240423,100900,12149465100,26750,26750,26750,26700,5367
|
|
20240423,100800,12006003700,26700,26750,26750,26700,2007
|
|
20240423,100700,11952341750,26750,26750,26800,26700,7783
|
|
20240423,100600,11744372850,26750,26700,26800,26700,11503
|
|
20240423,100500,11436492200,26750,26750,26750,26700,7355
|
|
20240423,100400,11239749300,26750,26750,26750,26700,2855
|
|
20240423,100300,11163400050,26750,26700,26750,26650,15371
|
|
20240423,100200,10753020200,26700,26650,26700,26650,4496
|
|
20240423,100100,10633066400,26650,26700,26700,26650,3518
|
|
20240423,100000,10539149900,26700,26700,26700,26650,2985
|
|
20240423,095900,10459511500,26650,26650,26700,26600,4161
|
|
20240423,095800,10348637550,26600,26650,26650,26600,3510
|
|
20240423,095700,10255125950,26650,26600,26650,26550,23917
|
|
20240423,095600,9618012350,26600,26550,26600,26550,1700
|
|
20240423,095500,9572820800,26600,26550,26600,26550,2131
|
|
20240423,095400,9516157050,26600,26600,26600,26550,2176
|
|
20240423,095300,9458291050,26600,26550,26600,26550,2102
|
|
20240423,095200,9402423250,26550,26550,26550,26500,2886
|
|
20240423,095100,9325800000,26550,26500,26550,26450,3101
|
|
20240423,095000,9243578700,26550,26650,26650,26500,5096
|
|
20240423,094900,9108135650,26650,26650,26650,26600,2005
|
|
20240423,094800,9054714100,26650,26650,26650,26600,1904
|
|
20240423,094700,9003985050,26600,26600,26650,26550,10726
|
|
20240423,094600,8718505650,26600,26500,26600,26500,3535
|
|
20240423,094500,8624648600,26550,26550,26550,26500,2031
|
|
20240423,094400,8570772050,26550,26550,26550,26500,2010
|
|
20240423,094300,8517419900,26550,26500,26600,26500,2391
|
|
20240423,094200,8453923800,26550,26550,26550,26500,2264
|
|
20240423,094100,8393829900,26550,26550,26550,26500,3182
|
|
20240423,094000,8309349150,26500,26550,26550,26500,2716
|
|
20240423,093900,8237296350,26550,26550,26550,26500,1220
|
|
20240423,093800,8204913700,26550,26450,26550,26450,11647
|
|
20240423,093700,7896368050,26450,26400,26450,26350,2459
|
|
20240423,093600,7831395350,26400,26400,26450,26350,5563
|
|
20240423,093500,7684621350,26400,26400,26450,26350,5197
|
|
20240423,093400,7547429700,26400,26450,26500,26350,12218
|
|
20240423,093300,7224699700,26450,26550,26550,26450,8670
|
|
20240423,093200,6995160100,26500,26550,26600,26450,9187
|
|
20240423,093100,6751541850,26600,26550,26650,26550,3706
|
|
20240423,093000,6652989900,26550,26600,26650,26500,5545
|
|
20240423,092900,6505688000,26650,26750,26750,26550,8805
|
|
20240423,092800,6271167600,26700,26700,26750,26650,7448
|
|
20240423,092700,6072300950,26700,26700,26700,26650,2898
|
|
20240423,092600,5994930300,26700,26700,26700,26650,3730
|
|
20240423,092500,5895342900,26650,26600,26700,26600,3065
|
|
20240423,092400,5813627050,26650,26650,26650,26600,5108
|
|
20240423,092300,5677600400,26650,26700,26750,26600,8706
|
|
20240423,092200,5445390250,26700,26650,26700,26600,4862
|
|
20240423,092100,5315788250,26650,26750,26800,26600,23938
|
|
20240423,092000,4676691900,26750,26700,26750,26650,10962
|
|
20240423,091900,4383696450,26700,26550,26700,26550,18395
|
|
20240423,091800,3893443700,26550,26600,26600,26550,6228
|
|
20240423,091700,3727879700,26600,26450,26650,26400,27009
|
|
20240423,091600,3010807200,26450,26350,26450,26300,10839
|
|
20240423,091500,2724618000,26350,26350,26350,26300,1000
|
|
20240423,091400,2698277250,26350,26250,26350,26250,4513
|
|
20240423,091300,2579579100,26300,26200,26300,26200,5559
|
|
20240423,091200,2433716000,26200,26250,26300,26200,2300
|
|
20240423,091100,2373349000,26300,26300,26300,26250,516
|
|
20240423,091000,2359790150,26300,26300,26350,26200,3626
|
|
20240423,090900,2264463050,26200,26250,26350,26200,3682
|
|
20240423,090800,2167701150,26250,26100,26250,26100,3880
|
|
20240423,090700,2066207800,26100,26150,26200,26100,5835
|
|
20240423,090600,1913743850,26150,26350,26350,26150,15891
|
|
20240423,090500,1496880000,26350,26350,26350,26300,4684
|
|
20240423,090400,1373657200,26350,26300,26350,26250,6780
|
|
20240423,090300,1195330850,26300,26250,26300,26200,6050
|
|
20240423,090200,1036576650,26200,26200,26300,26200,4946
|
|
20240423,090100,906769050,26200,26050,26200,26000,6887
|
|
20240423,090000,726916150,26050,26150,26150,26000,27473
|