653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,195000,12685189350,30700,30700,30700,30700,6361
|
|
20240422,194900,12685189350,30700,30700,30700,30700,0
|
|
20240422,194800,12685189350,30700,30700,30700,30700,0
|
|
20240422,194700,12685189350,30700,30700,30700,30700,0
|
|
20240422,194600,12685189350,30700,30700,30700,30700,0
|
|
20240422,194500,12685189350,30700,30700,30700,30700,0
|
|
20240422,194400,12685189350,30700,30700,30700,30700,0
|
|
20240422,194300,12685189350,30700,30700,30700,30700,0
|
|
20240422,194200,12685189350,30700,30700,30700,30700,0
|
|
20240422,194100,12685189350,30700,30700,30700,30700,0
|
|
20240422,194000,12685189350,30700,30700,30700,30700,0
|
|
20240422,193900,12685189350,30700,30700,30700,30700,0
|
|
20240422,193800,12685189350,30700,30700,30700,30700,0
|
|
20240422,193700,12685189350,30700,30700,30700,30700,0
|
|
20240422,193600,12685189350,30700,30700,30700,30700,0
|
|
20240422,193500,12685189350,30700,30700,30700,30700,0
|
|
20240422,193400,12685189350,30700,30700,30700,30700,0
|
|
20240422,193300,12685189350,30700,30700,30700,30700,0
|
|
20240422,193200,12685189350,30700,30700,30700,30700,0
|
|
20240422,193100,12685189350,30700,30700,30700,30700,0
|
|
20240422,193000,12685189350,30700,30700,30700,30700,0
|
|
20240422,192900,12685189350,30700,30700,30700,30700,0
|
|
20240422,192800,12685189350,30700,30700,30700,30700,0
|
|
20240422,192700,12685189350,30700,30700,30700,30700,0
|
|
20240422,192600,12685189350,30700,30700,30700,30700,0
|
|
20240422,192500,12685189350,30700,30700,30700,30700,0
|
|
20240422,192400,12685189350,30700,30700,30700,30700,0
|
|
20240422,192300,12685189350,30700,30700,30700,30700,0
|
|
20240422,192200,12685189350,30700,30700,30700,30700,0
|
|
20240422,192100,12685189350,30700,30700,30700,30700,0
|
|
20240422,192000,12685189350,30700,30700,30700,30700,6361
|
|
20240422,191900,12685189350,30700,30700,30700,30700,0
|
|
20240422,191800,12685189350,30700,30700,30700,30700,0
|
|
20240422,191700,12685189350,30700,30700,30700,30700,0
|
|
20240422,191600,12685189350,30700,30700,30700,30700,0
|
|
20240422,191500,12685189350,30700,30700,30700,30700,0
|
|
20240422,191400,12685189350,30700,30700,30700,30700,0
|
|
20240422,191300,12685189350,30700,30700,30700,30700,0
|
|
20240422,191200,12685189350,30700,30700,30700,30700,0
|
|
20240422,191100,12685189350,30700,30700,30700,30700,0
|
|
20240422,191000,12685189350,30700,30700,30700,30700,0
|
|
20240422,190900,12685189350,30700,30700,30700,30700,0
|
|
20240422,190800,12685189350,30700,30700,30700,30700,0
|
|
20240422,190700,12685189350,30700,30700,30700,30700,0
|
|
20240422,190600,12685189350,30700,30700,30700,30700,0
|
|
20240422,190500,12685189350,30700,30700,30700,30700,0
|
|
20240422,190400,12685189350,30700,30700,30700,30700,0
|
|
20240422,190300,12685189350,30700,30700,30700,30700,0
|
|
20240422,190200,12685189350,30700,30700,30700,30700,0
|
|
20240422,190100,12685189350,30700,30700,30700,30700,0
|
|
20240422,190000,12685189350,30700,30700,30700,30700,0
|
|
20240422,185900,12685189350,30700,30700,30700,30700,0
|
|
20240422,185800,12685189350,30700,30700,30700,30700,0
|
|
20240422,185700,12685189350,30700,30700,30700,30700,0
|
|
20240422,185600,12685189350,30700,30700,30700,30700,0
|
|
20240422,185500,12685189350,30700,30700,30700,30700,0
|
|
20240422,185400,12685189350,30700,30700,30700,30700,0
|
|
20240422,185300,12685189350,30700,30700,30700,30700,0
|
|
20240422,185200,12685189350,30700,30700,30700,30700,0
|
|
20240422,185100,12685189350,30700,30700,30700,30700,0
|
|
20240422,185000,12685189350,30700,30700,30700,30700,6361
|
|
20240422,184900,12685189350,30700,30700,30700,30700,0
|
|
20240422,184800,12685189350,30700,30700,30700,30700,0
|
|
20240422,184700,12685189350,30700,30700,30700,30700,0
|
|
20240422,184600,12685189350,30700,30700,30700,30700,0
|
|
20240422,184500,12685189350,30700,30700,30700,30700,0
|
|
20240422,184400,12685189350,30700,30700,30700,30700,0
|
|
20240422,184300,12685189350,30700,30700,30700,30700,0
|
|
20240422,184200,12685189350,30700,30700,30700,30700,0
|
|
20240422,184100,12685189350,30700,30700,30700,30700,0
|
|
20240422,184000,12685189350,30700,30700,30700,30700,0
|
|
20240422,183900,12685189350,30700,30700,30700,30700,0
|
|
20240422,183800,12685189350,30700,30700,30700,30700,0
|
|
20240422,183700,12685189350,30700,30700,30700,30700,0
|
|
20240422,183600,12685189350,30700,30700,30700,30700,0
|
|
20240422,183500,12685189350,30700,30700,30700,30700,0
|
|
20240422,183400,12685189350,30700,30700,30700,30700,0
|
|
20240422,183300,12685189350,30700,30700,30700,30700,0
|
|
20240422,183200,12685189350,30700,30700,30700,30700,0
|
|
20240422,183100,12685189350,30700,30700,30700,30700,0
|
|
20240422,183000,12685189350,30700,30700,30700,30700,0
|
|
20240422,182900,12685189350,30700,30700,30700,30700,0
|
|
20240422,182800,12685189350,30700,30700,30700,30700,0
|
|
20240422,182700,12685189350,30700,30700,30700,30700,0
|
|
20240422,182600,12685189350,30700,30700,30700,30700,0
|
|
20240422,182500,12685189350,30700,30700,30700,30700,0
|
|
20240422,182400,12685189350,30700,30700,30700,30700,0
|
|
20240422,182300,12685189350,30700,30700,30700,30700,0
|
|
20240422,182200,12685189350,30700,30700,30700,30700,0
|
|
20240422,182100,12685189350,30700,30700,30700,30700,0
|
|
20240422,182000,12685189350,30700,30700,30700,30700,6361
|
|
20240422,181900,12685189350,30700,30700,30700,30700,0
|
|
20240422,181800,12685189350,30700,30700,30700,30700,0
|
|
20240422,181700,12685189350,30700,30700,30700,30700,0
|
|
20240422,181600,12685189350,30700,30700,30700,30700,0
|
|
20240422,181500,12685189350,30700,30700,30700,30700,0
|
|
20240422,181400,12685189350,30700,30700,30700,30700,0
|
|
20240422,181300,12685189350,30700,30700,30700,30700,0
|
|
20240422,181200,12685189350,30700,30700,30700,30700,0
|
|
20240422,181100,12685189350,30700,30700,30700,30700,0
|
|
20240422,181000,12685189350,30700,30700,30700,30700,0
|
|
20240422,180900,12685189350,30700,30700,30700,30700,0
|
|
20240422,180800,12685189350,30700,30700,30700,30700,0
|
|
20240422,180700,12685189350,30700,30700,30700,30700,0
|
|
20240422,180600,12685189350,30700,30700,30700,30700,0
|
|
20240422,180500,12685189350,30700,30700,30700,30700,0
|
|
20240422,180400,12685189350,30700,30700,30700,30700,0
|
|
20240422,180300,12685189350,30700,30700,30700,30700,0
|
|
20240422,180200,12685189350,30700,30700,30700,30700,0
|
|
20240422,180100,12685189350,30700,30700,30700,30700,0
|
|
20240422,180000,12685189350,30700,30700,30700,30700,0
|
|
20240422,175900,12685189350,30700,30700,30700,30700,0
|
|
20240422,175800,12685189350,30700,30700,30700,30700,0
|
|
20240422,175700,12685189350,30700,30700,30700,30700,0
|
|
20240422,175600,12685189350,30700,30700,30700,30700,0
|
|
20240422,175500,12685189350,30700,30700,30700,30700,0
|
|
20240422,175400,12685189350,30700,30700,30700,30700,0
|
|
20240422,175300,12685189350,30700,30700,30700,30700,0
|
|
20240422,175200,12685189350,30700,30700,30700,30700,0
|
|
20240422,175100,12685189350,30700,30700,30700,30700,0
|
|
20240422,175000,12685189350,30700,30700,30700,30700,6361
|
|
20240422,174900,12685189350,30700,30700,30700,30700,0
|
|
20240422,174800,12685189350,30700,30700,30700,30700,0
|
|
20240422,174700,12685189350,30700,30700,30700,30700,0
|
|
20240422,174600,12685189350,30700,30700,30700,30700,0
|
|
20240422,174500,12685189350,30700,30700,30700,30700,0
|
|
20240422,174400,12685189350,30700,30700,30700,30700,0
|
|
20240422,174300,12685189350,30700,30700,30700,30700,0
|
|
20240422,174200,12685189350,30700,30700,30700,30700,0
|
|
20240422,174100,12685189350,30700,30700,30700,30700,0
|
|
20240422,174000,12685189350,30700,30700,30700,30700,0
|
|
20240422,173900,12685189350,30700,30700,30700,30700,0
|
|
20240422,173800,12685189350,30700,30700,30700,30700,0
|
|
20240422,173700,12685189350,30700,30700,30700,30700,0
|
|
20240422,173600,12685189350,30700,30700,30700,30700,0
|
|
20240422,173500,12685189350,30700,30700,30700,30700,0
|
|
20240422,173400,12685189350,30700,30700,30700,30700,0
|
|
20240422,173300,12685189350,30700,30700,30700,30700,0
|
|
20240422,173200,12685189350,30700,30700,30700,30700,0
|
|
20240422,173100,12685189350,30700,30700,30700,30700,0
|
|
20240422,173000,12685189350,30700,30700,30700,30700,0
|
|
20240422,172900,12685189350,30700,30700,30700,30700,0
|
|
20240422,172800,12685189350,30700,30700,30700,30700,0
|
|
20240422,172700,12685189350,30700,30700,30700,30700,0
|
|
20240422,172600,12685189350,30700,30700,30700,30700,0
|
|
20240422,172500,12685189350,30700,30700,30700,30700,0
|
|
20240422,172400,12685189350,30700,30700,30700,30700,0
|
|
20240422,172300,12685189350,30700,30700,30700,30700,0
|
|
20240422,172200,12685189350,30700,30700,30700,30700,0
|
|
20240422,172100,12685189350,30700,30700,30700,30700,0
|
|
20240422,172000,12685189350,30700,30700,30700,30700,6361
|
|
20240422,171900,12685189350,30700,30700,30700,30700,0
|
|
20240422,171800,12685189350,30700,30700,30700,30700,0
|
|
20240422,171700,12685189350,30700,30700,30700,30700,0
|
|
20240422,171600,12685189350,30700,30700,30700,30700,0
|
|
20240422,171500,12685189350,30700,30700,30700,30700,0
|
|
20240422,171400,12685189350,30700,30700,30700,30700,0
|
|
20240422,171300,12685189350,30700,30700,30700,30700,0
|
|
20240422,171200,12685189350,30700,30700,30700,30700,0
|
|
20240422,171100,12685189350,30700,30700,30700,30700,0
|
|
20240422,171000,12685189350,30700,30700,30700,30700,0
|
|
20240422,170900,12685189350,30700,30700,30700,30700,0
|
|
20240422,170800,12685189350,30700,30700,30700,30700,0
|
|
20240422,170700,12685189350,30700,30700,30700,30700,0
|
|
20240422,170600,12685189350,30700,30700,30700,30700,0
|
|
20240422,170500,12685189350,30700,30700,30700,30700,0
|
|
20240422,170400,12685189350,30700,30700,30700,30700,0
|
|
20240422,170300,12685189350,30700,30700,30700,30700,0
|
|
20240422,170200,12685189350,30700,30700,30700,30700,0
|
|
20240422,170100,12685189350,30700,30700,30700,30700,0
|
|
20240422,170000,12685189350,30700,30700,30700,30700,0
|
|
20240422,165900,12685189350,30700,30700,30700,30700,0
|
|
20240422,165800,12685189350,30700,30700,30700,30700,0
|
|
20240422,165700,12685189350,30700,30700,30700,30700,0
|
|
20240422,165600,12685189350,30700,30700,30700,30700,0
|
|
20240422,165500,12685189350,30700,30700,30700,30700,0
|
|
20240422,165400,12685189350,30700,30700,30700,30700,0
|
|
20240422,165300,12685189350,30700,30700,30700,30700,0
|
|
20240422,165200,12685189350,30700,30700,30700,30700,0
|
|
20240422,165100,12685189350,30700,30700,30700,30700,0
|
|
20240422,165000,12685189350,30700,30700,30700,30700,6361
|
|
20240422,164900,12685189350,30700,30700,30700,30700,0
|
|
20240422,164800,12685189350,30700,30700,30700,30700,0
|
|
20240422,164700,12685189350,30700,30700,30700,30700,0
|
|
20240422,164600,12685189350,30700,30700,30700,30700,0
|
|
20240422,164500,12685189350,30700,30700,30700,30700,0
|
|
20240422,164400,12685189350,30700,30700,30700,30700,0
|
|
20240422,164300,12685189350,30700,30700,30700,30700,0
|
|
20240422,164200,12685189350,30700,30700,30700,30700,0
|
|
20240422,164100,12685189350,30700,30700,30700,30700,0
|
|
20240422,164000,12685189350,30700,30700,30700,30700,0
|
|
20240422,163900,12685189350,30700,30700,30700,30700,0
|
|
20240422,163800,12685189350,30700,30700,30700,30700,0
|
|
20240422,163700,12685189350,30700,30700,30700,30700,0
|
|
20240422,163600,12685189350,30700,30700,30700,30700,0
|
|
20240422,163500,12685189350,30700,30700,30700,30700,0
|
|
20240422,163400,12685189350,30700,30700,30700,30700,0
|
|
20240422,163300,12685189350,30700,30700,30700,30700,0
|
|
20240422,163200,12685189350,30700,30700,30700,30700,0
|
|
20240422,163100,12685189350,30700,30700,30700,30700,0
|
|
20240422,163000,12685189350,30700,30700,30700,30700,0
|
|
20240422,162900,12685189350,30700,30700,30700,30700,0
|
|
20240422,162800,12685189350,30700,30700,30700,30700,0
|
|
20240422,162700,12685189350,30700,30700,30700,30700,0
|
|
20240422,162600,12685189350,30700,30700,30700,30700,0
|
|
20240422,162500,12685189350,30700,30700,30700,30700,0
|
|
20240422,162400,12685189350,30700,30700,30700,30700,0
|
|
20240422,162300,12685189350,30700,30700,30700,30700,0
|
|
20240422,162200,12685189350,30700,30700,30700,30700,0
|
|
20240422,162100,12685189350,30700,30700,30700,30700,0
|
|
20240422,162000,12685189350,30700,30700,30700,30700,6361
|
|
20240422,161900,12685189350,30700,30700,30700,30700,0
|
|
20240422,161800,12685189350,30700,30700,30700,30700,0
|
|
20240422,161700,12685189350,30700,30700,30700,30700,0
|
|
20240422,161600,12685189350,30700,30700,30700,30700,0
|
|
20240422,161500,12685189350,30700,30700,30700,30700,0
|
|
20240422,161400,12685189350,30700,30700,30700,30700,0
|
|
20240422,161300,12685189350,30700,30700,30700,30700,0
|
|
20240422,161200,12685189350,30700,30700,30700,30700,0
|
|
20240422,161100,12685189350,30700,30700,30700,30700,0
|
|
20240422,161000,12685189350,30700,30700,30700,30700,0
|
|
20240422,160900,12685189350,30700,30700,30700,30700,0
|
|
20240422,160800,12685189350,30700,30700,30700,30700,0
|
|
20240422,160700,12685189350,30700,30700,30700,30700,0
|
|
20240422,160600,12685189350,30700,30700,30700,30700,0
|
|
20240422,160500,12685189350,30700,30700,30700,30700,0
|
|
20240422,160400,12685189350,30700,30700,30700,30700,0
|
|
20240422,160300,12685189350,30700,30700,30700,30700,0
|
|
20240422,160200,12685189350,30700,30700,30700,30700,0
|
|
20240422,160100,12685189350,30700,30700,30700,30700,0
|
|
20240422,160000,12685189350,30700,30700,30700,30700,0
|
|
20240422,155900,12685189350,30700,30700,30700,30700,0
|
|
20240422,155800,12685189350,30700,30700,30700,30700,0
|
|
20240422,155700,12685189350,30700,30700,30700,30700,0
|
|
20240422,155600,12685189350,30700,30700,30700,30700,0
|
|
20240422,155500,12685189350,30700,30700,30700,30700,0
|
|
20240422,155400,12685189350,30700,30700,30700,30700,0
|
|
20240422,155300,12685189350,30700,30700,30700,30700,0
|
|
20240422,155200,12685189350,30700,30700,30700,30700,0
|
|
20240422,155100,12685189350,30700,30700,30700,30700,0
|
|
20240422,155000,12685189350,30700,30700,30700,30700,6361
|
|
20240422,154900,12685189350,30700,30700,30700,30700,0
|
|
20240422,154800,12685189350,30700,30700,30700,30700,0
|
|
20240422,154700,12685189350,30700,30700,30700,30700,0
|
|
20240422,154600,12685189350,30700,30700,30700,30700,0
|
|
20240422,154500,12685189350,30700,30700,30700,30700,0
|
|
20240422,154400,12685189350,30700,30700,30700,30700,0
|
|
20240422,154300,12685189350,30700,30700,30700,30700,0
|
|
20240422,154200,12685189350,30700,30700,30700,30700,0
|
|
20240422,154100,12685189350,30700,30700,30700,30700,0
|
|
20240422,154000,12685189350,30700,30700,30700,30700,0
|
|
20240422,153900,12685189350,30700,30700,30700,30700,0
|
|
20240422,153800,12685189350,30700,30700,30700,30700,0
|
|
20240422,153700,12685189350,30700,30700,30700,30700,0
|
|
20240422,153600,12685189350,30700,30700,30700,30700,0
|
|
20240422,153500,12685189350,30700,30700,30700,30700,0
|
|
20240422,153400,12685189350,30700,30700,30700,30700,0
|
|
20240422,153300,12685189350,30700,30700,30700,30700,0
|
|
20240422,153200,12685189350,30700,30700,30700,30700,0
|
|
20240422,153100,12685189350,30700,30700,30700,30700,0
|
|
20240422,153000,12685189350,30700,30700,30700,30700,6361
|
|
20240422,152900,12489906650,30900,30900,30900,30900,0
|
|
20240422,152800,12489906650,30900,30900,30900,30900,0
|
|
20240422,152700,12489906650,30900,30900,30900,30900,0
|
|
20240422,152600,12489906650,30900,30900,30900,30900,0
|
|
20240422,152500,12489906650,30900,30900,30900,30900,0
|
|
20240422,152400,12489906650,30900,30900,30900,30900,0
|
|
20240422,152300,12489906650,30900,30900,30900,30900,0
|
|
20240422,152200,12489906650,30900,30900,30900,30900,0
|
|
20240422,152100,12489906650,30900,30900,30900,30900,0
|
|
20240422,152000,12489906650,30900,30900,30900,30900,0
|
|
20240422,151900,12489906650,30900,30850,31000,30850,1214
|
|
20240422,151800,12452367800,30850,30850,30950,30850,712
|
|
20240422,151700,12430379950,30900,30850,30950,30800,2393
|
|
20240422,151600,12356436800,30900,30800,30900,30800,2320
|
|
20240422,151500,12284809850,30850,30800,30850,30700,2340
|
|
20240422,151400,12212684450,30800,30850,30850,30650,2151
|
|
20240422,151300,12146425750,30850,30800,30850,30700,3653
|
|
20240422,151200,12033911300,30750,30750,30800,30650,3608
|
|
20240422,151100,11923000650,30750,30750,30750,30650,2142
|
|
20240422,151000,11857158800,30700,30750,30750,30650,2388
|
|
20240422,150900,11783793300,30750,30650,30750,30650,2333
|
|
20240422,150800,11712150500,30650,30650,30700,30650,844
|
|
20240422,150700,11686269050,30700,30700,30700,30600,956
|
|
20240422,150600,11656974900,30700,30600,30700,30600,874
|
|
20240422,150500,11630187500,30650,30600,30700,30600,2559
|
|
20240422,150400,11551753150,30600,30650,30700,30600,867
|
|
20240422,150300,11525189250,30650,30700,30700,30650,722
|
|
20240422,150200,11503044950,30700,30650,30700,30600,3425
|
|
20240422,150100,11398064500,30650,30600,30650,30600,639
|
|
20240422,150000,11378503050,30550,30600,30650,30550,663
|
|
20240422,145900,11358233800,30600,30600,30650,30500,4605
|
|
20240422,145800,11217337750,30550,30550,30600,30450,3466
|
|
20240422,145700,11111482550,30550,30550,30550,30500,935
|
|
20240422,145600,11082963750,30550,30500,30550,30500,573
|
|
20240422,145500,11065477150,30500,30400,30550,30400,2725
|
|
20240422,145400,10982385600,30400,30450,30500,30400,1242
|
|
20240422,145300,10944601200,30450,30450,30500,30400,601
|
|
20240422,145200,10926302000,30450,30500,30500,30450,1573
|
|
20240422,145100,10878369100,30500,30500,30500,30450,1200
|
|
20240422,145000,10841801500,30500,30500,30550,30450,1219
|
|
20240422,144900,10804623550,30500,30500,30550,30500,1050
|
|
20240422,144800,10772584850,30500,30500,30550,30450,1265
|
|
20240422,144700,10734015150,30450,30400,30500,30400,4517
|
|
20240422,144600,10596343500,30400,30450,30500,30400,2295
|
|
20240422,144500,10526476400,30500,30450,30500,30450,879
|
|
20240422,144400,10499706050,30450,30450,30550,30450,1378
|
|
20240422,144300,10457705250,30400,30450,30500,30400,686
|
|
20240422,144200,10436817450,30450,30450,30500,30450,783
|
|
20240422,144100,10412971650,30450,30450,30500,30400,842
|
|
20240422,144000,10387338600,30450,30450,30500,30450,931
|
|
20240422,143900,10358982450,30450,30400,30500,30400,1547
|
|
20240422,143800,10311886600,30400,30400,30450,30400,1192
|
|
20240422,143700,10275638300,30400,30450,30500,30400,781
|
|
20240422,143600,10251869650,30500,30450,30550,30450,2591
|
|
20240422,143500,10172954700,30400,30400,30450,30350,785
|
|
20240422,143400,10149097050,30400,30350,30400,30350,3055
|
|
20240422,143300,10056254850,30350,30350,30450,30350,1956
|
|
20240422,143200,9996807050,30350,30350,30400,30350,1512
|
|
20240422,143100,9950887600,30400,30350,30400,30300,840
|
|
20240422,143000,9925392800,30350,30400,30450,30350,2901
|
|
20240422,142900,9837128650,30400,30450,30500,30400,2021
|
|
20240422,142800,9775590700,30450,30350,30500,30350,1989
|
|
20240422,142700,9715068750,30400,30300,30400,30300,3513
|
|
20240422,142600,9608436100,30300,30350,30350,30300,658
|
|
20240422,142500,9588493600,30300,30350,30350,30300,1085
|
|
20240422,142400,9555615050,30300,30350,30400,30300,1102
|
|
20240422,142300,9522201650,30350,30350,30400,30350,669
|
|
20240422,142200,9501892300,30350,30350,30400,30350,985
|
|
20240422,142100,9471996900,30350,30400,30400,30350,970
|
|
20240422,142000,9442548350,30350,30300,30350,30300,1571
|
|
20240422,141900,9394903400,30300,30300,30350,30300,873
|
|
20240422,141800,9368446650,30300,30300,30350,30250,1731
|
|
20240422,141700,9316019250,30350,30350,30350,30300,1992
|
|
20240422,141600,9255657800,30300,30300,30400,30300,954
|
|
20240422,141500,9226735450,30300,30300,30400,30300,828
|
|
20240422,141400,9201638150,30350,30350,30400,30300,2251
|
|
20240422,141300,9133342200,30350,30350,30400,30350,765
|
|
20240422,141200,9110120400,30400,30400,30450,30350,2779
|
|
20240422,141100,9025640400,30400,30450,30450,30400,1236
|
|
20240422,141000,8988062350,30450,30400,30450,30400,965
|
|
20240422,140900,8958719300,30400,30500,30500,30400,867
|
|
20240422,140800,8932353800,30450,30450,30500,30450,1435
|
|
20240422,140700,8888654800,30450,30450,30500,30450,1512
|
|
20240422,140600,8842582850,30450,30500,30550,30450,5241
|
|
20240422,140500,8682771950,30500,30500,30550,30500,1132
|
|
20240422,140400,8648240150,30500,30550,30600,30500,1458
|
|
20240422,140300,8603712850,30600,30650,30650,30550,654
|
|
20240422,140200,8583718800,30600,30550,30650,30550,571
|
|
20240422,140100,8566263150,30650,30600,30650,30550,637
|
|
20240422,140000,8546783600,30600,30600,30650,30600,763
|
|
20240422,135900,8523429400,30550,30650,30650,30550,793
|
|
20240422,135800,8499196550,30550,30600,30650,30550,603
|
|
20240422,135700,8480740650,30600,30650,30700,30600,531
|
|
20240422,135600,8464463850,30700,30650,30700,30650,951
|
|
20240422,135500,8435304600,30650,30650,30700,30650,114
|
|
20240422,135400,8431807400,30650,30650,30700,30650,263
|
|
20240422,135300,8423744550,30700,30700,30700,30650,273
|
|
20240422,135200,8415369300,30700,30700,30700,30650,154
|
|
20240422,135100,8410643450,30650,30700,30700,30650,312
|
|
20240422,135000,8401076950,30650,30650,30700,30600,990
|
|
20240422,134900,8370742950,30600,30650,30650,30600,231
|
|
20240422,134800,8363668000,30600,30650,30650,30600,233
|
|
20240422,134700,8356536800,30650,30650,30650,30600,358
|
|
20240422,134600,8345577900,30600,30600,30650,30600,307
|
|
20240422,134500,8336174550,30650,30650,30650,30600,237
|
|
20240422,134400,8328918400,30600,30650,30650,30600,366
|
|
20240422,134300,8317714750,30650,30650,30650,30600,245
|
|
20240422,134200,8310207900,30600,30600,30650,30550,291
|
|
20240422,134100,8301307600,30600,30600,30650,30550,245
|
|
20240422,134000,8293817050,30650,30600,30650,30600,304
|
|
20240422,133900,8284505200,30600,30650,30650,30600,81
|
|
20240422,133800,8282024900,30600,30650,30650,30550,446
|
|
20240422,133700,8268389100,30550,30600,30650,30550,208
|
|
20240422,133600,8262019900,30550,30600,30650,30550,348
|
|
20240422,133500,8251381150,30600,30600,30650,30550,536
|
|
20240422,133400,8234985250,30650,30550,30650,30550,386
|
|
20240422,133300,8223174400,30550,30600,30600,30550,288
|
|
20240422,133200,8214372200,30600,30600,30650,30600,625
|
|
20240422,133100,8195245200,30650,30600,30650,30600,399
|
|
20240422,133000,8183028750,30600,30650,30700,30600,384
|
|
20240422,132900,8171257750,30650,30650,30700,30650,1856
|
|
20240422,132800,8114370050,30700,30650,30700,30650,283
|
|
20240422,132700,8105688900,30650,30650,30700,30650,188
|
|
20240422,132600,8099925150,30650,30600,30700,30600,917
|
|
20240422,132500,8071824850,30650,30650,30700,30600,675
|
|
20240422,132400,8051137750,30700,30650,30700,30600,2990
|
|
20240422,132300,7959495800,30650,30600,30650,30600,435
|
|
20240422,132200,7946178250,30650,30600,30650,30550,1539
|
|
20240422,132100,7899096500,30600,30550,30600,30500,778
|
|
20240422,132000,7875328200,30550,30600,30600,30550,811
|
|
20240422,131900,7850543900,30600,30550,30600,30500,1102
|
|
20240422,131800,7816876400,30550,30550,30600,30500,1455
|
|
20240422,131700,7772407350,30550,30500,30550,30500,399
|
|
20240422,131600,7760223400,30550,30550,30600,30500,271
|
|
20240422,131500,7751943250,30550,30550,30600,30500,188
|
|
20240422,131400,7746203450,30600,30550,30600,30550,117
|
|
20240422,131300,7742627350,30500,30550,30600,30500,394
|
|
20240422,131200,7730597900,30550,30550,30600,30550,150
|
|
20240422,131100,7726011100,30600,30550,30600,30500,206
|
|
20240422,131000,7719717950,30550,30550,30600,30500,199
|
|
20240422,130900,7713637700,30550,30500,30600,30500,840
|
|
20240422,130800,7687976600,30500,30500,30550,30500,155
|
|
20240422,130700,7683246000,30500,30600,30600,30500,219
|
|
20240422,130600,7676553750,30550,30500,30600,30500,215
|
|
20240422,130500,7669986850,30550,30550,30550,30500,237
|
|
20240422,130400,7662747950,30550,30450,30550,30450,1323
|
|
20240422,130300,7622391850,30450,30450,30500,30450,221
|
|
20240422,130200,7615656050,30500,30450,30550,30450,458
|
|
20240422,130100,7601685850,30450,30450,30550,30450,813
|
|
20240422,130000,7576879050,30500,30500,30500,30450,261
|
|
20240422,125900,7568927250,30500,30450,30500,30400,498
|
|
20240422,125800,7553771150,30400,30450,30450,30400,500
|
|
20240422,125700,7538561450,30450,30500,30500,30400,673
|
|
20240422,125600,7518090150,30450,30500,30500,30400,518
|
|
20240422,125500,7502321600,30450,30450,30500,30450,615
|
|
20240422,125400,7483594400,30450,30450,30500,30450,386
|
|
20240422,125300,7471839850,30450,30450,30500,30450,559
|
|
20240422,125200,7454810450,30500,30450,30500,30450,486
|
|
20240422,125100,7440010550,30450,30500,30500,30450,469
|
|
20240422,125000,7425729000,30450,30450,30500,30450,725
|
|
20240422,124900,7403645300,30450,30400,30500,30400,764
|
|
20240422,124800,7380399150,30450,30450,30500,30400,768
|
|
20240422,124700,7357032500,30450,30400,30450,30400,485
|
|
20240422,124600,7342284100,30450,30500,30500,30400,1556
|
|
20240422,124500,7294902500,30500,30450,30500,30450,105
|
|
20240422,124400,7291702050,30450,30500,30500,30450,278
|
|
20240422,124300,7283233750,30500,30500,30500,30450,207
|
|
20240422,124200,7276924850,30450,30550,30550,30450,242
|
|
20240422,124100,7269548900,30550,30550,30550,30500,166
|
|
20240422,124000,7264482000,30500,30500,30550,30500,300
|
|
20240422,123900,7255327650,30500,30550,30550,30500,193
|
|
20240422,123800,7249439400,30550,30500,30550,30500,151
|
|
20240422,123700,7244830500,30550,30500,30550,30500,250
|
|
20240422,123600,7237204850,30550,30500,30550,30500,165
|
|
20240422,123500,7232166950,30500,30550,30550,30500,175
|
|
20240422,123400,7226825050,30550,30550,30550,30500,206
|
|
20240422,123300,7220540150,30550,30500,30550,30500,276
|
|
20240422,123200,7212117150,30550,30500,30550,30500,53
|
|
20240422,123100,7210500400,30500,30550,30600,30500,1404
|
|
20240422,123000,7167611450,30600,30600,30650,30550,190
|
|
20240422,122900,7161800300,30600,30650,30650,30550,632
|
|
20240422,122800,7142460700,30650,30650,30650,30600,274
|
|
20240422,122700,7134071900,30600,30650,30650,30600,46
|
|
20240422,122600,7132663600,30650,30700,30700,30650,258
|
|
20240422,122500,7124751450,30650,30650,30700,30650,181
|
|
20240422,122400,7119199750,30650,30750,30750,30650,445
|
|
20240422,122300,7105537200,30750,30650,30750,30650,1121
|
|
20240422,122200,7071127250,30650,30600,30700,30600,614
|
|
20240422,122100,7052315750,30600,30650,30650,30600,182
|
|
20240422,122000,7046742150,30650,30650,30700,30650,761
|
|
20240422,121900,7023413650,30650,30650,30650,30600,385
|
|
20240422,121800,7011628600,30600,30600,30600,30600,37
|
|
20240422,121700,7010496400,30650,30650,30650,30550,425
|
|
20240422,121600,6997477150,30600,30600,30650,30550,705
|
|
20240422,121500,6975901750,30600,30600,30650,30550,526
|
|
20240422,121400,6959809850,30550,30550,30600,30550,148
|
|
20240422,121300,6955286350,30600,30600,30600,30550,361
|
|
20240422,121200,6944250300,30600,30550,30600,30550,115
|
|
20240422,121100,6940735550,30550,30600,30600,30550,188
|
|
20240422,121000,6934990900,30600,30650,30650,30550,377
|
|
20240422,120900,6923465500,30600,30550,30650,30550,400
|
|
20240422,120800,6911228000,30550,30550,30600,30550,453
|
|
20240422,120700,6897372900,30550,30650,30650,30550,147
|
|
20240422,120600,6892876100,30650,30550,30650,30550,339
|
|
20240422,120500,6882513800,30600,30600,30600,30550,438
|
|
20240422,120400,6869128250,30600,30600,30650,30600,180
|
|
20240422,120300,6863617700,30600,30550,30650,30550,905
|
|
20240422,120200,6835918400,30550,30500,30600,30500,348
|
|
20240422,120100,6825289700,30500,30500,30550,30500,221
|
|
20240422,120000,6818547950,30550,30500,30550,30500,220
|
|
20240422,115900,6811830050,30500,30550,30550,30500,140
|
|
20240422,115800,6807559300,30550,30500,30550,30500,1028
|
|
20240422,115700,6776169850,30500,30450,30500,30450,210
|
|
20240422,115600,6769770950,30450,30450,30500,30450,184
|
|
20240422,115500,6764164150,30450,30450,30500,30450,1105
|
|
20240422,115400,6730515350,30450,30400,30450,30400,252
|
|
20240422,115300,6722851300,30400,30400,30450,30400,447
|
|
20240422,115200,6709258150,30400,30400,30450,30400,396
|
|
20240422,115100,6697214400,30400,30400,30450,30400,236
|
|
20240422,115000,6690036000,30400,30450,30500,30400,354
|
|
20240422,114900,6679258850,30450,30450,30450,30400,84
|
|
20240422,114800,6676703050,30450,30450,30500,30450,297
|
|
20240422,114700,6667656500,30450,30450,30500,30450,73
|
|
20240422,114600,6665432150,30450,30450,30500,30450,374
|
|
20240422,114500,6654039050,30500,30450,30500,30400,89
|
|
20240422,114400,6651325400,30450,30500,30500,30450,1194
|
|
20240422,114300,6614965900,30500,30450,30500,30450,384
|
|
20240422,114200,6603263900,30450,30500,30500,30450,193
|
|
20240422,114100,6597384050,30450,30450,30450,30400,180
|
|
20240422,114000,6591908700,30400,30450,30500,30400,268
|
|
20240422,113900,6583750300,30400,30500,30500,30400,135
|
|
20240422,113800,6579640250,30450,30500,30500,30400,379
|
|
20240422,113700,6568100150,30500,30450,30500,30450,126
|
|
20240422,113600,6564263150,30450,30450,30500,30450,556
|
|
20240422,113500,6547327000,30450,30500,30500,30450,294
|
|
20240422,113400,6538370400,30450,30450,30500,30450,248
|
|
20240422,113300,6530817450,30500,30400,30500,30400,250
|
|
20240422,113200,6523204450,30400,30450,30450,30400,216
|
|
20240422,113100,6516634750,30400,30500,30500,30400,134
|
|
20240422,113000,6512559550,30500,30450,30500,30450,373
|
|
20240422,112900,6501195900,30450,30450,30500,30450,176
|
|
20240422,112800,6495832650,30450,30500,30500,30450,240
|
|
20240422,112700,6488523050,30500,30450,30500,30450,100
|
|
20240422,112600,6485475500,30450,30450,30500,30450,274
|
|
20240422,112500,6477124200,30450,30450,30500,30450,192
|
|
20240422,112400,6471276050,30500,30550,30550,30500,809
|
|
20240422,112300,6446600150,30550,30550,30600,30500,302
|
|
20240422,112200,6437371550,30550,30550,30600,30500,228
|
|
20240422,112100,6430409450,30550,30500,30600,30500,689
|
|
20240422,112000,6409364550,30500,30500,30550,30500,533
|
|
20240422,111900,6393094900,30500,30450,30500,30450,289
|
|
20240422,111800,6384290650,30450,30350,30450,30350,1254
|
|
20240422,111700,6346151450,30350,30350,30400,30300,301
|
|
20240422,111600,6337021900,30300,30250,30400,30250,343
|
|
20240422,111500,6326623650,30250,30250,30300,30250,278
|
|
20240422,111400,6318213650,30250,30250,30300,30200,227
|
|
20240422,111300,6311348700,30300,30250,30300,30200,231
|
|
20240422,111200,6304357950,30250,30250,30300,30250,179
|
|
20240422,111100,6298942800,30300,30300,30350,30250,115
|
|
20240422,111000,6295458650,30300,30400,30400,30250,10732
|
|
20240422,110900,5970679300,30350,30400,30400,30350,73
|
|
20240422,110800,5968463650,30400,30350,30400,30350,202
|
|
20240422,110700,5962330850,30350,30350,30350,30300,234
|
|
20240422,110600,5955235200,30300,30300,30350,30300,349
|
|
20240422,110500,5944652000,30350,30350,30350,30300,242
|
|
20240422,110400,5937310850,30350,30350,30400,30350,347
|
|
20240422,110300,5926776450,30300,30350,30400,30300,376
|
|
20240422,110200,5915366950,30300,30300,30350,30300,254
|
|
20240422,110100,5907668000,30350,30300,30350,30300,216
|
|
20240422,110000,5901120000,30300,30300,30350,30300,333
|
|
20240422,105900,5891019000,30300,30350,30350,30300,176
|
|
20240422,105800,5885685850,30300,30300,30350,30300,179
|
|
20240422,105700,5880258400,30350,30350,30350,30300,369
|
|
20240422,105600,5869072150,30300,30300,30400,30300,287
|
|
20240422,105500,5860368350,30350,30250,30400,30250,787
|
|
20240422,105400,5836483700,30300,30350,30350,30300,2391
|
|
20240422,105300,5764035900,30300,30350,30400,30300,153
|
|
20240422,105200,5759391950,30300,30350,30400,30300,1293
|
|
20240422,105100,5720146100,30350,30450,30450,30350,1174
|
|
20240422,105000,5684460050,30450,30450,30500,30400,222
|
|
20240422,104900,5677697650,30450,30550,30550,30450,272
|
|
20240422,104800,5669402100,30550,30500,30550,30500,501
|
|
20240422,104700,5654103000,30500,30450,30550,30400,1751
|
|
20240422,104600,5600783950,30450,30300,30450,30300,831
|
|
20240422,104500,5575525550,30300,30350,30350,30300,167
|
|
20240422,104400,5570463200,30350,30350,30400,30300,186
|
|
20240422,104300,5564821800,30400,30300,30400,30300,329
|
|
20240422,104200,5554843800,30350,30350,30350,30300,60
|
|
20240422,104100,5553025050,30300,30350,30350,30300,313
|
|
20240422,104000,5543538850,30300,30300,30350,30300,244
|
|
20240422,103900,5536140150,30300,30300,30350,30300,345
|
|
20240422,103800,5525685750,30300,30300,30350,30300,401
|
|
20240422,103700,5513533650,30300,30250,30350,30250,157
|
|
20240422,103600,5508776500,30300,30350,30350,30250,425
|
|
20240422,103500,5495896300,30350,30250,30350,30250,607
|
|
20240422,103400,5477504850,30250,30350,30350,30250,255
|
|
20240422,103300,5469780200,30300,30300,30350,30300,819
|
|
20240422,103200,5444960600,30350,30300,30350,30300,219
|
|
20240422,103100,5438322750,30300,30300,30300,30300,267
|
|
20240422,103000,5430232650,30300,30300,30400,30250,1717
|
|
20240422,102900,5378113800,30300,30250,30300,30250,148
|
|
20240422,102800,5373636600,30250,30250,30300,30250,178
|
|
20240422,102700,5368252000,30250,30350,30350,30250,3456
|
|
20240422,102600,5263544800,30300,30400,30400,30300,1559
|
|
20240422,102500,5216252650,30350,30350,30400,30350,359
|
|
20240422,102400,5205350750,30350,30400,30400,30350,318
|
|
20240422,102300,5195695600,30400,30400,30450,30400,392
|
|
20240422,102200,5183774900,30400,30300,30400,30300,386
|
|
20240422,102100,5172068500,30350,30350,30350,30300,470
|
|
20240422,102000,5157825150,30350,30350,30400,30300,302
|
|
20240422,101900,5148657400,30300,30300,30400,30300,574
|
|
20240422,101800,5131256100,30300,30300,30350,30300,705
|
|
20240422,101700,5109878550,30350,30300,30400,30300,451
|
|
20240422,101600,5096192350,30300,30300,30400,30300,2071
|
|
20240422,101500,5033436000,30400,30350,30400,30300,2203
|
|
20240422,101400,4966595950,30350,30400,30400,30350,971
|
|
20240422,101300,4937098800,30350,30400,30400,30350,1523
|
|
20240422,101200,4890809400,30450,30400,30450,30400,418
|
|
20240422,101100,4878100650,30450,30550,30550,30400,785
|
|
20240422,101000,4854200800,30550,30550,30600,30500,1590
|
|
20240422,100900,4805653600,30500,30500,30600,30450,1605
|
|
20240422,100800,4756673800,30500,30450,30550,30450,2770
|
|
20240422,100700,4672210450,30400,30450,30450,30400,836
|
|
20240422,100600,4646775650,30450,30450,30500,30400,1139
|
|
20240422,100500,4612075100,30400,30500,30500,30400,478
|
|
20240422,100400,4597536850,30500,30450,30550,30450,3619
|
|
20240422,100300,4487161800,30450,30500,30500,30400,1501
|
|
20240422,100200,4441417300,30450,30350,30500,30300,2509
|
|
20240422,100100,4365121500,30300,30350,30400,30200,7053
|
|
20240422,100000,4151523000,30400,30350,30400,30350,545
|
|
20240422,095900,4134971150,30400,30400,30400,30350,489
|
|
20240422,095800,4120115450,30400,30400,30500,30400,1320
|
|
20240422,095700,4079888000,30400,30450,30500,30350,3482
|
|
20240422,095600,3973811250,30450,30400,30450,30400,1813
|
|
20240422,095500,3918627200,30400,30400,30400,30400,95
|
|
20240422,095400,3915739200,30400,30350,30500,30350,2531
|
|
20240422,095300,3838718000,30350,30400,30400,30350,480
|
|
20240422,095200,3824144050,30400,30350,30400,30350,855
|
|
20240422,095100,3798172800,30350,30350,30400,30300,755
|
|
20240422,095000,3775259350,30300,30350,30350,30250,778
|
|
20240422,094900,3751683100,30300,30200,30350,30200,794
|
|
20240422,094800,3727639800,30250,30250,30300,30200,1603
|
|
20240422,094700,3679174400,30300,30400,30400,30250,444
|
|
20240422,094600,3665722750,30350,30400,30400,30300,3186
|
|
20240422,094500,3569002250,30400,30200,30450,30200,6263
|
|
20240422,094400,3379277500,30200,30200,30200,30150,1370
|
|
20240422,094300,3337926400,30200,30200,30250,30150,1615
|
|
20240422,094200,3289213200,30150,30200,30250,30150,2281
|
|
20240422,094100,3220340550,30200,30250,30300,30200,10157
|
|
20240422,094000,2913424200,30300,30300,30350,30300,1417
|
|
20240422,093900,2870489050,30300,30350,30350,30300,375
|
|
20240422,093800,2859116000,30300,30350,30350,30300,832
|
|
20240422,093700,2833905150,30300,30400,30400,30300,2295
|
|
20240422,093600,2764252300,30400,30400,30450,30350,2405
|
|
20240422,093500,2691091650,30400,30400,30500,30400,1846
|
|
20240422,093400,2634895400,30400,30400,30400,30350,1313
|
|
20240422,093300,2594992500,30350,30350,30400,30300,3826
|
|
20240422,093200,2479002850,30350,30400,30400,30300,5291
|
|
20240422,093100,2318421500,30350,30400,30400,30350,342
|
|
20240422,093000,2308025650,30400,30450,30450,30400,2547
|
|
20240422,092900,2230596300,30400,30450,30450,30400,1004
|
|
20240422,092800,2200072350,30400,30500,30550,30400,5119
|
|
20240422,092700,2044019700,30550,30550,30600,30500,1555
|
|
20240422,092600,1996516000,30500,30550,30550,30500,1354
|
|
20240422,092500,1955209800,30500,30550,30600,30500,3660
|
|
20240422,092400,1843440300,30550,30650,30650,30550,2669
|
|
20240422,092300,1761701050,30650,30650,30700,30650,735
|
|
20240422,092200,1739171600,30650,30750,30750,30650,1035
|
|
20240422,092100,1707397900,30750,30800,30850,30700,1411
|
|
20240422,092000,1663956200,30800,30750,30800,30750,475
|
|
20240422,091900,1649332900,30800,30900,30900,30750,5849
|
|
20240422,091800,1468965800,30900,30950,30950,30900,690
|
|
20240422,091700,1447632750,31000,30950,31150,30950,5226
|
|
20240422,091600,1285295300,31000,31000,31000,30950,899
|
|
20240422,091500,1257452750,30950,30950,31000,30950,341
|
|
20240422,091400,1246893400,30950,30950,31000,30900,947
|
|
20240422,091300,1217559700,30950,31000,31050,30900,1783
|
|
20240422,091200,1162295200,31000,30950,31100,30950,1163
|
|
20240422,091100,1126228700,30950,30800,30950,30800,1347
|
|
20240422,091000,1084637150,30800,30800,30850,30800,1459
|
|
20240422,090900,1039686200,30800,30850,30850,30750,1652
|
|
20240422,090800,988801850,30850,30800,30950,30800,751
|
|
20240422,090700,965607250,30800,30850,30850,30750,695
|
|
20240422,090600,944176500,30850,30850,30850,30700,2805
|
|
20240422,090500,857849600,30850,30650,30850,30650,3971
|
|
20240422,090400,735945500,30700,30750,30800,30650,2387
|
|
20240422,090300,662595900,30750,30750,30800,30650,2454
|
|
20240422,090200,587230350,30750,31000,31000,30700,4351
|
|
20240422,090100,452981650,31000,30950,31000,30800,3817
|
|
20240422,090000,334823800,30800,30800,31000,30750,10862
|