653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,195000,7411983500,31500,31500,31500,31500,4399
|
|
20240424,194900,7411983500,31500,31500,31500,31500,0
|
|
20240424,194800,7411983500,31500,31500,31500,31500,0
|
|
20240424,194700,7411983500,31500,31500,31500,31500,0
|
|
20240424,194600,7411983500,31500,31500,31500,31500,0
|
|
20240424,194500,7411983500,31500,31500,31500,31500,0
|
|
20240424,194400,7411983500,31500,31500,31500,31500,0
|
|
20240424,194300,7411983500,31500,31500,31500,31500,0
|
|
20240424,194200,7411983500,31500,31500,31500,31500,0
|
|
20240424,194100,7411983500,31500,31500,31500,31500,0
|
|
20240424,194000,7411983500,31500,31500,31500,31500,0
|
|
20240424,193900,7411983500,31500,31500,31500,31500,0
|
|
20240424,193800,7411983500,31500,31500,31500,31500,0
|
|
20240424,193700,7411983500,31500,31500,31500,31500,0
|
|
20240424,193600,7411983500,31500,31500,31500,31500,0
|
|
20240424,193500,7411983500,31500,31500,31500,31500,0
|
|
20240424,193400,7411983500,31500,31500,31500,31500,0
|
|
20240424,193300,7411983500,31500,31500,31500,31500,0
|
|
20240424,193200,7411983500,31500,31500,31500,31500,0
|
|
20240424,193100,7411983500,31500,31500,31500,31500,0
|
|
20240424,193000,7411983500,31500,31500,31500,31500,0
|
|
20240424,192900,7411983500,31500,31500,31500,31500,0
|
|
20240424,192800,7411983500,31500,31500,31500,31500,0
|
|
20240424,192700,7411983500,31500,31500,31500,31500,0
|
|
20240424,192600,7411983500,31500,31500,31500,31500,0
|
|
20240424,192500,7411983500,31500,31500,31500,31500,0
|
|
20240424,192400,7411983500,31500,31500,31500,31500,0
|
|
20240424,192300,7411983500,31500,31500,31500,31500,0
|
|
20240424,192200,7411983500,31500,31500,31500,31500,0
|
|
20240424,192100,7411983500,31500,31500,31500,31500,0
|
|
20240424,192000,7411983500,31500,31500,31500,31500,4399
|
|
20240424,191900,7411983500,31500,31500,31500,31500,0
|
|
20240424,191800,7411983500,31500,31500,31500,31500,0
|
|
20240424,191700,7411983500,31500,31500,31500,31500,0
|
|
20240424,191600,7411983500,31500,31500,31500,31500,0
|
|
20240424,191500,7411983500,31500,31500,31500,31500,0
|
|
20240424,191400,7411983500,31500,31500,31500,31500,0
|
|
20240424,191300,7411983500,31500,31500,31500,31500,0
|
|
20240424,191200,7411983500,31500,31500,31500,31500,0
|
|
20240424,191100,7411983500,31500,31500,31500,31500,0
|
|
20240424,191000,7411983500,31500,31500,31500,31500,0
|
|
20240424,190900,7411983500,31500,31500,31500,31500,0
|
|
20240424,190800,7411983500,31500,31500,31500,31500,0
|
|
20240424,190700,7411983500,31500,31500,31500,31500,0
|
|
20240424,190600,7411983500,31500,31500,31500,31500,0
|
|
20240424,190500,7411983500,31500,31500,31500,31500,0
|
|
20240424,190400,7411983500,31500,31500,31500,31500,0
|
|
20240424,190300,7411983500,31500,31500,31500,31500,0
|
|
20240424,190200,7411983500,31500,31500,31500,31500,0
|
|
20240424,190100,7411983500,31500,31500,31500,31500,0
|
|
20240424,190000,7411983500,31500,31500,31500,31500,0
|
|
20240424,185900,7411983500,31500,31500,31500,31500,0
|
|
20240424,185800,7411983500,31500,31500,31500,31500,0
|
|
20240424,185700,7411983500,31500,31500,31500,31500,0
|
|
20240424,185600,7411983500,31500,31500,31500,31500,0
|
|
20240424,185500,7411983500,31500,31500,31500,31500,0
|
|
20240424,185400,7411983500,31500,31500,31500,31500,0
|
|
20240424,185300,7411983500,31500,31500,31500,31500,0
|
|
20240424,185200,7411983500,31500,31500,31500,31500,0
|
|
20240424,185100,7411983500,31500,31500,31500,31500,0
|
|
20240424,185000,7411983500,31500,31500,31500,31500,4399
|
|
20240424,184900,7411983500,31500,31500,31500,31500,0
|
|
20240424,184800,7411983500,31500,31500,31500,31500,0
|
|
20240424,184700,7411983500,31500,31500,31500,31500,0
|
|
20240424,184600,7411983500,31500,31500,31500,31500,0
|
|
20240424,184500,7411983500,31500,31500,31500,31500,0
|
|
20240424,184400,7411983500,31500,31500,31500,31500,0
|
|
20240424,184300,7411983500,31500,31500,31500,31500,0
|
|
20240424,184200,7411983500,31500,31500,31500,31500,0
|
|
20240424,184100,7411983500,31500,31500,31500,31500,0
|
|
20240424,184000,7411983500,31500,31500,31500,31500,0
|
|
20240424,183900,7411983500,31500,31500,31500,31500,0
|
|
20240424,183800,7411983500,31500,31500,31500,31500,0
|
|
20240424,183700,7411983500,31500,31500,31500,31500,0
|
|
20240424,183600,7411983500,31500,31500,31500,31500,0
|
|
20240424,183500,7411983500,31500,31500,31500,31500,0
|
|
20240424,183400,7411983500,31500,31500,31500,31500,0
|
|
20240424,183300,7411983500,31500,31500,31500,31500,0
|
|
20240424,183200,7411983500,31500,31500,31500,31500,0
|
|
20240424,183100,7411983500,31500,31500,31500,31500,0
|
|
20240424,183000,7411983500,31500,31500,31500,31500,0
|
|
20240424,182900,7411983500,31500,31500,31500,31500,0
|
|
20240424,182800,7411983500,31500,31500,31500,31500,0
|
|
20240424,182700,7411983500,31500,31500,31500,31500,0
|
|
20240424,182600,7411983500,31500,31500,31500,31500,0
|
|
20240424,182500,7411983500,31500,31500,31500,31500,0
|
|
20240424,182400,7411983500,31500,31500,31500,31500,0
|
|
20240424,182300,7411983500,31500,31500,31500,31500,0
|
|
20240424,182200,7411983500,31500,31500,31500,31500,0
|
|
20240424,182100,7411983500,31500,31500,31500,31500,0
|
|
20240424,182000,7411983500,31500,31500,31500,31500,4399
|
|
20240424,181900,7411983500,31500,31500,31500,31500,0
|
|
20240424,181800,7411983500,31500,31500,31500,31500,0
|
|
20240424,181700,7411983500,31500,31500,31500,31500,0
|
|
20240424,181600,7411983500,31500,31500,31500,31500,0
|
|
20240424,181500,7411983500,31500,31500,31500,31500,0
|
|
20240424,181400,7411983500,31500,31500,31500,31500,0
|
|
20240424,181300,7411983500,31500,31500,31500,31500,0
|
|
20240424,181200,7411983500,31500,31500,31500,31500,0
|
|
20240424,181100,7411983500,31500,31500,31500,31500,0
|
|
20240424,181000,7411983500,31500,31500,31500,31500,0
|
|
20240424,180900,7411983500,31500,31500,31500,31500,0
|
|
20240424,180800,7411983500,31500,31500,31500,31500,0
|
|
20240424,180700,7411983500,31500,31500,31500,31500,0
|
|
20240424,180600,7411983500,31500,31500,31500,31500,0
|
|
20240424,180500,7411983500,31500,31500,31500,31500,0
|
|
20240424,180400,7411983500,31500,31500,31500,31500,0
|
|
20240424,180300,7411983500,31500,31500,31500,31500,0
|
|
20240424,180200,7411983500,31500,31500,31500,31500,0
|
|
20240424,180100,7411983500,31500,31500,31500,31500,0
|
|
20240424,180000,7411983500,31500,31500,31500,31500,0
|
|
20240424,175900,7411983500,31500,31500,31500,31500,0
|
|
20240424,175800,7411983500,31500,31500,31500,31500,0
|
|
20240424,175700,7411983500,31500,31500,31500,31500,0
|
|
20240424,175600,7411983500,31500,31500,31500,31500,0
|
|
20240424,175500,7411983500,31500,31500,31500,31500,0
|
|
20240424,175400,7411983500,31500,31500,31500,31500,0
|
|
20240424,175300,7411983500,31500,31500,31500,31500,0
|
|
20240424,175200,7411983500,31500,31500,31500,31500,0
|
|
20240424,175100,7411983500,31500,31500,31500,31500,0
|
|
20240424,175000,7411983500,31500,31500,31500,31500,4399
|
|
20240424,174900,7411983500,31500,31500,31500,31500,0
|
|
20240424,174800,7411983500,31500,31500,31500,31500,0
|
|
20240424,174700,7411983500,31500,31500,31500,31500,0
|
|
20240424,174600,7411983500,31500,31500,31500,31500,0
|
|
20240424,174500,7411983500,31500,31500,31500,31500,0
|
|
20240424,174400,7411983500,31500,31500,31500,31500,0
|
|
20240424,174300,7411983500,31500,31500,31500,31500,0
|
|
20240424,174200,7411983500,31500,31500,31500,31500,0
|
|
20240424,174100,7411983500,31500,31500,31500,31500,0
|
|
20240424,174000,7411983500,31500,31500,31500,31500,0
|
|
20240424,173900,7411983500,31500,31500,31500,31500,0
|
|
20240424,173800,7411983500,31500,31500,31500,31500,0
|
|
20240424,173700,7411983500,31500,31500,31500,31500,0
|
|
20240424,173600,7411983500,31500,31500,31500,31500,0
|
|
20240424,173500,7411983500,31500,31500,31500,31500,0
|
|
20240424,173400,7411983500,31500,31500,31500,31500,0
|
|
20240424,173300,7411983500,31500,31500,31500,31500,0
|
|
20240424,173200,7411983500,31500,31500,31500,31500,0
|
|
20240424,173100,7411983500,31500,31500,31500,31500,0
|
|
20240424,173000,7411983500,31500,31500,31500,31500,0
|
|
20240424,172900,7411983500,31500,31500,31500,31500,0
|
|
20240424,172800,7411983500,31500,31500,31500,31500,0
|
|
20240424,172700,7411983500,31500,31500,31500,31500,0
|
|
20240424,172600,7411983500,31500,31500,31500,31500,0
|
|
20240424,172500,7411983500,31500,31500,31500,31500,0
|
|
20240424,172400,7411983500,31500,31500,31500,31500,0
|
|
20240424,172300,7411983500,31500,31500,31500,31500,0
|
|
20240424,172200,7411983500,31500,31500,31500,31500,0
|
|
20240424,172100,7411983500,31500,31500,31500,31500,0
|
|
20240424,172000,7411983500,31500,31500,31500,31500,4399
|
|
20240424,171900,7411983500,31500,31500,31500,31500,0
|
|
20240424,171800,7411983500,31500,31500,31500,31500,0
|
|
20240424,171700,7411983500,31500,31500,31500,31500,0
|
|
20240424,171600,7411983500,31500,31500,31500,31500,0
|
|
20240424,171500,7411983500,31500,31500,31500,31500,0
|
|
20240424,171400,7411983500,31500,31500,31500,31500,0
|
|
20240424,171300,7411983500,31500,31500,31500,31500,0
|
|
20240424,171200,7411983500,31500,31500,31500,31500,0
|
|
20240424,171100,7411983500,31500,31500,31500,31500,0
|
|
20240424,171000,7411983500,31500,31500,31500,31500,0
|
|
20240424,170900,7411983500,31500,31500,31500,31500,0
|
|
20240424,170800,7411983500,31500,31500,31500,31500,0
|
|
20240424,170700,7411983500,31500,31500,31500,31500,0
|
|
20240424,170600,7411983500,31500,31500,31500,31500,0
|
|
20240424,170500,7411983500,31500,31500,31500,31500,0
|
|
20240424,170400,7411983500,31500,31500,31500,31500,0
|
|
20240424,170300,7411983500,31500,31500,31500,31500,0
|
|
20240424,170200,7411983500,31500,31500,31500,31500,0
|
|
20240424,170100,7411983500,31500,31500,31500,31500,0
|
|
20240424,170000,7411983500,31500,31500,31500,31500,0
|
|
20240424,165900,7411983500,31500,31500,31500,31500,0
|
|
20240424,165800,7411983500,31500,31500,31500,31500,0
|
|
20240424,165700,7411983500,31500,31500,31500,31500,0
|
|
20240424,165600,7411983500,31500,31500,31500,31500,0
|
|
20240424,165500,7411983500,31500,31500,31500,31500,0
|
|
20240424,165400,7411983500,31500,31500,31500,31500,0
|
|
20240424,165300,7411983500,31500,31500,31500,31500,0
|
|
20240424,165200,7411983500,31500,31500,31500,31500,0
|
|
20240424,165100,7411983500,31500,31500,31500,31500,0
|
|
20240424,165000,7411983500,31500,31500,31500,31500,4399
|
|
20240424,164900,7411983500,31500,31500,31500,31500,0
|
|
20240424,164800,7411983500,31500,31500,31500,31500,0
|
|
20240424,164700,7411983500,31500,31500,31500,31500,0
|
|
20240424,164600,7411983500,31500,31500,31500,31500,0
|
|
20240424,164500,7411983500,31500,31500,31500,31500,0
|
|
20240424,164400,7411983500,31500,31500,31500,31500,0
|
|
20240424,164300,7411983500,31500,31500,31500,31500,0
|
|
20240424,164200,7411983500,31500,31500,31500,31500,0
|
|
20240424,164100,7411983500,31500,31500,31500,31500,0
|
|
20240424,164000,7411983500,31500,31500,31500,31500,0
|
|
20240424,163900,7411983500,31500,31500,31500,31500,0
|
|
20240424,163800,7411983500,31500,31500,31500,31500,0
|
|
20240424,163700,7411983500,31500,31500,31500,31500,0
|
|
20240424,163600,7411983500,31500,31500,31500,31500,0
|
|
20240424,163500,7411983500,31500,31500,31500,31500,0
|
|
20240424,163400,7411983500,31500,31500,31500,31500,0
|
|
20240424,163300,7411983500,31500,31500,31500,31500,0
|
|
20240424,163200,7411983500,31500,31500,31500,31500,0
|
|
20240424,163100,7411983500,31500,31500,31500,31500,0
|
|
20240424,163000,7411983500,31500,31500,31500,31500,0
|
|
20240424,162900,7411983500,31500,31500,31500,31500,0
|
|
20240424,162800,7411983500,31500,31500,31500,31500,0
|
|
20240424,162700,7411983500,31500,31500,31500,31500,0
|
|
20240424,162600,7411983500,31500,31500,31500,31500,0
|
|
20240424,162500,7411983500,31500,31500,31500,31500,0
|
|
20240424,162400,7411983500,31500,31500,31500,31500,0
|
|
20240424,162300,7411983500,31500,31500,31500,31500,0
|
|
20240424,162200,7411983500,31500,31500,31500,31500,0
|
|
20240424,162100,7411983500,31500,31500,31500,31500,0
|
|
20240424,162000,7411983500,31500,31500,31500,31500,4399
|
|
20240424,161900,7411983500,31500,31500,31500,31500,0
|
|
20240424,161800,7411983500,31500,31500,31500,31500,0
|
|
20240424,161700,7411983500,31500,31500,31500,31500,0
|
|
20240424,161600,7411983500,31500,31500,31500,31500,0
|
|
20240424,161500,7411983500,31500,31500,31500,31500,0
|
|
20240424,161400,7411983500,31500,31500,31500,31500,0
|
|
20240424,161300,7411983500,31500,31500,31500,31500,0
|
|
20240424,161200,7411983500,31500,31500,31500,31500,0
|
|
20240424,161100,7411983500,31500,31500,31500,31500,0
|
|
20240424,161000,7411983500,31500,31500,31500,31500,0
|
|
20240424,160900,7411983500,31500,31500,31500,31500,0
|
|
20240424,160800,7411983500,31500,31500,31500,31500,0
|
|
20240424,160700,7411983500,31500,31500,31500,31500,0
|
|
20240424,160600,7411983500,31500,31500,31500,31500,0
|
|
20240424,160500,7411983500,31500,31500,31500,31500,0
|
|
20240424,160400,7411983500,31500,31500,31500,31500,0
|
|
20240424,160300,7411983500,31500,31500,31500,31500,0
|
|
20240424,160200,7411983500,31500,31500,31500,31500,0
|
|
20240424,160100,7411983500,31500,31500,31500,31500,0
|
|
20240424,160000,7411983500,31500,31500,31500,31500,0
|
|
20240424,155900,7411983500,31500,31500,31500,31500,0
|
|
20240424,155800,7411983500,31500,31500,31500,31500,0
|
|
20240424,155700,7411983500,31500,31500,31500,31500,0
|
|
20240424,155600,7411983500,31500,31500,31500,31500,0
|
|
20240424,155500,7411983500,31500,31500,31500,31500,0
|
|
20240424,155400,7411983500,31500,31500,31500,31500,0
|
|
20240424,155300,7411983500,31500,31500,31500,31500,0
|
|
20240424,155200,7411983500,31500,31500,31500,31500,0
|
|
20240424,155100,7411983500,31500,31500,31500,31500,0
|
|
20240424,155000,7411983500,31500,31500,31500,31500,4399
|
|
20240424,154900,7411983500,31500,31500,31500,31500,0
|
|
20240424,154800,7411983500,31500,31500,31500,31500,0
|
|
20240424,154700,7411983500,31500,31500,31500,31500,0
|
|
20240424,154600,7411983500,31500,31500,31500,31500,0
|
|
20240424,154500,7411983500,31500,31500,31500,31500,0
|
|
20240424,154400,7411983500,31500,31500,31500,31500,0
|
|
20240424,154300,7411983500,31500,31500,31500,31500,0
|
|
20240424,154200,7411983500,31500,31500,31500,31500,0
|
|
20240424,154100,7411983500,31500,31500,31500,31500,0
|
|
20240424,154000,7411983500,31500,31500,31500,31500,0
|
|
20240424,153900,7411983500,31500,31500,31500,31500,0
|
|
20240424,153800,7411983500,31500,31500,31500,31500,0
|
|
20240424,153700,7411983500,31500,31500,31500,31500,0
|
|
20240424,153600,7411983500,31500,31500,31500,31500,0
|
|
20240424,153500,7411983500,31500,31500,31500,31500,0
|
|
20240424,153400,7411983500,31500,31500,31500,31500,0
|
|
20240424,153300,7411983500,31500,31500,31500,31500,0
|
|
20240424,153200,7411983500,31500,31500,31500,31500,0
|
|
20240424,153100,7411983500,31500,31500,31500,31500,0
|
|
20240424,153000,7411983500,31500,31500,31500,31500,4399
|
|
20240424,152900,7273415000,31550,31550,31550,31550,0
|
|
20240424,152800,7273415000,31550,31550,31550,31550,0
|
|
20240424,152700,7273415000,31550,31550,31550,31550,0
|
|
20240424,152600,7273415000,31550,31550,31550,31550,0
|
|
20240424,152500,7273415000,31550,31550,31550,31550,0
|
|
20240424,152400,7273415000,31550,31550,31550,31550,0
|
|
20240424,152300,7273415000,31550,31550,31550,31550,0
|
|
20240424,152200,7273415000,31550,31550,31550,31550,0
|
|
20240424,152100,7273415000,31550,31550,31550,31550,0
|
|
20240424,152000,7273415000,31550,31550,31550,31550,0
|
|
20240424,151900,7273415000,31550,31600,31600,31500,419
|
|
20240424,151800,7260193700,31600,31600,31600,31550,294
|
|
20240424,151700,7250903350,31550,31600,31600,31550,685
|
|
20240424,151600,7229258150,31600,31600,31600,31550,474
|
|
20240424,151500,7214280400,31600,31600,31600,31600,703
|
|
20240424,151400,7192065600,31600,31600,31600,31550,426
|
|
20240424,151300,7178604600,31600,31600,31600,31550,552
|
|
20240424,151200,7161162000,31600,31600,31650,31550,710
|
|
20240424,151100,7138723650,31600,31600,31600,31550,356
|
|
20240424,151000,7127474800,31600,31600,31600,31500,699
|
|
20240424,150900,7105395000,31600,31550,31600,31550,629
|
|
20240424,150800,7085534000,31550,31550,31550,31500,486
|
|
20240424,150700,7070203850,31550,31600,31600,31500,985
|
|
20240424,150600,7039120500,31550,31600,31600,31550,413
|
|
20240424,150500,7026072050,31600,31600,31600,31550,698
|
|
20240424,150400,7004019500,31600,31600,31600,31550,574
|
|
20240424,150300,6985884250,31600,31600,31600,31550,441
|
|
20240424,150200,6971949250,31600,31550,31600,31550,803
|
|
20240424,150100,6946588500,31550,31600,31600,31550,737
|
|
20240424,150000,6923324750,31600,31600,31600,31550,498
|
|
20240424,145900,6907588650,31550,31550,31600,31550,633
|
|
20240424,145800,6887588150,31600,31550,31600,31500,814
|
|
20240424,145700,6861902150,31550,31550,31550,31500,532
|
|
20240424,145600,6845118150,31550,31550,31550,31500,555
|
|
20240424,145500,6827609350,31550,31550,31550,31500,537
|
|
20240424,145400,6810667400,31550,31550,31550,31500,550
|
|
20240424,145300,6793315450,31550,31550,31550,31500,592
|
|
20240424,145200,6774638200,31550,31550,31550,31500,436
|
|
20240424,145100,6760883900,31550,31550,31550,31500,2235
|
|
20240424,145000,6690370350,31550,31600,31650,31500,4707
|
|
20240424,144900,6541841350,31600,31600,31650,31600,1808
|
|
20240424,144800,6484707900,31550,31550,31550,31500,2539
|
|
20240424,144700,6404603550,31550,31550,31550,31500,506
|
|
20240424,144600,6388646450,31550,31500,31550,31500,445
|
|
20240424,144500,6374610700,31500,31500,31550,31450,845
|
|
20240424,144400,6347994100,31500,31500,31500,31450,23
|
|
20240424,144300,6347269900,31500,31450,31500,31450,126
|
|
20240424,144200,6343302850,31500,31450,31500,31450,229
|
|
20240424,144100,6336100400,31500,31450,31500,31450,778
|
|
20240424,144000,6311627200,31450,31450,31500,31450,158
|
|
20240424,143900,6306652600,31500,31500,31500,31450,552
|
|
20240424,143800,6289264650,31450,31500,31550,31450,2269
|
|
20240424,143700,6217790300,31500,31500,31550,31500,55
|
|
20240424,143600,6216055600,31500,31500,31550,31500,123
|
|
20240424,143500,6212177600,31500,31550,31550,31500,112
|
|
20240424,143400,6208648800,31550,31550,31550,31500,110
|
|
20240424,143300,6205180450,31500,31500,31550,31500,81
|
|
20240424,143200,6202627850,31500,31500,31550,31500,118
|
|
20240424,143100,6198910450,31550,31500,31550,31500,46
|
|
20240424,143000,6197460650,31500,31550,31550,31500,115
|
|
20240424,142900,6193836800,31550,31550,31550,31500,1423
|
|
20240424,142800,6149011350,31550,31500,31550,31500,41
|
|
20240424,142700,6147718800,31500,31500,31550,31500,76
|
|
20240424,142600,6145322000,31550,31550,31550,31500,41
|
|
20240424,142500,6144029250,31500,31550,31550,31500,70
|
|
20240424,142400,6141821050,31550,31600,31600,31500,234
|
|
20240424,142300,6134434500,31600,31600,31600,31550,52
|
|
20240424,142200,6132792850,31600,31600,31600,31550,108
|
|
20240424,142100,6129382400,31600,31550,31600,31500,347
|
|
20240424,142000,6118428150,31550,31500,31550,31500,190
|
|
20240424,141900,6112435500,31550,31550,31550,31500,178
|
|
20240424,141800,6106819700,31500,31550,31550,31500,219
|
|
20240424,141700,6099911050,31500,31500,31550,31500,382
|
|
20240424,141600,6087861300,31550,31500,31550,31500,113
|
|
20240424,141500,6084297700,31500,31550,31550,31500,164
|
|
20240424,141400,6079124250,31600,31600,31600,31550,132
|
|
20240424,141300,6074958400,31600,31550,31600,31550,32
|
|
20240424,141200,6073947400,31550,31550,31600,31500,348
|
|
20240424,141100,6062967250,31600,31600,31600,31550,496
|
|
20240424,141000,6047296700,31550,31500,31600,31500,588
|
|
20240424,140900,6028744950,31550,31500,31550,31500,141
|
|
20240424,140800,6024298600,31550,31550,31550,31500,79
|
|
20240424,140700,6021809000,31550,31550,31550,31500,81
|
|
20240424,140600,6019254750,31500,31550,31550,31500,531
|
|
20240424,140500,6002508150,31550,31500,31550,31450,2614
|
|
20240424,140400,5920168100,31500,31450,31500,31400,1168
|
|
20240424,140300,5883436300,31450,31450,31450,31400,68
|
|
20240424,140200,5881298300,31450,31400,31450,31400,579
|
|
20240424,140100,5863117450,31350,31400,31400,31350,44
|
|
20240424,140000,5861737000,31400,31350,31400,31350,60
|
|
20240424,135900,5859855200,31350,31300,31400,31300,2522
|
|
20240424,135800,5780809400,31350,31350,31350,31300,603
|
|
20240424,135700,5761931650,31350,31350,31350,31300,66
|
|
20240424,135600,5759862600,31350,31350,31350,31300,73
|
|
20240424,135500,5757576400,31350,31350,31350,31300,305
|
|
20240424,135400,5748021650,31350,31350,31350,31300,124
|
|
20240424,135300,5744138950,31350,31350,31350,31250,764
|
|
20240424,135200,5720225650,31350,31350,31350,31300,590
|
|
20240424,135100,5701746650,31350,31350,31350,31300,429
|
|
20240424,135000,5688297550,31300,31350,31350,31300,817
|
|
20240424,134900,5662685300,31350,31350,31400,31350,514
|
|
20240424,134800,5646563950,31400,31350,31400,31350,127
|
|
20240424,134700,5642580300,31400,31350,31400,31350,33
|
|
20240424,134600,5641544900,31400,31400,31400,31350,156
|
|
20240424,134500,5636646550,31400,31400,31400,31400,14
|
|
20240424,134400,5636206950,31400,31400,31400,31350,82
|
|
20240424,134300,5633632650,31400,31400,31400,31350,93
|
|
20240424,134200,5630714400,31450,31400,31450,31400,77
|
|
20240424,134100,5628295000,31400,31400,31400,31350,91
|
|
20240424,134000,5625437700,31400,31350,31400,31350,52
|
|
20240424,133900,5623805650,31350,31400,31400,31350,65
|
|
20240424,133800,5621764750,31400,31400,31400,31400,73
|
|
20240424,133700,5619472550,31400,31350,31400,31350,98
|
|
20240424,133600,5616399500,31400,31400,31400,31350,368
|
|
20240424,133500,5604845100,31350,31400,31400,31350,185
|
|
20240424,133400,5599042100,31400,31450,31450,31400,283
|
|
20240424,133300,5590154700,31450,31400,31450,31400,186
|
|
20240424,133200,5584311350,31450,31450,31450,31400,30
|
|
20240424,133100,5583368550,31450,31450,31450,31450,23
|
|
20240424,133000,5582645200,31400,31450,31450,31400,77
|
|
20240424,132900,5580227000,31400,31400,31450,31350,341
|
|
20240424,132800,5569517800,31400,31400,31400,31400,76
|
|
20240424,132700,5567131400,31400,31400,31400,31350,54
|
|
20240424,132600,5565435850,31400,31400,31400,31350,333
|
|
20240424,132500,5554984200,31400,31350,31400,31350,144
|
|
20240424,132400,5550468600,31400,31400,31400,31400,137
|
|
20240424,132300,5546166800,31400,31350,31400,31350,82
|
|
20240424,132200,5543592100,31400,31400,31400,31400,186
|
|
20240424,132100,5537751700,31350,31400,31400,31350,627
|
|
20240424,132000,5518064650,31400,31400,31400,31350,386
|
|
20240424,131900,5505950800,31350,31400,31400,31350,25
|
|
20240424,131800,5505166200,31400,31350,31400,31350,66
|
|
20240424,131700,5503096700,31350,31400,31400,31350,65
|
|
20240424,131600,5501057750,31400,31400,31400,31350,89
|
|
20240424,131500,5498263250,31400,31400,31400,31400,27
|
|
20240424,131400,5497415450,31400,31350,31400,31350,163
|
|
20240424,131300,5492304350,31400,31400,31400,31350,486
|
|
20240424,131200,5477044050,31400,31400,31400,31400,21
|
|
20240424,131100,5476384650,31400,31400,31400,31400,149
|
|
20240424,131000,5471706050,31350,31400,31400,31350,36
|
|
20240424,130900,5470576600,31350,31400,31400,31350,154
|
|
20240424,130800,5465747700,31400,31350,31400,31350,19
|
|
20240424,130700,5465151400,31400,31400,31400,31350,315
|
|
20240424,130600,5455261250,31400,31400,31400,31350,128
|
|
20240424,130500,5451242100,31400,31400,31400,31400,22
|
|
20240424,130400,5450551300,31400,31400,31400,31400,18
|
|
20240424,130300,5449986100,31350,31400,31400,31350,127
|
|
20240424,130200,5446004000,31400,31400,31400,31350,56
|
|
20240424,130100,5444245950,31400,31350,31400,31350,850
|
|
20240424,130000,5417598100,31300,31300,31350,31300,1101
|
|
20240424,125900,5383135550,31300,31350,31350,31300,13
|
|
20240424,125800,5382728100,31350,31350,31350,31300,159
|
|
20240424,125700,5377744450,31300,31300,31350,31300,112
|
|
20240424,125600,5374237800,31350,31350,31350,31300,47
|
|
20240424,125500,5372765050,31300,31300,31350,31300,635
|
|
20240424,125400,5352888700,31350,31300,31350,31300,55
|
|
20240424,125300,5351164950,31350,31300,31350,31300,17
|
|
20240424,125200,5350632100,31350,31400,31400,31350,4332
|
|
20240424,125100,5214823050,31400,31350,31400,31350,38
|
|
20240424,125000,5213631150,31400,31300,31400,31300,894
|
|
20240424,124900,5185604350,31300,31300,31350,31300,529
|
|
20240424,124800,5169046050,31350,31350,31350,31300,101
|
|
20240424,124700,5165879950,31350,31400,31400,31350,463
|
|
20240424,124600,5151364150,31350,31300,31350,31300,2810
|
|
20240424,124500,5063274750,31350,31350,31350,31300,106
|
|
20240424,124400,5059955950,31350,31300,31350,31300,93
|
|
20240424,124300,5057044650,31350,31350,31350,31300,62
|
|
20240424,124200,5055101000,31300,31400,31400,31300,1067
|
|
20240424,124100,5021660200,31350,31400,31400,31350,21
|
|
20240424,124000,5021001450,31400,31400,31400,31350,103
|
|
20240424,123900,5017771250,31350,31400,31400,31350,10
|
|
20240424,123800,5017457350,31400,31350,31400,31350,46
|
|
20240424,123700,5016014250,31400,31400,31400,31350,28
|
|
20240424,123600,5015135300,31350,31350,31400,31350,54
|
|
20240424,123500,5013442000,31400,31400,31400,31350,186
|
|
20240424,123400,5007608350,31350,31350,31400,31300,196
|
|
20240424,123300,5001465300,31400,31350,31400,31350,65
|
|
20240424,123200,4999425850,31350,31400,31400,31350,23
|
|
20240424,123100,4998703700,31350,31400,31400,31350,43
|
|
20240424,123000,4997355050,31350,31400,31400,31350,63
|
|
20240424,122900,4995379350,31350,31300,31400,31300,131
|
|
20240424,122800,4991274250,31400,31400,31400,31400,43
|
|
20240424,122700,4989924050,31400,31350,31400,31300,342
|
|
20240424,122600,4979203750,31350,31350,31350,31300,671
|
|
20240424,122500,4958167950,31350,31350,31350,31350,41
|
|
20240424,122400,4956882600,31350,31300,31350,31300,558
|
|
20240424,122300,4939389350,31350,31300,31350,31300,501
|
|
20240424,122200,4923706950,31300,31350,31350,31300,86
|
|
20240424,122100,4921014750,31350,31350,31350,31350,16
|
|
20240424,122000,4920513150,31350,31300,31350,31300,39
|
|
20240424,121900,4919291200,31300,31350,31350,31300,930
|
|
20240424,121800,4890136800,31350,31400,31400,31300,1589
|
|
20240424,121700,4840321300,31400,31350,31400,31350,56
|
|
20240424,121600,4838563250,31400,31400,31400,31350,35
|
|
20240424,121500,4837465050,31350,31400,31400,31350,55
|
|
20240424,121400,4835738550,31400,31400,31400,31400,39
|
|
20240424,121300,4834513950,31400,31400,31400,31350,54
|
|
20240424,121200,4832818400,31400,31400,31400,31350,45
|
|
20240424,121100,4831406150,31350,31400,31400,31350,101
|
|
20240424,121000,4828239050,31400,31400,31400,31350,41
|
|
20240424,120900,4826951700,31350,31350,31400,31350,32
|
|
20240424,120800,4825947750,31400,31400,31400,31350,96
|
|
20240424,120700,4822933400,31400,31350,31400,31350,1396
|
|
20240424,120600,4779166700,31350,31350,31350,31300,28
|
|
20240424,120500,4778288950,31300,31350,31350,31300,120
|
|
20240424,120400,4774531300,31300,31350,31350,31300,9
|
|
20240424,120300,4774249200,31350,31300,31350,31300,73
|
|
20240424,120200,4771963250,31350,31350,31350,31350,42
|
|
20240424,120100,4770646550,31300,31350,31350,31300,131
|
|
20240424,120000,4766544900,31350,31350,31350,31300,46
|
|
20240424,115900,4765103150,31300,31350,31350,31300,22
|
|
20240424,115800,4764413550,31350,31350,31350,31300,90
|
|
20240424,115700,4761594800,31350,31350,31350,31350,8
|
|
20240424,115600,4761344000,31350,31300,31350,31300,126
|
|
20240424,115500,4757399800,31300,31250,31300,31250,20
|
|
20240424,115400,4756773850,31300,31350,31350,31300,85
|
|
20240424,115300,4754112950,31300,31300,31350,31250,67
|
|
20240424,115200,4752015450,31300,31300,31300,31300,234
|
|
20240424,115100,4744691250,31300,31300,31300,31250,71
|
|
20240424,115000,4742471300,31350,31300,31350,31300,258
|
|
20240424,114900,4734395500,31250,31300,31300,31250,87
|
|
20240424,114800,4731672500,31300,31350,31350,31300,27
|
|
20240424,114700,4730827050,31300,31300,31350,31300,1283
|
|
20240424,114600,4690668600,31350,31350,31350,31300,22
|
|
20240424,114500,4689978950,31350,31350,31350,31300,142
|
|
20240424,114400,4685532250,31350,31350,31350,31300,113
|
|
20240424,114300,4681994200,31300,31350,31350,31300,37
|
|
20240424,114200,4680835300,31350,31350,31350,31350,78
|
|
20240424,114100,4678390000,31350,31350,31350,31350,26
|
|
20240424,114000,4677574900,31350,31300,31350,31300,22
|
|
20240424,113900,4676886000,31300,31350,31350,31300,34
|
|
20240424,113800,4675820200,31350,31400,31400,31300,1909
|
|
20240424,113700,4615972650,31400,31400,31400,31350,116
|
|
20240424,113600,4612334300,31400,31350,31400,31300,458
|
|
20240424,113500,4597972300,31350,31350,31350,31350,16
|
|
20240424,113400,4597470700,31350,31350,31350,31300,52
|
|
20240424,113300,4595842300,31350,31350,31350,31300,20
|
|
20240424,113200,4595215350,31300,31300,31350,31300,84
|
|
20240424,113100,4592585550,31300,31350,31350,31300,126
|
|
20240424,113000,4588639300,31350,31350,31350,31350,69
|
|
20240424,112900,4586476150,31350,31300,31350,31300,131
|
|
20240424,112800,4582374700,31350,31350,31350,31300,10
|
|
20240424,112700,4582061250,31350,31250,31350,31250,142
|
|
20240424,112600,4577618500,31300,31350,31350,31250,253
|
|
20240424,112500,4569699300,31300,31350,31350,31300,72
|
|
20240424,112400,4567445050,31350,31300,31350,31300,30
|
|
20240424,112300,4566505100,31350,31300,31350,31300,101
|
|
20240424,112200,4563343200,31350,31300,31350,31300,36
|
|
20240424,112100,4562215600,31300,31400,31400,31300,2095
|
|
20240424,112000,4496604650,31350,31350,31400,31350,149
|
|
20240424,111900,4491933050,31350,31350,31400,31350,64
|
|
20240424,111800,4489925800,31350,31350,31400,31350,162
|
|
20240424,111700,4484844650,31400,31350,31400,31350,65
|
|
20240424,111600,4482806150,31350,31350,31400,31350,167
|
|
20240424,111500,4477564950,31350,31350,31400,31350,161
|
|
20240424,111400,4472516800,31350,31450,31450,31350,486
|
|
20240424,111300,4457258300,31400,31450,31450,31400,130
|
|
20240424,111200,4453175650,31400,31400,31450,31400,91
|
|
20240424,111100,4450315800,31400,31400,31450,31400,128
|
|
20240424,111000,4446294000,31400,31450,31450,31400,46
|
|
20240424,110900,4444848900,31450,31400,31450,31350,660
|
|
20240424,110800,4424105050,31400,31350,31450,31350,1262
|
|
20240424,110700,4384442050,31350,31300,31400,31300,113
|
|
20240424,110600,4380898400,31300,31350,31400,31300,349
|
|
20240424,110500,4369950250,31350,31350,31350,31300,264
|
|
20240424,110400,4361676600,31300,31300,31350,31250,467
|
|
20240424,110300,4347060500,31250,31300,31300,31250,234
|
|
20240424,110200,4339743150,31300,31250,31350,31250,131
|
|
20240424,110100,4335643450,31250,31300,31300,31250,166
|
|
20240424,110000,4330452350,31250,31300,31300,31250,62
|
|
20240424,105900,4328514400,31250,31250,31300,31250,229
|
|
20240424,105800,4321349100,31250,31250,31300,31250,134
|
|
20240424,105700,4317159150,31250,31300,31350,31250,145
|
|
20240424,105600,4312622850,31300,31300,31350,31300,571
|
|
20240424,105500,4294750100,31300,31250,31300,31250,140
|
|
20240424,105400,4290371300,31250,31200,31300,31200,301
|
|
20240424,105300,4280970850,31200,31250,31300,31200,276
|
|
20240424,105200,4272355700,31250,31250,31300,31200,409
|
|
20240424,105100,4259591050,31250,31250,31300,31200,634
|
|
20240424,105000,4239788700,31300,31250,31300,31250,91
|
|
20240424,104900,4236943600,31250,31250,31300,31250,501
|
|
20240424,104800,4221286300,31250,31200,31300,31200,486
|
|
20240424,104700,4206096850,31200,31200,31250,31200,97
|
|
20240424,104600,4203069400,31200,31200,31250,31200,636
|
|
20240424,104500,4183225700,31200,31200,31250,31200,782
|
|
20240424,104400,4158826500,31200,31250,31250,31200,1846
|
|
20240424,104300,4101168500,31200,31200,31250,31200,339
|
|
20240424,104200,4090590300,31200,31250,31250,31200,141
|
|
20240424,104100,4086189900,31200,31300,31300,31200,2419
|
|
20240424,104000,4010541850,31300,31300,31350,31300,702
|
|
20240424,103900,3988566300,31300,31300,31350,31300,119
|
|
20240424,103800,3984840350,31300,31300,31350,31300,88
|
|
20240424,103700,3982085250,31300,31300,31350,31300,83
|
|
20240424,103600,3979484700,31300,31300,31350,31300,233
|
|
20240424,103500,3972191350,31300,31350,31350,31300,183
|
|
20240424,103400,3966462300,31300,31400,31400,31300,3141
|
|
20240424,103300,3867995000,31350,31300,31400,31300,399
|
|
20240424,103200,3855488050,31300,31400,31400,31300,1441
|
|
20240424,103100,3810315100,31350,31350,31400,31350,790
|
|
20240424,103000,3785543850,31350,31350,31400,31350,78
|
|
20240424,102900,3783097250,31350,31400,31400,31350,160
|
|
20240424,102800,3778080300,31400,31400,31400,31350,486
|
|
20240424,102700,3762836950,31400,31400,31450,31350,363
|
|
20240424,102600,3751440650,31400,31400,31450,31400,91
|
|
20240424,102500,3748581050,31400,31350,31450,31350,504
|
|
20240424,102400,3732765250,31350,31350,31400,31350,154
|
|
20240424,102300,3727932600,31400,31350,31400,31350,333
|
|
20240424,102200,3717488250,31350,31400,31450,31350,357
|
|
20240424,102100,3706281550,31450,31450,31500,31450,400
|
|
20240424,102000,3693700050,31450,31500,31550,31450,1495
|
|
20240424,101900,3646605550,31500,31500,31550,31500,51
|
|
20240424,101800,3644998600,31550,31500,31550,31500,395
|
|
20240424,101700,3632551450,31550,31600,31600,31550,379
|
|
20240424,101600,3620588600,31600,31550,31600,31550,63
|
|
20240424,101500,3618600150,31550,31550,31600,31550,441
|
|
20240424,101400,3604686200,31550,31550,31550,31550,605
|
|
20240424,101300,3585598450,31600,31600,31600,31550,34
|
|
20240424,101200,3584524600,31550,31650,31650,31550,262
|
|
20240424,101100,3576250600,31650,31600,31650,31600,1662
|
|
20240424,101000,3523650550,31650,31600,31650,31600,21
|
|
20240424,100900,3522986100,31600,31600,31650,31550,541
|
|
20240424,100800,3505899150,31650,31700,31700,31650,757
|
|
20240424,100700,3481939550,31650,31700,31700,31650,166
|
|
20240424,100600,3476678200,31650,31650,31700,31650,121
|
|
20240424,100500,3472848200,31600,31650,31700,31600,1620
|
|
20240424,100400,3421510200,31650,31650,31700,31600,652
|
|
20240424,100300,3400876350,31650,31600,31650,31600,294
|
|
20240424,100200,3391581400,31600,31600,31600,31600,11
|
|
20240424,100100,3391233800,31600,31650,31700,31600,895
|
|
20240424,100000,3362895200,31700,31600,31700,31600,750
|
|
20240424,095900,3339157650,31600,31600,31600,31600,361
|
|
20240424,095800,3327750050,31600,31550,31600,31550,235
|
|
20240424,095700,3320324750,31600,31600,31600,31550,204
|
|
20240424,095600,3313879400,31600,31500,31600,31500,477
|
|
20240424,095500,3298831300,31500,31500,31550,31500,140
|
|
20240424,095400,3294421100,31500,31500,31500,31450,101
|
|
20240424,095300,3291240350,31500,31550,31550,31450,211
|
|
20240424,095200,3284593600,31550,31550,31550,31550,37
|
|
20240424,095100,3283426250,31550,31500,31550,31500,25
|
|
20240424,095000,3282638250,31500,31450,31550,31450,464
|
|
20240424,094900,3268032200,31400,31450,31450,31400,16
|
|
20240424,094800,3267529200,31500,31500,31550,31500,1287
|
|
20240424,094700,3226981550,31500,31350,31500,31250,6271
|
|
20240424,094600,3030696100,31350,31450,31500,31350,456
|
|
20240424,094500,3016377600,31500,31450,31500,31450,206
|
|
20240424,094400,3009898850,31450,31400,31450,31350,436
|
|
20240424,094300,2996195200,31400,31450,31450,31350,2915
|
|
20240424,094200,2904717800,31450,31600,31600,31400,742
|
|
20240424,094100,2881347550,31600,31550,31600,31500,743
|
|
20240424,094000,2857917950,31600,31600,31600,31600,518
|
|
20240424,093900,2841549150,31600,31650,31650,31600,1593
|
|
20240424,093800,2791139000,31700,31700,31700,31650,364
|
|
20240424,093700,2779612100,31700,31800,31800,31700,2088
|
|
20240424,093600,2713298750,31800,31800,31800,31750,79
|
|
20240424,093500,2710789400,31750,31800,31800,31750,332
|
|
20240424,093400,2700232250,31800,31750,31800,31750,230
|
|
20240424,093300,2692928050,31750,31700,31750,31700,393
|
|
20240424,093200,2680468450,31700,31700,31750,31700,123
|
|
20240424,093100,2676568100,31700,31700,31700,31650,1673
|
|
20240424,093000,2623534050,31700,31650,31700,31550,3804
|
|
20240424,092900,2503260450,31650,31800,31800,31650,1220
|
|
20240424,092800,2464587700,31750,31700,31850,31700,3995
|
|
20240424,092700,2337692250,31700,31700,31750,31650,856
|
|
20240424,092600,2310554000,31650,31750,31750,31650,822
|
|
20240424,092500,2284500700,31750,31800,31800,31750,2727
|
|
20240424,092400,2197844000,31750,31800,31800,31700,945
|
|
20240424,092300,2167836350,31750,31700,31800,31650,3974
|
|
20240424,092200,2041778450,31700,31550,31700,31550,2925
|
|
20240424,092100,1949232650,31550,31600,31600,31550,1270
|
|
20240424,092000,1909101450,31600,31400,31600,31400,6688
|
|
20240424,091900,1698302850,31450,31500,31500,31450,689
|
|
20240424,091800,1676627300,31500,31450,31550,31450,4439
|
|
20240424,091700,1536803300,31450,31550,31550,31450,621
|
|
20240424,091600,1517258150,31550,31550,31600,31450,4365
|
|
20240424,091500,1379351900,31550,31400,31550,31400,3629
|
|
20240424,091400,1265036800,31400,31500,31550,31400,3380
|
|
20240424,091300,1158763150,31500,31500,31500,31450,418
|
|
20240424,091200,1145596550,31450,31400,31550,31400,1300
|
|
20240424,091100,1104724050,31450,31450,31450,31350,496
|
|
20240424,091000,1089148050,31450,31450,31450,31450,431
|
|
20240424,090900,1075593100,31450,31500,31500,31300,1693
|
|
20240424,090800,1022418700,31450,31550,31550,31450,471
|
|
20240424,090700,1007579150,31550,31350,31550,31350,5388
|
|
20240424,090600,837990450,31350,31450,31450,31350,2298
|
|
20240424,090500,765804400,31400,31300,31500,31250,6541
|
|
20240424,090400,560190800,31300,31350,31350,31300,1096
|
|
20240424,090300,525866100,31350,31450,31500,31350,910
|
|
20240424,090200,497262650,31500,31300,31500,31300,4056
|
|
20240424,090100,369839000,31350,31450,31500,31300,2713
|
|
20240424,090000,284602300,31450,31300,31650,31300,9049
|