667 lines
38 KiB
CSV
667 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,200400,4499275700,167100,167100,167100,167100,631
|
|
20240409,200300,4499275700,167100,167100,167100,167100,0
|
|
20240409,200200,4499275700,167100,167100,167100,167100,0
|
|
20240409,200100,4499275700,167100,167100,167100,167100,0
|
|
20240409,200000,4499275700,167100,167100,167100,167100,0
|
|
20240409,195900,4499275700,167100,167100,167100,167100,0
|
|
20240409,195800,4499275700,167100,167100,167100,167100,0
|
|
20240409,195700,4499275700,167100,167100,167100,167100,0
|
|
20240409,195600,4499275700,167100,167100,167100,167100,0
|
|
20240409,195500,4499275700,167100,167100,167100,167100,0
|
|
20240409,195400,4499275700,167100,167100,167100,167100,0
|
|
20240409,195300,4499275700,167100,167100,167100,167100,0
|
|
20240409,195200,4499275700,167100,167100,167100,167100,0
|
|
20240409,195100,4499275700,167100,167100,167100,167100,0
|
|
20240409,195000,4499275700,167100,167100,167100,167100,0
|
|
20240409,194900,4499275700,167100,167100,167100,167100,0
|
|
20240409,194800,4499275700,167100,167100,167100,167100,0
|
|
20240409,194700,4499275700,167100,167100,167100,167100,0
|
|
20240409,194600,4499275700,167100,167100,167100,167100,0
|
|
20240409,194500,4499275700,167100,167100,167100,167100,0
|
|
20240409,194400,4499275700,167100,167100,167100,167100,0
|
|
20240409,194300,4499275700,167100,167100,167100,167100,0
|
|
20240409,194200,4499275700,167100,167100,167100,167100,0
|
|
20240409,194100,4499275700,167100,167100,167100,167100,0
|
|
20240409,194000,4499275700,167100,167100,167100,167100,0
|
|
20240409,193900,4499275700,167100,167100,167100,167100,0
|
|
20240409,193800,4499275700,167100,167100,167100,167100,0
|
|
20240409,193700,4499275700,167100,167100,167100,167100,0
|
|
20240409,193600,4499275700,167100,167100,167100,167100,0
|
|
20240409,193500,4499275700,167100,167100,167100,167100,0
|
|
20240409,193400,4499275700,167100,167100,167100,167100,631
|
|
20240409,193300,4499275700,167100,167100,167100,167100,0
|
|
20240409,193200,4499275700,167100,167100,167100,167100,0
|
|
20240409,193100,4499275700,167100,167100,167100,167100,0
|
|
20240409,193000,4499275700,167100,167100,167100,167100,0
|
|
20240409,192900,4499275700,167100,167100,167100,167100,0
|
|
20240409,192800,4499275700,167100,167100,167100,167100,0
|
|
20240409,192700,4499275700,167100,167100,167100,167100,0
|
|
20240409,192600,4499275700,167100,167100,167100,167100,0
|
|
20240409,192500,4499275700,167100,167100,167100,167100,0
|
|
20240409,192400,4499275700,167100,167100,167100,167100,0
|
|
20240409,192300,4499275700,167100,167100,167100,167100,0
|
|
20240409,192200,4499275700,167100,167100,167100,167100,0
|
|
20240409,192100,4499275700,167100,167100,167100,167100,0
|
|
20240409,192000,4499275700,167100,167100,167100,167100,0
|
|
20240409,191900,4499275700,167100,167100,167100,167100,0
|
|
20240409,191800,4499275700,167100,167100,167100,167100,0
|
|
20240409,191700,4499275700,167100,167100,167100,167100,0
|
|
20240409,191600,4499275700,167100,167100,167100,167100,0
|
|
20240409,191500,4499275700,167100,167100,167100,167100,0
|
|
20240409,191400,4499275700,167100,167100,167100,167100,0
|
|
20240409,191300,4499275700,167100,167100,167100,167100,0
|
|
20240409,191200,4499275700,167100,167100,167100,167100,0
|
|
20240409,191100,4499275700,167100,167100,167100,167100,0
|
|
20240409,191000,4499275700,167100,167100,167100,167100,0
|
|
20240409,190900,4499275700,167100,167100,167100,167100,0
|
|
20240409,190800,4499275700,167100,167100,167100,167100,0
|
|
20240409,190700,4499275700,167100,167100,167100,167100,0
|
|
20240409,190600,4499275700,167100,167100,167100,167100,0
|
|
20240409,190500,4499275700,167100,167100,167100,167100,0
|
|
20240409,190400,4499275700,167100,167100,167100,167100,631
|
|
20240409,190300,4499275700,167100,167100,167100,167100,0
|
|
20240409,190200,4499275700,167100,167100,167100,167100,0
|
|
20240409,190100,4499275700,167100,167100,167100,167100,0
|
|
20240409,190000,4499275700,167100,167100,167100,167100,0
|
|
20240409,185900,4499275700,167100,167100,167100,167100,0
|
|
20240409,185800,4499275700,167100,167100,167100,167100,0
|
|
20240409,185700,4499275700,167100,167100,167100,167100,0
|
|
20240409,185600,4499275700,167100,167100,167100,167100,0
|
|
20240409,185500,4499275700,167100,167100,167100,167100,0
|
|
20240409,185400,4499275700,167100,167100,167100,167100,0
|
|
20240409,185300,4499275700,167100,167100,167100,167100,0
|
|
20240409,185200,4499275700,167100,167100,167100,167100,0
|
|
20240409,185100,4499275700,167100,167100,167100,167100,0
|
|
20240409,185000,4499275700,167100,167100,167100,167100,0
|
|
20240409,184900,4499275700,167100,167100,167100,167100,0
|
|
20240409,184800,4499275700,167100,167100,167100,167100,0
|
|
20240409,184700,4499275700,167100,167100,167100,167100,0
|
|
20240409,184600,4499275700,167100,167100,167100,167100,0
|
|
20240409,184500,4499275700,167100,167100,167100,167100,0
|
|
20240409,184400,4499275700,167100,167100,167100,167100,0
|
|
20240409,184300,4499275700,167100,167100,167100,167100,0
|
|
20240409,184200,4499275700,167100,167100,167100,167100,0
|
|
20240409,184100,4499275700,167100,167100,167100,167100,0
|
|
20240409,184000,4499275700,167100,167100,167100,167100,0
|
|
20240409,183900,4499275700,167100,167100,167100,167100,0
|
|
20240409,183800,4499275700,167100,167100,167100,167100,0
|
|
20240409,183700,4499275700,167100,167100,167100,167100,0
|
|
20240409,183600,4499275700,167100,167100,167100,167100,0
|
|
20240409,183500,4499275700,167100,167100,167100,167100,0
|
|
20240409,183400,4499275700,167100,167100,167100,167100,631
|
|
20240409,183300,4499275700,167100,167100,167100,167100,0
|
|
20240409,183200,4499275700,167100,167100,167100,167100,0
|
|
20240409,183100,4499275700,167100,167100,167100,167100,0
|
|
20240409,183000,4499275700,167100,167100,167100,167100,0
|
|
20240409,182900,4499275700,167100,167100,167100,167100,0
|
|
20240409,182800,4499275700,167100,167100,167100,167100,0
|
|
20240409,182700,4499275700,167100,167100,167100,167100,0
|
|
20240409,182600,4499275700,167100,167100,167100,167100,0
|
|
20240409,182500,4499275700,167100,167100,167100,167100,0
|
|
20240409,182400,4499275700,167100,167100,167100,167100,0
|
|
20240409,182300,4499275700,167100,167100,167100,167100,0
|
|
20240409,182200,4499275700,167100,167100,167100,167100,0
|
|
20240409,182100,4499275700,167100,167100,167100,167100,0
|
|
20240409,182000,4499275700,167100,167100,167100,167100,0
|
|
20240409,181900,4499275700,167100,167100,167100,167100,0
|
|
20240409,181800,4499275700,167100,167100,167100,167100,0
|
|
20240409,181700,4499275700,167100,167100,167100,167100,0
|
|
20240409,181600,4499275700,167100,167100,167100,167100,0
|
|
20240409,181500,4499275700,167100,167100,167100,167100,0
|
|
20240409,181400,4499275700,167100,167100,167100,167100,0
|
|
20240409,181300,4499275700,167100,167100,167100,167100,0
|
|
20240409,181200,4499275700,167100,167100,167100,167100,0
|
|
20240409,181100,4499275700,167100,167100,167100,167100,0
|
|
20240409,181000,4499275700,167100,167100,167100,167100,0
|
|
20240409,180900,4499275700,167100,167100,167100,167100,0
|
|
20240409,180800,4499275700,167100,167100,167100,167100,0
|
|
20240409,180700,4499275700,167100,167100,167100,167100,0
|
|
20240409,180600,4499275700,167100,167100,167100,167100,0
|
|
20240409,180500,4499275700,167100,167100,167100,167100,0
|
|
20240409,180400,4499275700,167100,167100,167100,167100,631
|
|
20240409,180300,4499275700,167100,167100,167100,167100,0
|
|
20240409,180200,4499275700,167100,167100,167100,167100,0
|
|
20240409,180100,4499275700,167100,167100,167100,167100,0
|
|
20240409,180000,4499275700,167100,167100,167100,167100,0
|
|
20240409,175900,4499275700,167100,167100,167100,167100,0
|
|
20240409,175800,4499275700,167100,167100,167100,167100,0
|
|
20240409,175700,4499275700,167100,167100,167100,167100,0
|
|
20240409,175600,4499275700,167100,167100,167100,167100,0
|
|
20240409,175500,4499275700,167100,167100,167100,167100,0
|
|
20240409,175400,4499275700,167100,167100,167100,167100,0
|
|
20240409,175300,4499275700,167100,167100,167100,167100,0
|
|
20240409,175200,4499275700,167100,167100,167100,167100,0
|
|
20240409,175100,4499275700,167100,167100,167100,167100,0
|
|
20240409,175000,4499275700,167100,167100,167100,167100,0
|
|
20240409,174900,4499275700,167100,167100,167100,167100,0
|
|
20240409,174800,4499275700,167100,167100,167100,167100,0
|
|
20240409,174700,4499275700,167100,167100,167100,167100,0
|
|
20240409,174600,4499275700,167100,167100,167100,167100,0
|
|
20240409,174500,4499275700,167100,167100,167100,167100,0
|
|
20240409,174400,4499275700,167100,167100,167100,167100,0
|
|
20240409,174300,4499275700,167100,167100,167100,167100,0
|
|
20240409,174200,4499275700,167100,167100,167100,167100,0
|
|
20240409,174100,4499275700,167100,167100,167100,167100,0
|
|
20240409,174000,4499275700,167100,167100,167100,167100,0
|
|
20240409,173900,4499275700,167100,167100,167100,167100,0
|
|
20240409,173800,4499275700,167100,167100,167100,167100,0
|
|
20240409,173700,4499275700,167100,167100,167100,167100,0
|
|
20240409,173600,4499275700,167100,167100,167100,167100,0
|
|
20240409,173500,4499275700,167100,167100,167100,167100,0
|
|
20240409,173400,4499275700,167100,167100,167100,167100,631
|
|
20240409,173300,4499275700,167100,167100,167100,167100,0
|
|
20240409,173200,4499275700,167100,167100,167100,167100,0
|
|
20240409,173100,4499275700,167100,167100,167100,167100,0
|
|
20240409,173000,4499275700,167100,167100,167100,167100,0
|
|
20240409,172900,4499275700,167100,167100,167100,167100,0
|
|
20240409,172800,4499275700,167100,167100,167100,167100,0
|
|
20240409,172700,4499275700,167100,167100,167100,167100,0
|
|
20240409,172600,4499275700,167100,167100,167100,167100,0
|
|
20240409,172500,4499275700,167100,167100,167100,167100,0
|
|
20240409,172400,4499275700,167100,167100,167100,167100,0
|
|
20240409,172300,4499275700,167100,167100,167100,167100,0
|
|
20240409,172200,4499275700,167100,167100,167100,167100,0
|
|
20240409,172100,4499275700,167100,167100,167100,167100,0
|
|
20240409,172000,4499275700,167100,167100,167100,167100,0
|
|
20240409,171900,4499275700,167100,167100,167100,167100,0
|
|
20240409,171800,4499275700,167100,167100,167100,167100,0
|
|
20240409,171700,4499275700,167100,167100,167100,167100,0
|
|
20240409,171600,4499275700,167100,167100,167100,167100,0
|
|
20240409,171500,4499275700,167100,167100,167100,167100,0
|
|
20240409,171400,4499275700,167100,167100,167100,167100,0
|
|
20240409,171300,4499275700,167100,167100,167100,167100,0
|
|
20240409,171200,4499275700,167100,167100,167100,167100,0
|
|
20240409,171100,4499275700,167100,167100,167100,167100,0
|
|
20240409,171000,4499275700,167100,167100,167100,167100,0
|
|
20240409,170900,4499275700,167100,167100,167100,167100,0
|
|
20240409,170800,4499275700,167100,167100,167100,167100,0
|
|
20240409,170700,4499275700,167100,167100,167100,167100,0
|
|
20240409,170600,4499275700,167100,167100,167100,167100,0
|
|
20240409,170500,4499275700,167100,167100,167100,167100,0
|
|
20240409,170400,4499275700,167100,167100,167100,167100,631
|
|
20240409,170300,4499275700,167100,167100,167100,167100,0
|
|
20240409,170200,4499275700,167100,167100,167100,167100,0
|
|
20240409,170100,4499275700,167100,167100,167100,167100,0
|
|
20240409,170000,4499275700,167100,167100,167100,167100,0
|
|
20240409,165900,4499275700,167100,167100,167100,167100,0
|
|
20240409,165800,4499275700,167100,167100,167100,167100,0
|
|
20240409,165700,4499275700,167100,167100,167100,167100,0
|
|
20240409,165600,4499275700,167100,167100,167100,167100,0
|
|
20240409,165500,4499275700,167100,167100,167100,167100,0
|
|
20240409,165400,4499275700,167100,167100,167100,167100,0
|
|
20240409,165300,4499275700,167100,167100,167100,167100,0
|
|
20240409,165200,4499275700,167100,167100,167100,167100,0
|
|
20240409,165100,4499275700,167100,167100,167100,167100,0
|
|
20240409,165000,4499275700,167100,167100,167100,167100,0
|
|
20240409,164900,4499275700,167100,167100,167100,167100,0
|
|
20240409,164800,4499275700,167100,167100,167100,167100,0
|
|
20240409,164700,4499275700,167100,167100,167100,167100,0
|
|
20240409,164600,4499275700,167100,167100,167100,167100,0
|
|
20240409,164500,4499275700,167100,167100,167100,167100,0
|
|
20240409,164400,4499275700,167100,167100,167100,167100,0
|
|
20240409,164300,4499275700,167100,167100,167100,167100,0
|
|
20240409,164200,4499275700,167100,167100,167100,167100,0
|
|
20240409,164100,4499275700,167100,167100,167100,167100,0
|
|
20240409,164000,4499275700,167100,167100,167100,167100,0
|
|
20240409,163900,4499275700,167100,167100,167100,167100,0
|
|
20240409,163800,4499275700,167100,167100,167100,167100,0
|
|
20240409,163700,4499275700,167100,167100,167100,167100,0
|
|
20240409,163600,4499275700,167100,167100,167100,167100,0
|
|
20240409,163500,4499275700,167100,167100,167100,167100,0
|
|
20240409,163400,4499275700,167100,167100,167100,167100,631
|
|
20240409,163300,4499275700,167100,167100,167100,167100,0
|
|
20240409,163200,4499275700,167100,167100,167100,167100,0
|
|
20240409,163100,4499275700,167100,167100,167100,167100,0
|
|
20240409,163000,4499275700,167100,167100,167100,167100,0
|
|
20240409,162900,4499275700,167100,167100,167100,167100,0
|
|
20240409,162800,4499275700,167100,167100,167100,167100,0
|
|
20240409,162700,4499275700,167100,167100,167100,167100,0
|
|
20240409,162600,4499275700,167100,167100,167100,167100,0
|
|
20240409,162500,4499275700,167100,167100,167100,167100,0
|
|
20240409,162400,4499275700,167100,167100,167100,167100,0
|
|
20240409,162300,4499275700,167100,167100,167100,167100,0
|
|
20240409,162200,4499275700,167100,167100,167100,167100,0
|
|
20240409,162100,4499275700,167100,167100,167100,167100,0
|
|
20240409,162000,4499275700,167100,167100,167100,167100,0
|
|
20240409,161900,4499275700,167100,167100,167100,167100,0
|
|
20240409,161800,4499275700,167100,167100,167100,167100,0
|
|
20240409,161700,4499275700,167100,167100,167100,167100,0
|
|
20240409,161600,4499275700,167100,167100,167100,167100,0
|
|
20240409,161500,4499275700,167100,167100,167100,167100,0
|
|
20240409,161400,4499275700,167100,167100,167100,167100,0
|
|
20240409,161300,4499275700,167100,167100,167100,167100,0
|
|
20240409,161200,4499275700,167100,167100,167100,167100,0
|
|
20240409,161100,4499275700,167100,167100,167100,167100,0
|
|
20240409,161000,4499275700,167100,167100,167100,167100,0
|
|
20240409,160900,4499275700,167100,167100,167100,167100,0
|
|
20240409,160800,4499275700,167100,167100,167100,167100,0
|
|
20240409,160700,4499275700,167100,167100,167100,167100,0
|
|
20240409,160600,4499275700,167100,167100,167100,167100,0
|
|
20240409,160500,4499275700,167100,167100,167100,167100,0
|
|
20240409,160400,4499275700,167100,167100,167100,167100,631
|
|
20240409,160300,4499275700,167100,167100,167100,167100,0
|
|
20240409,160200,4499275700,167100,167100,167100,167100,0
|
|
20240409,160100,4499275700,167100,167100,167100,167100,0
|
|
20240409,160000,4499275700,167100,167100,167100,167100,0
|
|
20240409,155900,4499275700,167100,167100,167100,167100,0
|
|
20240409,155800,4499275700,167100,167100,167100,167100,0
|
|
20240409,155700,4499275700,167100,167100,167100,167100,0
|
|
20240409,155600,4499275700,167100,167100,167100,167100,0
|
|
20240409,155500,4499275700,167100,167100,167100,167100,0
|
|
20240409,155400,4499275700,167100,167100,167100,167100,0
|
|
20240409,155300,4499275700,167100,167100,167100,167100,0
|
|
20240409,155200,4499275700,167100,167100,167100,167100,0
|
|
20240409,155100,4499275700,167100,167100,167100,167100,0
|
|
20240409,155000,4499275700,167100,167100,167100,167100,0
|
|
20240409,154900,4499275700,167100,167100,167100,167100,0
|
|
20240409,154800,4499275700,167100,167100,167100,167100,0
|
|
20240409,154700,4499275700,167100,167100,167100,167100,0
|
|
20240409,154600,4499275700,167100,167100,167100,167100,0
|
|
20240409,154500,4499275700,167100,167100,167100,167100,0
|
|
20240409,154400,4499275700,167100,167100,167100,167100,0
|
|
20240409,154300,4499275700,167100,167100,167100,167100,0
|
|
20240409,154200,4499275700,167100,167100,167100,167100,0
|
|
20240409,154100,4499275700,167100,167100,167100,167100,0
|
|
20240409,154000,4499275700,167100,167100,167100,167100,0
|
|
20240409,153900,4499275700,167100,167100,167100,167100,0
|
|
20240409,153800,4499275700,167100,167100,167100,167100,0
|
|
20240409,153700,4499275700,167100,167100,167100,167100,0
|
|
20240409,153600,4499275700,167100,167100,167100,167100,0
|
|
20240409,153500,4499275700,167100,167100,167100,167100,0
|
|
20240409,153400,4499275700,167100,167100,167100,167100,631
|
|
20240409,153300,4499275700,167100,167100,167100,167100,0
|
|
20240409,153200,4499275700,167100,167100,167100,167100,0
|
|
20240409,153100,4499275700,167100,167100,167100,167100,0
|
|
20240409,153000,4499275700,167100,167100,167100,167100,631
|
|
20240409,152900,4393835600,167000,167000,167000,167000,0
|
|
20240409,152800,4393835600,167000,167000,167000,167000,0
|
|
20240409,152700,4393835600,167000,167000,167000,167000,0
|
|
20240409,152600,4393835600,167000,167000,167000,167000,0
|
|
20240409,152500,4393835600,167000,167000,167000,167000,0
|
|
20240409,152400,4393835600,167000,167000,167000,167000,0
|
|
20240409,152300,4393835600,167000,167000,167000,167000,0
|
|
20240409,152200,4393835600,167000,167000,167000,167000,0
|
|
20240409,152100,4393835600,167000,167000,167000,167000,0
|
|
20240409,152000,4393835600,167000,167000,167000,167000,0
|
|
20240409,151900,4393835600,167000,167200,167200,167000,30
|
|
20240409,151800,4388822900,167200,167100,167600,167100,29
|
|
20240409,151700,4383975500,167100,167200,167600,167100,90
|
|
20240409,151600,4368929100,167200,167200,167400,167200,52
|
|
20240409,151500,4360231200,167200,167400,167500,167200,24
|
|
20240409,151400,4356213900,167300,167200,167500,167200,43
|
|
20240409,151300,4349017500,167300,167200,167400,167100,177
|
|
20240409,151200,4319434600,167200,167300,167300,167200,40
|
|
20240409,151100,4312746000,167200,167600,167600,167200,34
|
|
20240409,151000,4307052300,167500,167100,167500,167100,50
|
|
20240409,150900,4298688500,167100,167300,167400,167100,60
|
|
20240409,150800,4288654700,167300,167400,167600,167200,128
|
|
20240409,150700,4267231100,167400,167400,167500,167300,74
|
|
20240409,150600,4254838900,167500,167700,167700,167200,93
|
|
20240409,150500,4239265600,167600,168100,168100,167600,59
|
|
20240409,150400,4229356400,168000,168100,168300,168000,21
|
|
20240409,150300,4225827200,168200,168300,168300,168000,31
|
|
20240409,150200,4220616000,168300,168000,168400,168000,63
|
|
20240409,150100,4210014300,168000,168500,168600,168000,36
|
|
20240409,150000,4203958800,168600,168800,169000,168600,153
|
|
20240409,145900,4178139400,168900,168900,169000,168800,94
|
|
20240409,145800,4162261900,168800,168700,168900,168600,75
|
|
20240409,145700,4149604600,168600,168500,168600,168500,57
|
|
20240409,145600,4139996800,168600,168800,168900,168500,150
|
|
20240409,145500,4114693200,168800,168800,168900,168800,73
|
|
20240409,145400,4102365800,168800,168600,168800,168600,61
|
|
20240409,145300,4092072900,168600,168500,168700,168500,41
|
|
20240409,145200,4085161100,168500,168600,168700,168300,49
|
|
20240409,145100,4076901400,168600,168600,168800,168600,99
|
|
20240409,145000,4060197200,168700,168600,168700,168500,51
|
|
20240409,144900,4051599400,168800,168700,168800,168600,187
|
|
20240409,144800,4020039400,168700,168500,168700,168500,50
|
|
20240409,144700,4011609000,168500,168400,168500,168400,48
|
|
20240409,144600,4003521200,168400,168300,168600,168300,71
|
|
20240409,144500,3991565200,168300,168500,168500,168000,63
|
|
20240409,144400,3980959400,168500,168800,168900,168300,129
|
|
20240409,144300,3959198100,168800,168400,168800,168400,83
|
|
20240409,144200,3945198700,168400,168100,168400,168000,36
|
|
20240409,144100,3939138400,168100,168600,168600,168100,133
|
|
20240409,144000,3916736100,168600,168500,168700,168500,39
|
|
20240409,143900,3910162500,168900,168400,168900,168400,107
|
|
20240409,143800,3892123500,168400,168700,168700,168200,80
|
|
20240409,143700,3878637900,168600,168800,169000,168600,125
|
|
20240409,143600,3857532200,168800,168900,169000,168800,73
|
|
20240409,143500,3845202200,168900,168900,169000,168700,52
|
|
20240409,143400,3836419200,169200,169200,169400,169200,129
|
|
20240409,143300,3814576700,169200,168900,169300,168900,219
|
|
20240409,143200,3777519200,168900,168700,169100,168700,582
|
|
20240409,143100,3679195700,168700,168700,168800,168700,81
|
|
20240409,143000,3665526600,168700,168700,168700,168500,83
|
|
20240409,142900,3651526200,168700,168700,168800,168700,97
|
|
20240409,142800,3635156800,168700,168700,168800,168700,113
|
|
20240409,142700,3616085200,168700,168500,168800,168500,71
|
|
20240409,142600,3604109700,168500,168400,168600,168400,29
|
|
20240409,142500,3599223500,168400,168800,168800,168400,113
|
|
20240409,142400,3580182100,168800,168400,168900,168300,402
|
|
20240409,142300,3512324300,168300,168200,168400,168000,97
|
|
20240409,142200,3496001500,168200,168500,168500,168000,117
|
|
20240409,142100,3476297100,168600,168000,168600,168000,124
|
|
20240409,142000,3455415800,168000,167900,168100,167800,115
|
|
20240409,141900,3436103000,167900,167800,167900,167800,25
|
|
20240409,141800,3431906600,167800,168200,168200,167600,197
|
|
20240409,141700,3398813800,168200,168400,168400,168100,122
|
|
20240409,141600,3378277500,168400,168200,168400,168200,43
|
|
20240409,141500,3371040600,168200,168500,168700,168200,294
|
|
20240409,141400,3321497700,168500,168100,168700,168100,63
|
|
20240409,141300,3310887300,168100,168400,168400,168100,111
|
|
20240409,141200,3292203600,168400,168300,168400,168300,34
|
|
20240409,141100,3286480000,168300,168600,168800,168300,125
|
|
20240409,141000,3265410700,168600,168400,168600,168400,63
|
|
20240409,140900,3254794200,168400,168400,168400,168000,56
|
|
20240409,140800,3245368300,168200,168400,168600,168000,132
|
|
20240409,140700,3223134600,168300,168100,168400,168100,91
|
|
20240409,140600,3207823500,168100,168000,168200,168000,62
|
|
20240409,140500,3197401000,168000,167800,168000,167800,32
|
|
20240409,140400,3192028600,167800,167700,167900,167700,104
|
|
20240409,140300,3174580600,167700,167600,167800,167600,29
|
|
20240409,140200,3169718300,167600,167200,167800,167100,261
|
|
20240409,140100,3125999900,167200,166900,167200,166900,43
|
|
20240409,140000,3118814900,166900,166600,166900,166600,43
|
|
20240409,135900,3111644700,166500,166800,166800,166500,57
|
|
20240409,135800,3102144000,166800,166800,166800,166700,37
|
|
20240409,135700,3095972600,166800,166800,166800,166800,31
|
|
20240409,135600,3090801800,166800,166700,166800,166700,23
|
|
20240409,135500,3086966900,166700,166700,166800,166700,20
|
|
20240409,135400,3083632600,166700,166600,166700,166400,52
|
|
20240409,135300,3074967900,166600,166600,166700,166600,31
|
|
20240409,135200,3069802300,166600,166500,166700,166500,17
|
|
20240409,135100,3066970500,166500,166700,166700,166400,44
|
|
20240409,135000,3059642900,166700,166700,166800,166700,53
|
|
20240409,134900,3050807500,166700,166700,166800,166700,18
|
|
20240409,134800,3047806500,166700,166400,166700,166300,42
|
|
20240409,134700,3040811700,166400,166600,166600,166300,54
|
|
20240409,134600,3031820600,166600,166500,166700,166500,33
|
|
20240409,134500,3026324100,166500,166400,166500,166300,35
|
|
20240409,134400,3020500200,166400,166500,166600,166400,34
|
|
20240409,134300,3014839500,166600,166500,166600,166400,127
|
|
20240409,134200,2993694600,166500,166400,166500,166300,92
|
|
20240409,134100,2978386300,166400,166500,166500,166400,28
|
|
20240409,134000,2973726500,166500,166600,166700,166500,38
|
|
20240409,133900,2967394200,166600,166600,166600,166500,26
|
|
20240409,133800,2963063600,166800,167000,167000,166500,40
|
|
20240409,133700,2956388900,167000,166900,167100,166900,44
|
|
20240409,133600,2949042500,166900,166600,166900,166600,28
|
|
20240409,133500,2944371500,166500,166500,166700,166500,37
|
|
20240409,133400,2938207000,166500,166800,166800,166500,39
|
|
20240409,133300,2931705600,166800,167000,167000,166500,37
|
|
20240409,133200,2925536300,167000,167000,167100,167000,33
|
|
20240409,133100,2920025200,167000,166900,167000,166900,28
|
|
20240409,133000,2915351300,166900,167100,167100,166400,55
|
|
20240409,132900,2906177700,167100,167100,167100,167100,31
|
|
20240409,132800,2900997600,167100,167100,167200,167100,14
|
|
20240409,132700,2898658100,167100,166800,167100,166800,34
|
|
20240409,132600,2892981900,166900,166800,166900,166800,68
|
|
20240409,132500,2881636600,166900,166700,167000,166700,35
|
|
20240409,132400,2875798300,166700,166600,166700,166400,32
|
|
20240409,132300,2870469600,166700,166800,166900,166700,48
|
|
20240409,132200,2862463000,166800,167000,167000,166800,44
|
|
20240409,132100,2855119900,167000,166900,167000,166900,48
|
|
20240409,132000,2847105300,166900,167300,167400,166900,40
|
|
20240409,131900,2840417700,167300,167300,167400,167300,42
|
|
20240409,131800,2833389800,167300,167300,167400,166800,68
|
|
20240409,131700,2822026100,167300,167200,167300,167200,20
|
|
20240409,131600,2818680600,167200,167300,167300,167200,29
|
|
20240409,131500,2813829300,167300,167200,167300,167200,55
|
|
20240409,131400,2804629200,167200,167200,167300,167200,33
|
|
20240409,131300,2799111200,167200,167200,167400,167200,47
|
|
20240409,131200,2791248800,167200,166800,167400,166800,116
|
|
20240409,131100,2771864900,166800,166800,166900,166800,24
|
|
20240409,131000,2767860400,166800,166800,166900,166800,48
|
|
20240409,130900,2759851800,166800,166700,166800,166700,35
|
|
20240409,130800,2754015500,166700,166700,166900,166700,19
|
|
20240409,130700,2750847800,166700,166500,166700,166500,22
|
|
20240409,130600,2747182500,166500,166400,166500,166300,36
|
|
20240409,130500,2741191400,166400,166600,166600,166400,37
|
|
20240409,130400,2735028800,166700,166600,166700,166600,31
|
|
20240409,130300,2729863800,166600,166500,166700,166500,51
|
|
20240409,130200,2721367200,166500,166400,166700,166400,72
|
|
20240409,130100,2709370500,166400,166300,166500,166300,26
|
|
20240409,130000,2705045100,166300,166300,166300,166100,23
|
|
20240409,125900,2701221900,166200,166200,166300,166200,37
|
|
20240409,125800,2695071600,166400,166600,166600,166400,40
|
|
20240409,125700,2688409000,166600,166500,166600,166500,19
|
|
20240409,125600,2685244400,166600,166500,166600,166500,26
|
|
20240409,125500,2680913000,166500,166500,166500,166500,26
|
|
20240409,125400,2676584000,166500,166400,166500,166400,21
|
|
20240409,125300,2673088200,166400,166200,166400,166100,34
|
|
20240409,125200,2667436400,166400,166800,166800,166400,55
|
|
20240409,125100,2658266800,166800,166700,166800,166700,31
|
|
20240409,125000,2653097500,166700,166500,166800,166500,30
|
|
20240409,124900,2648098600,166500,166500,166700,166500,33
|
|
20240409,124800,2642603700,166500,166300,166700,166200,52
|
|
20240409,124700,2633943100,166400,166300,166400,166300,24
|
|
20240409,124600,2629949600,166300,166300,166400,166300,29
|
|
20240409,124500,2625126300,167000,166300,167000,166200,35
|
|
20240409,124400,2619302200,166300,166400,166500,166300,80
|
|
20240409,124300,2605984400,166400,166300,166600,166300,19
|
|
20240409,124200,2602822700,167400,166400,167400,166200,83
|
|
20240409,124100,2588983900,166400,166400,166500,166400,21
|
|
20240409,124000,2585488400,166400,166400,166500,166400,20
|
|
20240409,123900,2582160000,166400,166400,166400,166300,35
|
|
20240409,123800,2576336800,166400,166300,166400,166300,23
|
|
20240409,123700,2572510400,166400,166300,166400,166300,30
|
|
20240409,123600,2567521000,166300,166300,166300,166200,54
|
|
20240409,123500,2558541600,166300,166200,166400,166200,85
|
|
20240409,123400,2544413900,166400,166500,166500,166200,246
|
|
20240409,123300,2503494700,166500,166500,166700,166400,28
|
|
20240409,123200,2498832400,166500,166600,166600,166500,32
|
|
20240409,123100,2493503400,166500,166500,166500,166500,32
|
|
20240409,123000,2488175400,166500,166400,166600,166400,21
|
|
20240409,122900,2484679200,166600,166500,166600,166500,28
|
|
20240409,122800,2480015300,166500,166400,166500,166400,56
|
|
20240409,122700,2470693900,166300,166200,166400,166200,33
|
|
20240409,122600,2465207100,166400,166300,166400,166200,19
|
|
20240409,122500,2462047900,166400,166300,166500,166300,94
|
|
20240409,122400,2446406700,166300,166200,166300,166200,41
|
|
20240409,122300,2439591100,166200,166500,166500,166200,45
|
|
20240409,122200,2432106000,166500,166500,166500,166500,24
|
|
20240409,122100,2428110000,166500,166500,166500,166300,22
|
|
20240409,122000,2424448000,166500,166500,166600,166500,33
|
|
20240409,121900,2418952800,166500,166500,166500,166500,25
|
|
20240409,121800,2414790300,166500,166600,166600,166400,35
|
|
20240409,121700,2408962900,166600,166600,166700,166600,44
|
|
20240409,121600,2401632100,166600,166600,166600,166600,22
|
|
20240409,121500,2397966900,166600,166500,166600,166500,32
|
|
20240409,121400,2392637600,166500,166400,166500,166400,38
|
|
20240409,121300,2386311900,166400,166400,166700,166400,23
|
|
20240409,121200,2382483200,166400,166300,166500,166300,18
|
|
20240409,121100,2379487800,166300,166800,166800,166300,44
|
|
20240409,121000,2372161100,166800,166900,167000,166800,45
|
|
20240409,120900,2364651800,166900,166700,166900,166700,38
|
|
20240409,120800,2358311200,166700,166500,166700,166500,35
|
|
20240409,120700,2352479300,166500,166500,166600,166500,20
|
|
20240409,120600,2349148700,166500,166600,166700,166300,27
|
|
20240409,120500,2344651900,166600,166600,166700,166600,41
|
|
20240409,120400,2337820500,166600,166600,166700,166600,22
|
|
20240409,120300,2334154900,166600,166400,166700,166300,37
|
|
20240409,120200,2327993700,166500,167000,167000,166400,34
|
|
20240409,120100,2322322300,167000,167000,167100,167000,47
|
|
20240409,120000,2314473000,167000,166600,167100,166400,47
|
|
20240409,115900,2306626800,166500,166900,166900,166400,26
|
|
20240409,115800,2302297400,166600,166900,167000,166400,40
|
|
20240409,115700,2295629300,166900,166900,167000,166900,68
|
|
20240409,115600,2284274800,166900,167000,167100,166900,89
|
|
20240409,115500,2269410100,167000,167000,167000,167000,37
|
|
20240409,115400,2263231100,167000,166800,167000,166800,33
|
|
20240409,115300,2257722300,166800,166700,166900,166700,32
|
|
20240409,115200,2252384700,166700,166600,166700,166600,87
|
|
20240409,115100,2237882500,166600,166500,166600,166500,53
|
|
20240409,115000,2229055300,166500,166200,166500,166200,21
|
|
20240409,114900,2225561400,166200,166200,166300,166200,28
|
|
20240409,114800,2220907200,166200,166100,166200,166100,21
|
|
20240409,114700,2217417300,166100,166400,166400,166100,38
|
|
20240409,114600,2211099500,166400,166300,166400,166300,39
|
|
20240409,114500,2204611500,166300,166300,166300,166200,21
|
|
20240409,114400,2201119400,166300,166400,166500,166300,39
|
|
20240409,114300,2194628300,166400,166400,166400,166400,27
|
|
20240409,114200,2190135500,166400,166100,166400,166100,38
|
|
20240409,114100,2183816400,166100,166400,166400,166100,41
|
|
20240409,114000,2177000500,166400,166600,166600,166400,31
|
|
20240409,113900,2171839900,166700,166700,166800,166700,115
|
|
20240409,113800,2152660200,166700,166500,166700,166500,37
|
|
20240409,113700,2146497700,166500,166400,166500,166400,30
|
|
20240409,113600,2141504600,166400,166000,166400,165900,47
|
|
20240409,113500,2133698200,165900,166100,166200,165900,43
|
|
20240409,113400,2126559600,166100,166200,166300,166100,28
|
|
20240409,113300,2121905700,166200,166600,166700,166200,76
|
|
20240409,113200,2109237900,166600,166200,166600,166200,24
|
|
20240409,113100,2105243500,166200,166300,166300,166200,28
|
|
20240409,113000,2100587900,166300,165900,166400,165900,31
|
|
20240409,112900,2095434600,166000,166200,166200,165900,289
|
|
20240409,112800,2047438100,166200,166100,166300,166100,39
|
|
20240409,112700,2040957900,166100,166600,166600,166100,374
|
|
20240409,112600,1978743600,166600,166800,166900,166600,33
|
|
20240409,112500,1973238800,166800,166800,166900,166800,30
|
|
20240409,112400,1968234700,166800,166700,166900,166600,46
|
|
20240409,112300,1960562800,166700,166800,167000,166700,26
|
|
20240409,112200,1956224300,166800,167000,167000,166600,63
|
|
20240409,112100,1945714200,166900,166800,167000,166700,36
|
|
20240409,112000,1939706900,166800,166700,166800,166600,43
|
|
20240409,111900,1932536000,166800,167300,167300,166800,51
|
|
20240409,111800,1924016500,167100,167300,167300,167000,40
|
|
20240409,111700,1917331200,167300,166800,168100,166800,50
|
|
20240409,111600,1908953500,167100,167300,167300,167000,65
|
|
20240409,111500,1898088100,167500,167700,167700,167400,57
|
|
20240409,111400,1888539200,167700,167900,167900,167600,28
|
|
20240409,111300,1883841000,167900,168100,168400,167800,86
|
|
20240409,111200,1869374700,168000,167400,168400,167400,147
|
|
20240409,111100,1844669200,167500,167600,167700,167400,48
|
|
20240409,111000,1836625800,167600,167600,168200,167600,75
|
|
20240409,110900,1824042900,167600,167600,167600,167500,27
|
|
20240409,110800,1819518100,167500,167400,168200,167400,96
|
|
20240409,110700,1803385700,167400,167200,168000,167200,140
|
|
20240409,110600,1779941200,167200,167000,167300,167000,78
|
|
20240409,110500,1766895300,167000,166900,168100,166700,119
|
|
20240409,110400,1746961000,166700,167400,167400,166700,101
|
|
20240409,110300,1730070700,167400,167600,168200,167200,100
|
|
20240409,110200,1713294800,167200,166800,168200,166800,99
|
|
20240409,110100,1696688300,166800,167100,167100,166800,76
|
|
20240409,110000,1684000300,167000,166800,168000,166800,124
|
|
20240409,105900,1663219600,166800,166400,168100,166400,205
|
|
20240409,105800,1628945700,166400,166700,166700,166400,58
|
|
20240409,105700,1619281200,166700,166600,166900,166500,65
|
|
20240409,105600,1608447100,166600,166400,168200,166400,111
|
|
20240409,105500,1589858400,166400,166400,166500,166400,33
|
|
20240409,105400,1584366700,166400,166300,166500,166300,47
|
|
20240409,105300,1576547900,166300,166300,166400,166300,36
|
|
20240409,105200,1570560200,166300,166400,166500,166300,34
|
|
20240409,105100,1564903300,166500,166300,166500,166300,52
|
|
20240409,105000,1556250600,166300,166400,166400,166300,52
|
|
20240409,104900,1547599400,166400,166300,166400,166300,37
|
|
20240409,104800,1541443400,166300,166200,166400,166200,42
|
|
20240409,104700,1534460500,166200,166400,166400,166200,36
|
|
20240409,104600,1528475200,166300,166400,166500,166300,47
|
|
20240409,104500,1520655000,166400,166300,166500,166300,37
|
|
20240409,104400,1514498800,166300,166600,166600,166300,16
|
|
20240409,104300,1511835800,166600,166700,166700,166500,56
|
|
20240409,104200,1502501600,166700,166500,166800,166500,36
|
|
20240409,104100,1496501700,166500,166400,166700,166300,31
|
|
20240409,104000,1491340300,166500,167000,167000,166500,25
|
|
20240409,103900,1487169300,167000,167000,167000,166800,131
|
|
20240409,103800,1465307300,167000,167000,167000,166900,70
|
|
20240409,103700,1453618700,166900,166900,167000,166900,16
|
|
20240409,103600,1450947800,166900,166700,166900,166700,31
|
|
20240409,103500,1445778100,166700,166600,166700,166600,23
|
|
20240409,103400,1441945300,166600,166600,166700,166600,27
|
|
20240409,103300,1437446800,166600,166200,166700,166200,121
|
|
20240409,103200,1417299500,166200,166700,166700,166200,142
|
|
20240409,103100,1393671000,166700,166700,166700,166600,39
|
|
20240409,103000,1387170500,166900,166500,166900,166500,23
|
|
20240409,102900,1383338800,166500,166600,166600,166100,136
|
|
20240409,102800,1360706300,166600,167300,167400,166600,360
|
|
20240409,102700,1300579200,167400,167200,167400,167200,34
|
|
20240409,102600,1294891300,167200,167400,167400,167100,68
|
|
20240409,102500,1283517500,167300,167400,167600,167100,20
|
|
20240409,102400,1280172300,167200,166800,167200,166800,44
|
|
20240409,102300,1272825800,166900,167000,167000,166800,27
|
|
20240409,102200,1268319800,167100,167000,167500,167000,35
|
|
20240409,102100,1262471100,167000,167300,167300,166800,325
|
|
20240409,102000,1208172200,167300,167200,167300,167200,18
|
|
20240409,101900,1205161400,167200,167500,167500,167200,19
|
|
20240409,101800,1201982000,167500,167800,168000,167500,113
|
|
20240409,101700,1183018000,167800,168000,168000,167800,113
|
|
20240409,101600,1164041600,168000,168300,168400,168000,242
|
|
20240409,101500,1123331300,168300,168400,168500,168300,75
|
|
20240409,101400,1110701100,168400,168400,168400,168300,30
|
|
20240409,101300,1105649200,168400,168500,168500,168400,16
|
|
20240409,101200,1102953600,168500,168200,168900,168200,41
|
|
20240409,101100,1096051200,168200,168800,168800,168200,85
|
|
20240409,101000,1081733600,168800,168500,168900,168500,38
|
|
20240409,100900,1075318900,168500,168300,168500,168300,16
|
|
20240409,100800,1072623300,168400,169000,169100,168400,54
|
|
20240409,100700,1063513500,169000,169000,169000,169000,113
|
|
20240409,100600,1044416500,169000,169000,169100,169000,95
|
|
20240409,100500,1028361000,169100,169000,169100,169000,5
|
|
20240409,100400,1027515900,169200,168500,169200,168500,47
|
|
20240409,100300,1019568700,168200,169400,169400,168200,338
|
|
20240409,100200,962474800,169400,169400,169500,169400,15
|
|
20240409,100100,959933100,169400,169400,169400,169400,10
|
|
20240409,100000,958239100,169600,169400,169600,169400,63
|
|
20240409,095900,947554600,169500,169500,169500,169500,24
|
|
20240409,095800,943486600,169700,169500,169700,169500,23
|
|
20240409,095700,939586600,169400,169400,169500,169400,25
|
|
20240409,095600,935351500,169300,169400,169400,169200,54
|
|
20240409,095500,926205400,169500,169500,169500,169500,50
|
|
20240409,095400,917730400,169500,169400,169500,169400,22
|
|
20240409,095300,914003500,169500,169500,169500,169200,30
|
|
20240409,095200,908924900,169700,169300,169700,169300,36
|
|
20240409,095100,902827500,169300,169800,169800,169300,236
|
|
20240409,095000,862794000,169800,169900,169900,169600,92
|
|
20240409,094900,847177100,169800,169700,169800,169600,106
|
|
20240409,094800,829184900,169700,169400,169700,169400,212
|
|
20240409,094700,793249600,169300,169500,169500,169300,14
|
|
20240409,094600,790878300,169500,169500,169500,169400,16
|
|
20240409,094500,788167000,169400,169500,169500,169400,61
|
|
20240409,094400,777828900,169500,169500,169500,169300,197
|
|
20240409,094300,744464000,169500,169900,169900,169400,357
|
|
20240409,094200,683888800,169900,169900,169900,169800,25
|
|
20240409,094100,679642200,169900,170000,170000,169900,16
|
|
20240409,094000,676923300,169700,169900,169900,169700,120
|
|
20240409,093900,656540300,169900,170000,170200,169900,181
|
|
20240409,093800,625784800,170000,170400,170400,170000,57
|
|
20240409,093700,616088800,170300,170500,170500,170300,60
|
|
20240409,093600,605864200,170500,170700,170700,170400,146
|
|
20240409,093500,580971200,170600,170500,170700,170500,145
|
|
20240409,093400,556243700,170400,170400,170500,170400,39
|
|
20240409,093300,549595200,170400,170400,170500,170400,38
|
|
20240409,093200,543118800,170400,170300,170500,170300,75
|
|
20240409,093100,530340000,170300,170200,170300,170100,121
|
|
20240409,093000,509738400,170000,169800,170000,169700,45
|
|
20240409,092900,502097600,170000,170000,170200,169900,248
|
|
20240409,092800,459927500,169900,169700,169900,169700,77
|
|
20240409,092700,446848700,169800,169300,169800,169300,207
|
|
20240409,092600,411742200,169400,169400,169400,169400,2
|
|
20240409,092500,411403400,169400,169200,169400,169200,41
|
|
20240409,092400,404461100,169200,169300,169300,169200,64
|
|
20240409,092300,393627700,169200,169200,169300,169200,22
|
|
20240409,092200,389904900,169200,169200,169200,169200,4
|
|
20240409,092100,389228100,169300,169100,169300,169100,44
|
|
20240409,092000,381787500,169300,169300,169300,169300,1
|
|
20240409,091900,381618200,169400,169400,169400,169400,38
|
|
20240409,091800,375181000,169400,169400,169400,168700,151
|
|
20240409,091700,349658900,169400,169700,169700,169400,41
|
|
20240409,091600,342704400,169700,169600,169700,169600,55
|
|
20240409,091500,333376000,169600,169300,169700,169300,174
|
|
20240409,091400,303883200,169200,168800,169200,168800,26
|
|
20240409,091300,299484500,168500,168600,168600,168500,10
|
|
20240409,091200,297798800,169200,169200,169200,169200,1
|
|
20240409,091100,297629600,169200,168500,169200,168400,79
|
|
20240409,091000,284311300,168500,168700,168700,168500,189
|
|
20240409,090900,252437600,168600,168600,168600,168600,12
|
|
20240409,090800,250414400,168300,168700,168700,168300,45
|
|
20240409,090700,242831800,169400,169400,169500,169400,3
|
|
20240409,090600,242323500,169400,168900,169500,168500,160
|
|
20240409,090500,215243400,168500,169000,169000,168500,631
|
|
20240409,090400,108852500,168600,169200,169200,168600,94
|
|
20240409,090300,92971900,169200,169100,169500,169100,199
|
|
20240409,090200,59292900,169500,169500,169500,168800,164
|
|
20240409,090100,31536400,169500,168700,169500,168600,51
|
|
20240409,090000,22927300,168700,170000,170000,168600,134
|