674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201100,14277044900,98000,98000,98000,98000,5350
|
|
20240404,201000,14277044900,98000,98000,98000,98000,0
|
|
20240404,200900,14277044900,98000,98000,98000,98000,0
|
|
20240404,200800,14277044900,98000,98000,98000,98000,0
|
|
20240404,200700,14277044900,98000,98000,98000,98000,0
|
|
20240404,200600,14277044900,98000,98000,98000,98000,0
|
|
20240404,200500,14277044900,98000,98000,98000,98000,0
|
|
20240404,200400,14277044900,98000,98000,98000,98000,0
|
|
20240404,200300,14277044900,98000,98000,98000,98000,0
|
|
20240404,200200,14277044900,98000,98000,98000,98000,0
|
|
20240404,200100,14277044900,98000,98000,98000,98000,0
|
|
20240404,200000,14277044900,98000,98000,98000,98000,0
|
|
20240404,195900,14277044900,98000,98000,98000,98000,0
|
|
20240404,195800,14277044900,98000,98000,98000,98000,0
|
|
20240404,195700,14277044900,98000,98000,98000,98000,0
|
|
20240404,195600,14277044900,98000,98000,98000,98000,0
|
|
20240404,195500,14277044900,98000,98000,98000,98000,0
|
|
20240404,195400,14277044900,98000,98000,98000,98000,0
|
|
20240404,195300,14277044900,98000,98000,98000,98000,0
|
|
20240404,195200,14277044900,98000,98000,98000,98000,0
|
|
20240404,195100,14277044900,98000,98000,98000,98000,0
|
|
20240404,195000,14277044900,98000,98000,98000,98000,0
|
|
20240404,194900,14277044900,98000,98000,98000,98000,0
|
|
20240404,194800,14277044900,98000,98000,98000,98000,0
|
|
20240404,194700,14277044900,98000,98000,98000,98000,0
|
|
20240404,194600,14277044900,98000,98000,98000,98000,0
|
|
20240404,194500,14277044900,98000,98000,98000,98000,0
|
|
20240404,194400,14277044900,98000,98000,98000,98000,0
|
|
20240404,194300,14277044900,98000,98000,98000,98000,0
|
|
20240404,194200,14277044900,98000,98000,98000,98000,0
|
|
20240404,194100,14277044900,98000,98000,98000,98000,5350
|
|
20240404,194000,14277044900,98000,98000,98000,98000,0
|
|
20240404,193900,14277044900,98000,98000,98000,98000,0
|
|
20240404,193800,14277044900,98000,98000,98000,98000,0
|
|
20240404,193700,14277044900,98000,98000,98000,98000,0
|
|
20240404,193600,14277044900,98000,98000,98000,98000,0
|
|
20240404,193500,14277044900,98000,98000,98000,98000,0
|
|
20240404,193400,14277044900,98000,98000,98000,98000,0
|
|
20240404,193300,14277044900,98000,98000,98000,98000,0
|
|
20240404,193200,14277044900,98000,98000,98000,98000,0
|
|
20240404,193100,14277044900,98000,98000,98000,98000,0
|
|
20240404,193000,14277044900,98000,98000,98000,98000,0
|
|
20240404,192900,14277044900,98000,98000,98000,98000,0
|
|
20240404,192800,14277044900,98000,98000,98000,98000,0
|
|
20240404,192700,14277044900,98000,98000,98000,98000,0
|
|
20240404,192600,14277044900,98000,98000,98000,98000,0
|
|
20240404,192500,14277044900,98000,98000,98000,98000,0
|
|
20240404,192400,14277044900,98000,98000,98000,98000,0
|
|
20240404,192300,14277044900,98000,98000,98000,98000,0
|
|
20240404,192200,14277044900,98000,98000,98000,98000,0
|
|
20240404,192100,14277044900,98000,98000,98000,98000,0
|
|
20240404,192000,14277044900,98000,98000,98000,98000,0
|
|
20240404,191900,14277044900,98000,98000,98000,98000,0
|
|
20240404,191800,14277044900,98000,98000,98000,98000,0
|
|
20240404,191700,14277044900,98000,98000,98000,98000,0
|
|
20240404,191600,14277044900,98000,98000,98000,98000,0
|
|
20240404,191500,14277044900,98000,98000,98000,98000,0
|
|
20240404,191400,14277044900,98000,98000,98000,98000,0
|
|
20240404,191300,14277044900,98000,98000,98000,98000,0
|
|
20240404,191200,14277044900,98000,98000,98000,98000,0
|
|
20240404,191100,14277044900,98000,98000,98000,98000,5350
|
|
20240404,191000,14277044900,98000,98000,98000,98000,0
|
|
20240404,190900,14277044900,98000,98000,98000,98000,0
|
|
20240404,190800,14277044900,98000,98000,98000,98000,0
|
|
20240404,190700,14277044900,98000,98000,98000,98000,0
|
|
20240404,190600,14277044900,98000,98000,98000,98000,0
|
|
20240404,190500,14277044900,98000,98000,98000,98000,0
|
|
20240404,190400,14277044900,98000,98000,98000,98000,0
|
|
20240404,190300,14277044900,98000,98000,98000,98000,0
|
|
20240404,190200,14277044900,98000,98000,98000,98000,0
|
|
20240404,190100,14277044900,98000,98000,98000,98000,0
|
|
20240404,190000,14277044900,98000,98000,98000,98000,0
|
|
20240404,185900,14277044900,98000,98000,98000,98000,0
|
|
20240404,185800,14277044900,98000,98000,98000,98000,0
|
|
20240404,185700,14277044900,98000,98000,98000,98000,0
|
|
20240404,185600,14277044900,98000,98000,98000,98000,0
|
|
20240404,185500,14277044900,98000,98000,98000,98000,0
|
|
20240404,185400,14277044900,98000,98000,98000,98000,0
|
|
20240404,185300,14277044900,98000,98000,98000,98000,0
|
|
20240404,185200,14277044900,98000,98000,98000,98000,0
|
|
20240404,185100,14277044900,98000,98000,98000,98000,0
|
|
20240404,185000,14277044900,98000,98000,98000,98000,0
|
|
20240404,184900,14277044900,98000,98000,98000,98000,0
|
|
20240404,184800,14277044900,98000,98000,98000,98000,0
|
|
20240404,184700,14277044900,98000,98000,98000,98000,0
|
|
20240404,184600,14277044900,98000,98000,98000,98000,0
|
|
20240404,184500,14277044900,98000,98000,98000,98000,0
|
|
20240404,184400,14277044900,98000,98000,98000,98000,0
|
|
20240404,184300,14277044900,98000,98000,98000,98000,0
|
|
20240404,184200,14277044900,98000,98000,98000,98000,0
|
|
20240404,184100,14277044900,98000,98000,98000,98000,5350
|
|
20240404,184000,14277044900,98000,98000,98000,98000,0
|
|
20240404,183900,14277044900,98000,98000,98000,98000,0
|
|
20240404,183800,14277044900,98000,98000,98000,98000,0
|
|
20240404,183700,14277044900,98000,98000,98000,98000,0
|
|
20240404,183600,14277044900,98000,98000,98000,98000,0
|
|
20240404,183500,14277044900,98000,98000,98000,98000,0
|
|
20240404,183400,14277044900,98000,98000,98000,98000,0
|
|
20240404,183300,14277044900,98000,98000,98000,98000,0
|
|
20240404,183200,14277044900,98000,98000,98000,98000,0
|
|
20240404,183100,14277044900,98000,98000,98000,98000,0
|
|
20240404,183000,14277044900,98000,98000,98000,98000,0
|
|
20240404,182900,14277044900,98000,98000,98000,98000,0
|
|
20240404,182800,14277044900,98000,98000,98000,98000,0
|
|
20240404,182700,14277044900,98000,98000,98000,98000,0
|
|
20240404,182600,14277044900,98000,98000,98000,98000,0
|
|
20240404,182500,14277044900,98000,98000,98000,98000,0
|
|
20240404,182400,14277044900,98000,98000,98000,98000,0
|
|
20240404,182300,14277044900,98000,98000,98000,98000,0
|
|
20240404,182200,14277044900,98000,98000,98000,98000,0
|
|
20240404,182100,14277044900,98000,98000,98000,98000,0
|
|
20240404,182000,14277044900,98000,98000,98000,98000,0
|
|
20240404,181900,14277044900,98000,98000,98000,98000,0
|
|
20240404,181800,14277044900,98000,98000,98000,98000,0
|
|
20240404,181700,14277044900,98000,98000,98000,98000,0
|
|
20240404,181600,14277044900,98000,98000,98000,98000,0
|
|
20240404,181500,14277044900,98000,98000,98000,98000,0
|
|
20240404,181400,14277044900,98000,98000,98000,98000,0
|
|
20240404,181300,14277044900,98000,98000,98000,98000,0
|
|
20240404,181200,14277044900,98000,98000,98000,98000,0
|
|
20240404,181100,14277044900,98000,98000,98000,98000,5350
|
|
20240404,181000,14277044900,98000,98000,98000,98000,0
|
|
20240404,180900,14277044900,98000,98000,98000,98000,0
|
|
20240404,180800,14277044900,98000,98000,98000,98000,0
|
|
20240404,180700,14277044900,98000,98000,98000,98000,0
|
|
20240404,180600,14277044900,98000,98000,98000,98000,0
|
|
20240404,180500,14277044900,98000,98000,98000,98000,0
|
|
20240404,180400,14277044900,98000,98000,98000,98000,0
|
|
20240404,180300,14277044900,98000,98000,98000,98000,0
|
|
20240404,180200,14277044900,98000,98000,98000,98000,0
|
|
20240404,180100,14277044900,98000,98000,98000,98000,0
|
|
20240404,180000,14277044900,98000,98000,98000,98000,0
|
|
20240404,175900,14277044900,98000,98000,98000,98000,0
|
|
20240404,175800,14277044900,98000,98000,98000,98000,0
|
|
20240404,175700,14277044900,98000,98000,98000,98000,0
|
|
20240404,175600,14277044900,98000,98000,98000,98000,0
|
|
20240404,175500,14277044900,98000,98000,98000,98000,0
|
|
20240404,175400,14277044900,98000,98000,98000,98000,0
|
|
20240404,175300,14277044900,98000,98000,98000,98000,0
|
|
20240404,175200,14277044900,98000,98000,98000,98000,0
|
|
20240404,175100,14277044900,98000,98000,98000,98000,0
|
|
20240404,175000,14277044900,98000,98000,98000,98000,0
|
|
20240404,174900,14277044900,98000,98000,98000,98000,0
|
|
20240404,174800,14277044900,98000,98000,98000,98000,0
|
|
20240404,174700,14277044900,98000,98000,98000,98000,0
|
|
20240404,174600,14277044900,98000,98000,98000,98000,0
|
|
20240404,174500,14277044900,98000,98000,98000,98000,0
|
|
20240404,174400,14277044900,98000,98000,98000,98000,0
|
|
20240404,174300,14277044900,98000,98000,98000,98000,0
|
|
20240404,174200,14277044900,98000,98000,98000,98000,0
|
|
20240404,174100,14277044900,98000,98000,98000,98000,5350
|
|
20240404,174000,14277044900,98000,98000,98000,98000,0
|
|
20240404,173900,14277044900,98000,98000,98000,98000,0
|
|
20240404,173800,14277044900,98000,98000,98000,98000,0
|
|
20240404,173700,14277044900,98000,98000,98000,98000,0
|
|
20240404,173600,14277044900,98000,98000,98000,98000,0
|
|
20240404,173500,14277044900,98000,98000,98000,98000,0
|
|
20240404,173400,14277044900,98000,98000,98000,98000,0
|
|
20240404,173300,14277044900,98000,98000,98000,98000,0
|
|
20240404,173200,14277044900,98000,98000,98000,98000,0
|
|
20240404,173100,14277044900,98000,98000,98000,98000,0
|
|
20240404,173000,14277044900,98000,98000,98000,98000,0
|
|
20240404,172900,14277044900,98000,98000,98000,98000,0
|
|
20240404,172800,14277044900,98000,98000,98000,98000,0
|
|
20240404,172700,14277044900,98000,98000,98000,98000,0
|
|
20240404,172600,14277044900,98000,98000,98000,98000,0
|
|
20240404,172500,14277044900,98000,98000,98000,98000,0
|
|
20240404,172400,14277044900,98000,98000,98000,98000,0
|
|
20240404,172300,14277044900,98000,98000,98000,98000,0
|
|
20240404,172200,14277044900,98000,98000,98000,98000,0
|
|
20240404,172100,14277044900,98000,98000,98000,98000,0
|
|
20240404,172000,14277044900,98000,98000,98000,98000,0
|
|
20240404,171900,14277044900,98000,98000,98000,98000,0
|
|
20240404,171800,14277044900,98000,98000,98000,98000,0
|
|
20240404,171700,14277044900,98000,98000,98000,98000,0
|
|
20240404,171600,14277044900,98000,98000,98000,98000,0
|
|
20240404,171500,14277044900,98000,98000,98000,98000,0
|
|
20240404,171400,14277044900,98000,98000,98000,98000,0
|
|
20240404,171300,14277044900,98000,98000,98000,98000,0
|
|
20240404,171200,14277044900,98000,98000,98000,98000,0
|
|
20240404,171100,14277044900,98000,98000,98000,98000,5350
|
|
20240404,171000,14277044900,98000,98000,98000,98000,0
|
|
20240404,170900,14277044900,98000,98000,98000,98000,0
|
|
20240404,170800,14277044900,98000,98000,98000,98000,0
|
|
20240404,170700,14277044900,98000,98000,98000,98000,0
|
|
20240404,170600,14277044900,98000,98000,98000,98000,0
|
|
20240404,170500,14277044900,98000,98000,98000,98000,0
|
|
20240404,170400,14277044900,98000,98000,98000,98000,0
|
|
20240404,170300,14277044900,98000,98000,98000,98000,0
|
|
20240404,170200,14277044900,98000,98000,98000,98000,0
|
|
20240404,170100,14277044900,98000,98000,98000,98000,0
|
|
20240404,170000,14277044900,98000,98000,98000,98000,0
|
|
20240404,165900,14277044900,98000,98000,98000,98000,0
|
|
20240404,165800,14277044900,98000,98000,98000,98000,0
|
|
20240404,165700,14277044900,98000,98000,98000,98000,0
|
|
20240404,165600,14277044900,98000,98000,98000,98000,0
|
|
20240404,165500,14277044900,98000,98000,98000,98000,0
|
|
20240404,165400,14277044900,98000,98000,98000,98000,0
|
|
20240404,165300,14277044900,98000,98000,98000,98000,0
|
|
20240404,165200,14277044900,98000,98000,98000,98000,0
|
|
20240404,165100,14277044900,98000,98000,98000,98000,0
|
|
20240404,165000,14277044900,98000,98000,98000,98000,0
|
|
20240404,164900,14277044900,98000,98000,98000,98000,0
|
|
20240404,164800,14277044900,98000,98000,98000,98000,0
|
|
20240404,164700,14277044900,98000,98000,98000,98000,0
|
|
20240404,164600,14277044900,98000,98000,98000,98000,0
|
|
20240404,164500,14277044900,98000,98000,98000,98000,0
|
|
20240404,164400,14277044900,98000,98000,98000,98000,0
|
|
20240404,164300,14277044900,98000,98000,98000,98000,0
|
|
20240404,164200,14277044900,98000,98000,98000,98000,0
|
|
20240404,164100,14277044900,98000,98000,98000,98000,5350
|
|
20240404,164000,14277044900,98000,98000,98000,98000,0
|
|
20240404,163900,14277044900,98000,98000,98000,98000,0
|
|
20240404,163800,14277044900,98000,98000,98000,98000,0
|
|
20240404,163700,14277044900,98000,98000,98000,98000,0
|
|
20240404,163600,14277044900,98000,98000,98000,98000,0
|
|
20240404,163500,14277044900,98000,98000,98000,98000,0
|
|
20240404,163400,14277044900,98000,98000,98000,98000,0
|
|
20240404,163300,14277044900,98000,98000,98000,98000,0
|
|
20240404,163200,14277044900,98000,98000,98000,98000,0
|
|
20240404,163100,14277044900,98000,98000,98000,98000,0
|
|
20240404,163000,14277044900,98000,98000,98000,98000,0
|
|
20240404,162900,14277044900,98000,98000,98000,98000,0
|
|
20240404,162800,14277044900,98000,98000,98000,98000,0
|
|
20240404,162700,14277044900,98000,98000,98000,98000,0
|
|
20240404,162600,14277044900,98000,98000,98000,98000,0
|
|
20240404,162500,14277044900,98000,98000,98000,98000,0
|
|
20240404,162400,14277044900,98000,98000,98000,98000,0
|
|
20240404,162300,14277044900,98000,98000,98000,98000,0
|
|
20240404,162200,14277044900,98000,98000,98000,98000,0
|
|
20240404,162100,14277044900,98000,98000,98000,98000,0
|
|
20240404,162000,14277044900,98000,98000,98000,98000,0
|
|
20240404,161900,14277044900,98000,98000,98000,98000,0
|
|
20240404,161800,14277044900,98000,98000,98000,98000,0
|
|
20240404,161700,14277044900,98000,98000,98000,98000,0
|
|
20240404,161600,14277044900,98000,98000,98000,98000,0
|
|
20240404,161500,14277044900,98000,98000,98000,98000,0
|
|
20240404,161400,14277044900,98000,98000,98000,98000,0
|
|
20240404,161300,14277044900,98000,98000,98000,98000,0
|
|
20240404,161200,14277044900,98000,98000,98000,98000,0
|
|
20240404,161100,14277044900,98000,98000,98000,98000,5350
|
|
20240404,161000,14277044900,98000,98000,98000,98000,0
|
|
20240404,160900,14277044900,98000,98000,98000,98000,0
|
|
20240404,160800,14277044900,98000,98000,98000,98000,0
|
|
20240404,160700,14277044900,98000,98000,98000,98000,0
|
|
20240404,160600,14277044900,98000,98000,98000,98000,0
|
|
20240404,160500,14277044900,98000,98000,98000,98000,0
|
|
20240404,160400,14277044900,98000,98000,98000,98000,0
|
|
20240404,160300,14277044900,98000,98000,98000,98000,0
|
|
20240404,160200,14277044900,98000,98000,98000,98000,0
|
|
20240404,160100,14277044900,98000,98000,98000,98000,0
|
|
20240404,160000,14277044900,98000,98000,98000,98000,0
|
|
20240404,155900,14277044900,98000,98000,98000,98000,0
|
|
20240404,155800,14277044900,98000,98000,98000,98000,0
|
|
20240404,155700,14277044900,98000,98000,98000,98000,0
|
|
20240404,155600,14277044900,98000,98000,98000,98000,0
|
|
20240404,155500,14277044900,98000,98000,98000,98000,0
|
|
20240404,155400,14277044900,98000,98000,98000,98000,0
|
|
20240404,155300,14277044900,98000,98000,98000,98000,0
|
|
20240404,155200,14277044900,98000,98000,98000,98000,0
|
|
20240404,155100,14277044900,98000,98000,98000,98000,0
|
|
20240404,155000,14277044900,98000,98000,98000,98000,0
|
|
20240404,154900,14277044900,98000,98000,98000,98000,0
|
|
20240404,154800,14277044900,98000,98000,98000,98000,0
|
|
20240404,154700,14277044900,98000,98000,98000,98000,0
|
|
20240404,154600,14277044900,98000,98000,98000,98000,0
|
|
20240404,154500,14277044900,98000,98000,98000,98000,0
|
|
20240404,154400,14277044900,98000,98000,98000,98000,0
|
|
20240404,154300,14277044900,98000,98000,98000,98000,0
|
|
20240404,154200,14277044900,98000,98000,98000,98000,0
|
|
20240404,154100,14277044900,98000,98000,98000,98000,5350
|
|
20240404,154000,14277044900,98000,98000,98000,98000,0
|
|
20240404,153900,14277044900,98000,98000,98000,98000,0
|
|
20240404,153800,14277044900,98000,98000,98000,98000,0
|
|
20240404,153700,14277044900,98000,98000,98000,98000,0
|
|
20240404,153600,14277044900,98000,98000,98000,98000,0
|
|
20240404,153500,14277044900,98000,98000,98000,98000,0
|
|
20240404,153400,14277044900,98000,98000,98000,98000,0
|
|
20240404,153300,14277044900,98000,98000,98000,98000,0
|
|
20240404,153200,14277044900,98000,98000,98000,98000,0
|
|
20240404,153100,14277044900,98000,98000,98000,98000,0
|
|
20240404,153000,14277044900,98000,98000,98000,98000,5350
|
|
20240404,152900,13752744900,97600,97600,97600,97600,0
|
|
20240404,152800,13752744900,97600,97600,97600,97600,0
|
|
20240404,152700,13752744900,97600,97600,97600,97600,0
|
|
20240404,152600,13752744900,97600,97600,97600,97600,0
|
|
20240404,152500,13752744900,97600,97600,97600,97600,0
|
|
20240404,152400,13752744900,97600,97600,97600,97600,0
|
|
20240404,152300,13752744900,97600,97600,97600,97600,0
|
|
20240404,152200,13752744900,97600,97600,97600,97600,0
|
|
20240404,152100,13752744900,97600,97600,97600,97600,0
|
|
20240404,152000,13752744900,97600,97600,97600,97600,0
|
|
20240404,151900,13752744900,97600,97500,97700,97300,999
|
|
20240404,151800,13655379600,97500,97400,97600,97400,886
|
|
20240404,151700,13569003800,97600,97300,97600,97300,1326
|
|
20240404,151600,13439822700,97400,97300,97400,97300,1916
|
|
20240404,151500,13253352800,97300,97300,97400,97300,427
|
|
20240404,151400,13211774200,97300,97300,97400,97200,493
|
|
20240404,151300,13163838100,97300,97400,97400,97200,445
|
|
20240404,151200,13120538900,97400,97300,97400,97200,813
|
|
20240404,151100,13041423100,97300,97300,97300,97200,253
|
|
20240404,151000,13016811200,97300,97300,97400,97200,571
|
|
20240404,150900,12961253000,97400,97300,97400,97200,213
|
|
20240404,150800,12940530500,97300,97200,97400,97200,321
|
|
20240404,150700,12909306900,97200,97300,97300,97200,2422
|
|
20240404,150600,12673751400,97300,97400,97400,97300,822
|
|
20240404,150500,12593769900,97400,97400,97400,97300,49
|
|
20240404,150400,12588999800,97400,97300,97400,97300,530
|
|
20240404,150300,12537429700,97300,97300,97400,97300,322
|
|
20240404,150200,12506094600,97400,97300,97400,97300,143
|
|
20240404,150100,12492168500,97400,97300,97400,97300,24
|
|
20240404,150000,12489831000,97300,97400,97400,97300,294
|
|
20240404,145900,12461196400,97400,97400,97500,97400,301
|
|
20240404,145800,12431874000,97400,97400,97400,97400,293
|
|
20240404,145700,12403335800,97400,97400,97500,97400,149
|
|
20240404,145600,12388822000,97500,97400,97500,97400,186
|
|
20240404,145500,12370704400,97400,97300,97500,97300,385
|
|
20240404,145400,12333196900,97300,97200,97300,97200,674
|
|
20240404,145300,12267639500,97200,97200,97300,97200,300
|
|
20240404,145200,12238478100,97200,97200,97300,97200,387
|
|
20240404,145100,12200839900,97300,97200,97300,97200,291
|
|
20240404,145000,12172547500,97200,97200,97300,97200,519
|
|
20240404,144900,12122094600,97200,97200,97300,97200,229
|
|
20240404,144800,12099835700,97200,97200,97300,97200,154
|
|
20240404,144700,12084865900,97200,97200,97300,97200,556
|
|
20240404,144600,12030820700,97200,97200,97300,97200,155
|
|
20240404,144500,12015754500,97200,97200,97300,97200,124
|
|
20240404,144400,12003701600,97200,97300,97300,97200,193
|
|
20240404,144300,11984936500,97300,97200,97300,97200,226
|
|
20240404,144200,11962963800,97300,97200,97300,97200,256
|
|
20240404,144100,11938069400,97300,97300,97300,97200,543
|
|
20240404,144000,11885243700,97300,97300,97400,97300,1419
|
|
20240404,143900,11747174700,97300,97400,97500,97300,1287
|
|
20240404,143800,11621846200,97500,97500,97500,97400,279
|
|
20240404,143700,11594659400,97500,97400,97600,97400,367
|
|
20240404,143600,11558883400,97400,97500,97500,97400,139
|
|
20240404,143500,11545343600,97400,97400,97500,97400,166
|
|
20240404,143400,11529167100,97400,97500,97500,97400,198
|
|
20240404,143300,11509869400,97400,97400,97500,97400,153
|
|
20240404,143200,11494965400,97400,97500,97500,97400,116
|
|
20240404,143100,11483662400,97500,97500,97500,97400,260
|
|
20240404,143000,11458321700,97400,97400,97500,97400,424
|
|
20240404,142900,11417021200,97400,97500,97500,97400,544
|
|
20240404,142800,11363986200,97500,97500,97600,97500,500
|
|
20240404,142700,11315235900,97500,97500,97600,97500,928
|
|
20240404,142600,11224755800,97500,97500,97600,97500,97
|
|
20240404,142500,11215297100,97500,97500,97600,97500,118
|
|
20240404,142400,11203790400,97600,97600,97700,97600,828
|
|
20240404,142300,11122975600,97600,97600,97600,97600,77
|
|
20240404,142200,11115460400,97600,97600,97700,97600,102
|
|
20240404,142100,11105503600,97600,97700,97700,97600,1074
|
|
20240404,142000,11000624100,97800,97800,97800,97700,313
|
|
20240404,141900,10970016400,97800,97800,97800,97800,43
|
|
20240404,141800,10965811000,97800,97800,97800,97800,58
|
|
20240404,141700,10960138600,97800,97800,97900,97800,81
|
|
20240404,141600,10952216500,97800,97800,97900,97800,181
|
|
20240404,141500,10934514600,97700,97700,97800,97700,285
|
|
20240404,141400,10906669800,97700,97800,97800,97700,101
|
|
20240404,141300,10896799600,97800,97800,97900,97800,47
|
|
20240404,141200,10892202900,97800,97800,97900,97800,166
|
|
20240404,141100,10875961800,97800,97700,97800,97700,562
|
|
20240404,141000,10821042800,97600,97700,97700,97600,550
|
|
20240404,140900,10767343000,97700,97800,97800,97700,261
|
|
20240404,140800,10741842400,97800,97800,97800,97800,75
|
|
20240404,140700,10734507400,97800,97800,97800,97700,8
|
|
20240404,140600,10733725600,97800,97700,97800,97700,70
|
|
20240404,140500,10726884500,97700,97800,97800,97700,51
|
|
20240404,140400,10721897700,97800,97800,97800,97700,413
|
|
20240404,140300,10681506800,97800,97800,97800,97800,23
|
|
20240404,140200,10679257400,97700,97700,97800,97700,41
|
|
20240404,140100,10675250700,97800,97800,97900,97800,218
|
|
20240404,140000,10653930200,97800,97900,97900,97800,16
|
|
20240404,135900,10652365100,97800,97900,97900,97800,45
|
|
20240404,135800,10647962800,97900,97800,97900,97800,194
|
|
20240404,135700,10628971600,97800,97800,97900,97800,82
|
|
20240404,135600,10620950000,97800,97800,97900,97700,197
|
|
20240404,135500,10601683300,97800,97700,97800,97700,56
|
|
20240404,135400,10596207700,97700,97700,97700,97700,14
|
|
20240404,135300,10594839900,97700,97700,97800,97700,43
|
|
20240404,135200,10590638700,97800,97800,97800,97700,45
|
|
20240404,135100,10586240500,97800,97800,97800,97700,33
|
|
20240404,135000,10583015300,97800,97900,97900,97700,89
|
|
20240404,134900,10574310100,97900,97800,98000,97800,646
|
|
20240404,134800,10511056000,97800,97700,97800,97700,608
|
|
20240404,134700,10451647800,97700,97600,97700,97600,24
|
|
20240404,134600,10449303800,97600,97700,97700,97600,92
|
|
20240404,134500,10440319100,97700,97600,97700,97600,81
|
|
20240404,134400,10432405600,97700,97700,97700,97700,98
|
|
20240404,134300,10422831000,97700,97700,97700,97600,28
|
|
20240404,134200,10420096500,97600,97600,97600,97600,0
|
|
20240404,134100,10420096500,97600,97500,97600,97500,533
|
|
20240404,134000,10368077000,97500,97600,97600,97500,120
|
|
20240404,133900,10356366000,97500,97500,97500,97500,50
|
|
20240404,133800,10351491000,97500,97500,97600,97500,183
|
|
20240404,133700,10333648300,97500,97400,97600,97400,24
|
|
20240404,133600,10331308300,97400,97500,97500,97400,147
|
|
20240404,133500,10316978300,97400,97500,97500,97400,232
|
|
20240404,133400,10294359000,97500,97500,97500,97400,15
|
|
20240404,133300,10292896600,97400,97500,97500,97400,65
|
|
20240404,133200,10286565200,97500,97500,97500,97500,36
|
|
20240404,133100,10283055200,97400,97400,97400,97400,2
|
|
20240404,133000,10282860400,97500,97500,97500,97500,11
|
|
20240404,132900,10281787900,97500,97300,97500,97300,111
|
|
20240404,132800,10270969400,97300,97300,97300,97300,61
|
|
20240404,132700,10265034100,97300,97300,97300,97300,93
|
|
20240404,132600,10255985200,97300,97500,97500,97300,349
|
|
20240404,132500,10222013400,97500,97400,97500,97400,25
|
|
20240404,132400,10219577100,97400,97500,97500,97400,9
|
|
20240404,132300,10218700000,97500,97400,97600,97400,333
|
|
20240404,132200,10186233100,97400,97300,97400,97300,503
|
|
20240404,132100,10137267100,97300,97300,97300,97300,62
|
|
20240404,132000,10131234500,97300,97300,97400,97300,71
|
|
20240404,131900,10124325100,97300,97400,97400,97300,116
|
|
20240404,131800,10113037900,97300,97300,97300,97300,57
|
|
20240404,131700,10107491800,97300,97300,97300,97300,76
|
|
20240404,131600,10100097000,97300,97400,97400,97300,24
|
|
20240404,131500,10097759700,97300,97300,97300,97300,1
|
|
20240404,131400,10097662400,97300,97400,97400,97300,18
|
|
20240404,131300,10095910700,97300,97300,97300,97300,35
|
|
20240404,131200,10092505200,97300,97400,97400,97300,6
|
|
20240404,131100,10091921000,97400,97500,97500,97400,12
|
|
20240404,131000,10090751700,97500,97400,97500,97300,449
|
|
20240404,130900,10047050100,97400,97400,97400,97300,117
|
|
20240404,130800,10035654800,97400,97400,97400,97400,20
|
|
20240404,130700,10033706800,97300,97400,97500,97300,26
|
|
20240404,130600,10031174400,97500,97500,97500,97500,0
|
|
20240404,130500,10031174400,97500,97600,97600,97400,171
|
|
20240404,130400,10014503000,97500,97400,97500,97300,1032
|
|
20240404,130300,9913972500,97400,97300,97500,97300,450
|
|
20240404,130200,9870140900,97300,97300,97400,97200,140
|
|
20240404,130100,9856526600,97300,97300,97300,97300,45
|
|
20240404,130000,9852148100,97300,97300,97300,97300,948
|
|
20240404,125900,9759907700,97200,97200,97200,97200,0
|
|
20240404,125800,9759907700,97200,97200,97200,97200,161
|
|
20240404,125700,9744258500,97100,97100,97200,97100,724
|
|
20240404,125600,9673924600,97100,97200,97200,97100,509
|
|
20240404,125500,9624492000,97200,97100,97200,97100,203
|
|
20240404,125400,9604777000,97200,97100,97200,97100,57
|
|
20240404,125300,9599240700,97200,97100,97200,97100,77
|
|
20240404,125200,9591763000,97200,97200,97200,97100,169
|
|
20240404,125100,9575347200,97100,97200,97200,97100,834
|
|
20240404,125000,9494342200,97200,97100,97200,97100,321
|
|
20240404,124900,9463162500,97100,97200,97200,97100,46
|
|
20240404,124800,9458693900,97200,97100,97200,97100,34
|
|
20240404,124700,9455389700,97200,97200,97200,97100,26
|
|
20240404,124600,9452863200,97200,97200,97200,97200,87
|
|
20240404,124500,9444406800,97200,97200,97200,97200,126
|
|
20240404,124400,9432159600,97100,97300,97300,97100,207
|
|
20240404,124300,9412052800,97300,97200,97300,97100,174
|
|
20240404,124200,9395148200,97200,97200,97200,97100,42
|
|
20240404,124100,9391067000,97200,97100,97200,97100,1233
|
|
20240404,124000,9271255700,97200,97200,97200,97100,526
|
|
20240404,123900,9220173100,97100,97100,97200,97100,92
|
|
20240404,123800,9211239300,97200,97100,97200,97100,137
|
|
20240404,123700,9197935900,97100,97300,97300,97100,473
|
|
20240404,123600,9151965300,97200,97200,97200,97200,123
|
|
20240404,123500,9140009700,97200,97200,97200,97200,366
|
|
20240404,123400,9104434500,97200,97200,97200,97200,399
|
|
20240404,123300,9065651700,97200,97200,97200,97100,338
|
|
20240404,123200,9032826200,97200,97200,97300,97100,154
|
|
20240404,123100,9017866800,97300,97500,97500,97100,15124
|
|
20240404,123000,7545275200,97500,97400,97500,97400,88
|
|
20240404,122900,7536702300,97400,97500,97500,97400,96
|
|
20240404,122800,7527348700,97500,97500,97500,97500,1878
|
|
20240404,122700,7344243700,97500,97600,97600,97500,310
|
|
20240404,122600,7314016900,97500,97500,97500,97500,32
|
|
20240404,122500,7310896900,97600,97600,97600,97500,458
|
|
20240404,122400,7266238500,97500,97500,97500,97500,246
|
|
20240404,122300,7242253500,97500,97500,97500,97500,20
|
|
20240404,122200,7240303500,97500,97500,97600,97500,64
|
|
20240404,122100,7234062900,97600,97600,97600,97500,87
|
|
20240404,122000,7225575400,97600,97500,97600,97500,39
|
|
20240404,121900,7221772700,97500,97600,97600,97500,77
|
|
20240404,121800,7214259400,97500,97600,97600,97500,29
|
|
20240404,121700,7211430800,97600,97600,97600,97500,36
|
|
20240404,121600,7207919100,97500,97600,97600,97500,24
|
|
20240404,121500,7205578800,97500,97500,97600,97500,437
|
|
20240404,121400,7162971200,97500,97600,97600,97500,1523
|
|
20240404,121300,7014456600,97600,97500,97600,97500,157
|
|
20240404,121200,6999146600,97500,97500,97600,97500,174
|
|
20240404,121100,6982180900,97500,97600,97600,97500,68
|
|
20240404,121000,6975548800,97600,97500,97600,97500,40
|
|
20240404,120900,6971647500,97500,97600,97600,97500,13
|
|
20240404,120800,6970379000,97500,97600,97600,97500,539
|
|
20240404,120700,6917774100,97600,97500,97600,97500,35
|
|
20240404,120600,6914361400,97500,97600,97600,97500,111
|
|
20240404,120500,6903533700,97600,97600,97600,97600,2298
|
|
20240404,120400,6679248900,97600,97600,97600,97600,126
|
|
20240404,120300,6666951300,97700,97700,97700,97700,2
|
|
20240404,120200,6666755900,97700,97700,97700,97700,457
|
|
20240404,120100,6622107000,97700,97700,97800,97700,180
|
|
20240404,120000,6604519800,97800,97800,97800,97800,3
|
|
20240404,115900,6604226400,97700,97800,97800,97700,21
|
|
20240404,115800,6602174600,97800,97700,97800,97700,37
|
|
20240404,115700,6598559500,97700,97800,97800,97700,350
|
|
20240404,115600,6564363100,97800,97800,97800,97800,0
|
|
20240404,115500,6564363100,97800,97800,97800,97800,15
|
|
20240404,115400,6562896100,97700,97700,97800,97700,36
|
|
20240404,115300,6559378800,97700,97700,97700,97700,16
|
|
20240404,115200,6557815600,97700,97800,97800,97700,309
|
|
20240404,115100,6527625400,97800,97800,97800,97800,5
|
|
20240404,115000,6527136400,97700,97800,97800,97700,213
|
|
20240404,114900,6506306100,97800,97800,97800,97800,315
|
|
20240404,114800,6475499100,97900,97800,97900,97800,99
|
|
20240404,114700,6465816800,97800,97800,97800,97800,18
|
|
20240404,114600,6464056400,97800,97900,97900,97800,50
|
|
20240404,114500,6459163400,97900,97700,97900,97700,355
|
|
20240404,114400,6424449500,97700,97700,97700,97700,88
|
|
20240404,114300,6415851900,97700,97700,97800,97700,265
|
|
20240404,114200,6389956200,97700,97700,97700,97700,117
|
|
20240404,114100,6378525300,97800,97800,97800,97800,4
|
|
20240404,114000,6378134100,97800,97800,97800,97700,61
|
|
20240404,113900,6372173300,97700,97800,97800,97700,47
|
|
20240404,113800,6367579800,97800,97800,97800,97700,190
|
|
20240404,113700,6349006800,97700,97700,97700,97700,16
|
|
20240404,113600,6347443600,97800,97700,97800,97700,8
|
|
20240404,113500,6346661400,97800,97800,97800,97700,82
|
|
20240404,113400,6338642500,97800,97900,97900,97800,31
|
|
20240404,113300,6335610300,97800,97800,97800,97800,106
|
|
20240404,113200,6325243500,97800,97900,97900,97800,13
|
|
20240404,113100,6323972000,97900,97800,97900,97800,30
|
|
20240404,113000,6321035500,97900,97800,97900,97800,33
|
|
20240404,112900,6317807400,97900,97900,97900,97900,10
|
|
20240404,112800,6316828400,97700,97800,97800,97700,34
|
|
20240404,112700,6313505400,97800,97800,97800,97800,57
|
|
20240404,112600,6307930800,97800,97800,97800,97800,200
|
|
20240404,112500,6288370800,97800,97800,97800,97800,12
|
|
20240404,112400,6287197200,97800,97800,97800,97700,166
|
|
20240404,112300,6270968400,97800,97800,97800,97800,13
|
|
20240404,112200,6269697000,97800,97800,97800,97800,182
|
|
20240404,112100,6251897400,97800,97700,97800,97700,9
|
|
20240404,112000,6251017300,97800,97800,97800,97700,278
|
|
20240404,111900,6223829300,97800,97800,97800,97800,223
|
|
20240404,111800,6202019900,97800,97900,97900,97800,40
|
|
20240404,111700,6198105700,97900,97800,97900,97800,84
|
|
20240404,111600,6189885500,97800,97800,97900,97800,214
|
|
20240404,111500,6168956000,97900,97800,97900,97800,15
|
|
20240404,111400,6167487600,97800,97800,97900,97800,159
|
|
20240404,111300,6151937000,97800,97900,97900,97800,10
|
|
20240404,111200,6150958700,97800,97800,98000,97800,49
|
|
20240404,111100,6146160500,97800,97900,97900,97800,112
|
|
20240404,111000,6135197800,98000,98000,98000,98000,2
|
|
20240404,110900,6135001800,98000,97900,98000,97900,3
|
|
20240404,110800,6134708000,97800,97800,97800,97800,41
|
|
20240404,110700,6130698200,98000,97900,98000,97800,58
|
|
20240404,110600,6125019500,97900,98000,98000,97900,206
|
|
20240404,110500,6104851400,97900,98000,98000,97900,32
|
|
20240404,110400,6101715900,98000,98100,98100,97900,232
|
|
20240404,110300,6078981200,98100,98000,98100,98000,190
|
|
20240404,110200,6060353400,98000,98000,98000,98000,202
|
|
20240404,110100,6040557400,98000,97900,98000,97900,77
|
|
20240404,110000,6033012000,97900,97900,97900,97800,104
|
|
20240404,105900,6022832100,97900,97700,97900,97700,163
|
|
20240404,105800,6006891200,97700,97700,97700,97700,89
|
|
20240404,105700,5998195900,97600,97600,97800,97600,280
|
|
20240404,105600,5970827600,97600,97600,97700,97600,236
|
|
20240404,105500,5947788500,97600,97700,97700,97600,812
|
|
20240404,105400,5868519600,97700,97700,97700,97600,28
|
|
20240404,105300,5865784800,97700,97600,97700,97600,54
|
|
20240404,105200,5860513000,97600,97600,97600,97500,673
|
|
20240404,105100,5794833000,97500,97600,97600,97500,184
|
|
20240404,105000,5776891400,97600,97600,97600,97500,163
|
|
20240404,104900,5760998200,97600,97700,97700,97500,901
|
|
20240404,104800,5673061300,97700,97600,97700,97600,65
|
|
20240404,104700,5666716200,97600,97700,97700,97600,343
|
|
20240404,104600,5633208100,97600,97600,97700,97600,482
|
|
20240404,104500,5586164800,97700,97700,97700,97600,383
|
|
20240404,104400,5548775900,97700,97600,97700,97600,166
|
|
20240404,104300,5532573700,97600,97600,97800,97600,163
|
|
20240404,104200,5516649600,97600,97700,97700,97600,549
|
|
20240404,104100,5463019200,97700,97700,97800,97700,169
|
|
20240404,104000,5446506700,97700,97800,97800,97700,58
|
|
20240404,103900,5440838900,97800,97700,97800,97700,319
|
|
20240404,103800,5409672300,97700,97700,97800,97700,222
|
|
20240404,103700,5387981000,97800,97900,97900,97700,1137
|
|
20240404,103600,5276890100,97900,97800,97900,97800,91
|
|
20240404,103500,5267987500,97800,97800,97900,97800,343
|
|
20240404,103400,5234421400,97800,97800,97900,97800,50
|
|
20240404,103300,5229530600,97900,97900,97900,97700,216
|
|
20240404,103200,5208385800,97900,97800,97900,97700,234
|
|
20240404,103100,5185502700,97800,97700,97800,97700,187
|
|
20240404,103000,5167218200,97700,97700,97800,97700,373
|
|
20240404,102900,5130744200,97800,97700,97800,97600,1731
|
|
20240404,102800,4961588900,97700,97800,97900,97700,319
|
|
20240404,102700,4930391500,97800,97800,97900,97700,180
|
|
20240404,102600,4912782400,97700,97800,97800,97700,1584
|
|
20240404,102500,4757998100,97800,97800,97800,97800,384
|
|
20240404,102400,4720442900,97900,97900,98000,97900,102
|
|
20240404,102300,4710457000,97900,97900,97900,97900,20
|
|
20240404,102200,4708499000,97800,97800,97900,97800,139
|
|
20240404,102100,4694899100,97800,97800,97900,97700,297
|
|
20240404,102000,4665849800,97800,97900,97900,97800,225
|
|
20240404,101900,4643824500,97900,97800,97900,97800,316
|
|
20240404,101800,4612919500,97700,97800,97800,97700,819
|
|
20240404,101700,4532859600,97800,97800,97800,97800,155
|
|
20240404,101600,4517700600,97800,97800,97800,97700,236
|
|
20240404,101500,4494634300,97800,97900,97900,97800,200
|
|
20240404,101400,4475073700,97900,97900,97900,97800,418
|
|
20240404,101300,4434175800,97900,97900,97900,97900,109
|
|
20240404,101200,4423504700,97900,97900,97900,97900,12
|
|
20240404,101100,4422329900,97900,97900,97900,97900,115
|
|
20240404,101000,4411071400,97900,97800,97900,97600,375
|
|
20240404,100900,4374421100,97700,98000,98000,97700,865
|
|
20240404,100800,4289897200,98000,98000,98000,97800,1305
|
|
20240404,100700,4162195200,98100,98100,98100,98000,46
|
|
20240404,100600,4157683900,98100,97900,98100,97800,803
|
|
20240404,100500,4079042100,97800,97800,97900,97800,747
|
|
20240404,100400,4005984600,97900,98000,98000,97800,278
|
|
20240404,100300,3978780300,98100,98000,98100,97800,1004
|
|
20240404,100200,3880458200,98100,98200,98200,98000,162
|
|
20240404,100100,3864558800,98000,98100,98300,98000,668
|
|
20240404,100000,3799053000,98100,98200,98200,98100,81
|
|
20240404,095900,3791106700,98100,98000,98100,98000,124
|
|
20240404,095800,3778946800,98000,98000,98100,98000,67
|
|
20240404,095700,3772375700,98000,98100,98100,98000,168
|
|
20240404,095600,3755909900,98100,98100,98200,97900,229
|
|
20240404,095500,3733482100,97900,97900,98300,97900,950
|
|
20240404,095400,3640289800,97900,98000,98000,97900,633
|
|
20240404,095300,3578314800,98100,97900,98100,97900,762
|
|
20240404,095200,3503659000,97900,98000,98000,97900,532
|
|
20240404,095100,3451564800,98000,98100,98100,98000,1239
|
|
20240404,095000,3330141400,98100,98100,98100,98000,386
|
|
20240404,094900,3292296900,98000,98200,98200,98000,1908
|
|
20240404,094800,3105149600,98100,98200,98200,98100,123
|
|
20240404,094700,3093080000,98100,98300,98300,98100,377
|
|
20240404,094600,3056062500,98200,98200,98200,98100,1271
|
|
20240404,094500,2931260900,98200,98300,98300,98200,440
|
|
20240404,094400,2888025000,98300,98300,98400,98300,248
|
|
20240404,094300,2863646500,98300,98300,98400,98300,443
|
|
20240404,094200,2820099100,98300,98300,98400,98300,80
|
|
20240404,094100,2812234800,98300,98300,98300,98300,91
|
|
20240404,094000,2803289500,98300,98400,98400,98300,91
|
|
20240404,093900,2794343600,98400,98300,98400,98300,74
|
|
20240404,093800,2787067900,98300,98400,98400,98300,33
|
|
20240404,093700,2783823900,98300,98200,98500,98200,208
|
|
20240404,093600,2763384500,98500,98200,98500,98200,798
|
|
20240404,093500,2684919500,98200,98200,98300,98200,149
|
|
20240404,093400,2670284100,98200,98200,98300,98200,522
|
|
20240404,093300,2619012900,98300,98200,98300,98200,321
|
|
20240404,093200,2587490000,98200,98300,98300,98100,328
|
|
20240404,093100,2555293100,98100,98200,98300,98100,1588
|
|
20240404,093000,2399357500,98200,98200,98300,98200,226
|
|
20240404,092900,2377154600,98300,98200,98400,98200,532
|
|
20240404,092800,2324861400,98200,98300,98300,98200,124
|
|
20240404,092700,2312680400,98200,98200,98300,98200,504
|
|
20240404,092600,2263171300,98200,98200,98300,98200,571
|
|
20240404,092500,2207076500,98300,98500,98500,98200,1128
|
|
20240404,092400,2096110400,98500,98600,98600,98500,895
|
|
20240404,092300,2007947600,98600,98500,98600,98400,338
|
|
20240404,092200,1974656500,98500,98700,98700,98500,431
|
|
20240404,092100,1932177100,98700,98600,98700,98500,224
|
|
20240404,092000,1910090100,98600,98600,98600,98500,505
|
|
20240404,091900,1860317500,98500,98400,98500,98400,537
|
|
20240404,091800,1807433600,98400,98300,98400,98300,143
|
|
20240404,091700,1793368800,98300,98300,98400,98300,383
|
|
20240404,091600,1755717700,98400,98800,98800,98300,1884
|
|
20240404,091500,1570118100,98800,98900,98900,98700,385
|
|
20240404,091400,1532077800,98700,98800,99000,98700,921
|
|
20240404,091300,1441005900,98900,99000,99100,98700,697
|
|
20240404,091200,1372107100,99000,99200,99200,99000,901
|
|
20240404,091100,1282826300,99200,99100,99200,98900,770
|
|
20240404,091000,1206531200,99000,98800,99200,98800,905
|
|
20240404,090900,1116947800,98800,98700,98800,98700,467
|
|
20240404,090800,1070818600,98700,98800,98800,98600,437
|
|
20240404,090700,1027697100,98800,98900,98900,98500,1256
|
|
20240404,090600,903723000,98800,98800,98900,98800,471
|
|
20240404,090500,857171600,98900,98600,98900,98600,639
|
|
20240404,090400,794089300,98600,98500,98700,98500,424
|
|
20240404,090300,752295600,98600,99000,99000,98500,729
|
|
20240404,090200,680352700,98700,98900,99200,98700,1149
|
|
20240404,090100,566642500,98800,98800,99100,98700,1768
|
|
20240404,090000,391816600,98800,98500,99600,98500,3904
|