637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193400,15514985000,95900,95900,95900,95900,5733
|
|
20240409,193300,15514985000,95900,95900,95900,95900,0
|
|
20240409,193200,15514985000,95900,95900,95900,95900,0
|
|
20240409,193100,15514985000,95900,95900,95900,95900,0
|
|
20240409,193000,15514985000,95900,95900,95900,95900,0
|
|
20240409,192900,15514985000,95900,95900,95900,95900,0
|
|
20240409,192800,15514985000,95900,95900,95900,95900,0
|
|
20240409,192700,15514985000,95900,95900,95900,95900,0
|
|
20240409,192600,15514985000,95900,95900,95900,95900,0
|
|
20240409,192500,15514985000,95900,95900,95900,95900,0
|
|
20240409,192400,15514985000,95900,95900,95900,95900,0
|
|
20240409,192300,15514985000,95900,95900,95900,95900,0
|
|
20240409,192200,15514985000,95900,95900,95900,95900,0
|
|
20240409,192100,15514985000,95900,95900,95900,95900,0
|
|
20240409,192000,15514985000,95900,95900,95900,95900,0
|
|
20240409,191900,15514985000,95900,95900,95900,95900,0
|
|
20240409,191800,15514985000,95900,95900,95900,95900,0
|
|
20240409,191700,15514985000,95900,95900,95900,95900,0
|
|
20240409,191600,15514985000,95900,95900,95900,95900,0
|
|
20240409,191500,15514985000,95900,95900,95900,95900,0
|
|
20240409,191400,15514985000,95900,95900,95900,95900,0
|
|
20240409,191300,15514985000,95900,95900,95900,95900,0
|
|
20240409,191200,15514985000,95900,95900,95900,95900,0
|
|
20240409,191100,15514985000,95900,95900,95900,95900,0
|
|
20240409,191000,15514985000,95900,95900,95900,95900,0
|
|
20240409,190900,15514985000,95900,95900,95900,95900,0
|
|
20240409,190800,15514985000,95900,95900,95900,95900,0
|
|
20240409,190700,15514985000,95900,95900,95900,95900,0
|
|
20240409,190600,15514985000,95900,95900,95900,95900,0
|
|
20240409,190500,15514985000,95900,95900,95900,95900,0
|
|
20240409,190400,15514985000,95900,95900,95900,95900,5733
|
|
20240409,190300,15514985000,95900,95900,95900,95900,0
|
|
20240409,190200,15514985000,95900,95900,95900,95900,0
|
|
20240409,190100,15514985000,95900,95900,95900,95900,0
|
|
20240409,190000,15514985000,95900,95900,95900,95900,0
|
|
20240409,185900,15514985000,95900,95900,95900,95900,0
|
|
20240409,185800,15514985000,95900,95900,95900,95900,0
|
|
20240409,185700,15514985000,95900,95900,95900,95900,0
|
|
20240409,185600,15514985000,95900,95900,95900,95900,0
|
|
20240409,185500,15514985000,95900,95900,95900,95900,0
|
|
20240409,185400,15514985000,95900,95900,95900,95900,0
|
|
20240409,185300,15514985000,95900,95900,95900,95900,0
|
|
20240409,185200,15514985000,95900,95900,95900,95900,0
|
|
20240409,185100,15514985000,95900,95900,95900,95900,0
|
|
20240409,185000,15514985000,95900,95900,95900,95900,0
|
|
20240409,184900,15514985000,95900,95900,95900,95900,0
|
|
20240409,184800,15514985000,95900,95900,95900,95900,0
|
|
20240409,184700,15514985000,95900,95900,95900,95900,0
|
|
20240409,184600,15514985000,95900,95900,95900,95900,0
|
|
20240409,184500,15514985000,95900,95900,95900,95900,0
|
|
20240409,184400,15514985000,95900,95900,95900,95900,0
|
|
20240409,184300,15514985000,95900,95900,95900,95900,0
|
|
20240409,184200,15514985000,95900,95900,95900,95900,0
|
|
20240409,184100,15514985000,95900,95900,95900,95900,0
|
|
20240409,184000,15514985000,95900,95900,95900,95900,0
|
|
20240409,183900,15514985000,95900,95900,95900,95900,0
|
|
20240409,183800,15514985000,95900,95900,95900,95900,0
|
|
20240409,183700,15514985000,95900,95900,95900,95900,0
|
|
20240409,183600,15514985000,95900,95900,95900,95900,0
|
|
20240409,183500,15514985000,95900,95900,95900,95900,0
|
|
20240409,183400,15514985000,95900,95900,95900,95900,5733
|
|
20240409,183300,15514985000,95900,95900,95900,95900,0
|
|
20240409,183200,15514985000,95900,95900,95900,95900,0
|
|
20240409,183100,15514985000,95900,95900,95900,95900,0
|
|
20240409,183000,15514985000,95900,95900,95900,95900,0
|
|
20240409,182900,15514985000,95900,95900,95900,95900,0
|
|
20240409,182800,15514985000,95900,95900,95900,95900,0
|
|
20240409,182700,15514985000,95900,95900,95900,95900,0
|
|
20240409,182600,15514985000,95900,95900,95900,95900,0
|
|
20240409,182500,15514985000,95900,95900,95900,95900,0
|
|
20240409,182400,15514985000,95900,95900,95900,95900,0
|
|
20240409,182300,15514985000,95900,95900,95900,95900,0
|
|
20240409,182200,15514985000,95900,95900,95900,95900,0
|
|
20240409,182100,15514985000,95900,95900,95900,95900,0
|
|
20240409,182000,15514985000,95900,95900,95900,95900,0
|
|
20240409,181900,15514985000,95900,95900,95900,95900,0
|
|
20240409,181800,15514985000,95900,95900,95900,95900,0
|
|
20240409,181700,15514985000,95900,95900,95900,95900,0
|
|
20240409,181600,15514985000,95900,95900,95900,95900,0
|
|
20240409,181500,15514985000,95900,95900,95900,95900,0
|
|
20240409,181400,15514985000,95900,95900,95900,95900,0
|
|
20240409,181300,15514985000,95900,95900,95900,95900,0
|
|
20240409,181200,15514985000,95900,95900,95900,95900,0
|
|
20240409,181100,15514985000,95900,95900,95900,95900,0
|
|
20240409,181000,15514985000,95900,95900,95900,95900,0
|
|
20240409,180900,15514985000,95900,95900,95900,95900,0
|
|
20240409,180800,15514985000,95900,95900,95900,95900,0
|
|
20240409,180700,15514985000,95900,95900,95900,95900,0
|
|
20240409,180600,15514985000,95900,95900,95900,95900,0
|
|
20240409,180500,15514985000,95900,95900,95900,95900,0
|
|
20240409,180400,15514985000,95900,95900,95900,95900,5733
|
|
20240409,180300,15514985000,95900,95900,95900,95900,0
|
|
20240409,180200,15514985000,95900,95900,95900,95900,0
|
|
20240409,180100,15514985000,95900,95900,95900,95900,0
|
|
20240409,180000,15514985000,95900,95900,95900,95900,0
|
|
20240409,175900,15514985000,95900,95900,95900,95900,0
|
|
20240409,175800,15514985000,95900,95900,95900,95900,0
|
|
20240409,175700,15514985000,95900,95900,95900,95900,0
|
|
20240409,175600,15514985000,95900,95900,95900,95900,0
|
|
20240409,175500,15514985000,95900,95900,95900,95900,0
|
|
20240409,175400,15514985000,95900,95900,95900,95900,0
|
|
20240409,175300,15514985000,95900,95900,95900,95900,0
|
|
20240409,175200,15514985000,95900,95900,95900,95900,0
|
|
20240409,175100,15514985000,95900,95900,95900,95900,0
|
|
20240409,175000,15514985000,95900,95900,95900,95900,0
|
|
20240409,174900,15514985000,95900,95900,95900,95900,0
|
|
20240409,174800,15514985000,95900,95900,95900,95900,0
|
|
20240409,174700,15514985000,95900,95900,95900,95900,0
|
|
20240409,174600,15514985000,95900,95900,95900,95900,0
|
|
20240409,174500,15514985000,95900,95900,95900,95900,0
|
|
20240409,174400,15514985000,95900,95900,95900,95900,0
|
|
20240409,174300,15514985000,95900,95900,95900,95900,0
|
|
20240409,174200,15514985000,95900,95900,95900,95900,0
|
|
20240409,174100,15514985000,95900,95900,95900,95900,0
|
|
20240409,174000,15514985000,95900,95900,95900,95900,0
|
|
20240409,173900,15514985000,95900,95900,95900,95900,0
|
|
20240409,173800,15514985000,95900,95900,95900,95900,0
|
|
20240409,173700,15514985000,95900,95900,95900,95900,0
|
|
20240409,173600,15514985000,95900,95900,95900,95900,0
|
|
20240409,173500,15514985000,95900,95900,95900,95900,0
|
|
20240409,173400,15514985000,95900,95900,95900,95900,5733
|
|
20240409,173300,15514985000,95900,95900,95900,95900,0
|
|
20240409,173200,15514985000,95900,95900,95900,95900,0
|
|
20240409,173100,15514985000,95900,95900,95900,95900,0
|
|
20240409,173000,15514985000,95900,95900,95900,95900,0
|
|
20240409,172900,15514985000,95900,95900,95900,95900,0
|
|
20240409,172800,15514985000,95900,95900,95900,95900,0
|
|
20240409,172700,15514985000,95900,95900,95900,95900,0
|
|
20240409,172600,15514985000,95900,95900,95900,95900,0
|
|
20240409,172500,15514985000,95900,95900,95900,95900,0
|
|
20240409,172400,15514985000,95900,95900,95900,95900,0
|
|
20240409,172300,15514985000,95900,95900,95900,95900,0
|
|
20240409,172200,15514985000,95900,95900,95900,95900,0
|
|
20240409,172100,15514985000,95900,95900,95900,95900,0
|
|
20240409,172000,15514985000,95900,95900,95900,95900,0
|
|
20240409,171900,15514985000,95900,95900,95900,95900,0
|
|
20240409,171800,15514985000,95900,95900,95900,95900,0
|
|
20240409,171700,15514985000,95900,95900,95900,95900,0
|
|
20240409,171600,15514985000,95900,95900,95900,95900,0
|
|
20240409,171500,15514985000,95900,95900,95900,95900,0
|
|
20240409,171400,15514985000,95900,95900,95900,95900,0
|
|
20240409,171300,15514985000,95900,95900,95900,95900,0
|
|
20240409,171200,15514985000,95900,95900,95900,95900,0
|
|
20240409,171100,15514985000,95900,95900,95900,95900,0
|
|
20240409,171000,15514985000,95900,95900,95900,95900,0
|
|
20240409,170900,15514985000,95900,95900,95900,95900,0
|
|
20240409,170800,15514985000,95900,95900,95900,95900,0
|
|
20240409,170700,15514985000,95900,95900,95900,95900,0
|
|
20240409,170600,15514985000,95900,95900,95900,95900,0
|
|
20240409,170500,15514985000,95900,95900,95900,95900,0
|
|
20240409,170400,15514985000,95900,95900,95900,95900,5733
|
|
20240409,170300,15514985000,95900,95900,95900,95900,0
|
|
20240409,170200,15514985000,95900,95900,95900,95900,0
|
|
20240409,170100,15514985000,95900,95900,95900,95900,0
|
|
20240409,170000,15514985000,95900,95900,95900,95900,0
|
|
20240409,165900,15514985000,95900,95900,95900,95900,0
|
|
20240409,165800,15514985000,95900,95900,95900,95900,0
|
|
20240409,165700,15514985000,95900,95900,95900,95900,0
|
|
20240409,165600,15514985000,95900,95900,95900,95900,0
|
|
20240409,165500,15514985000,95900,95900,95900,95900,0
|
|
20240409,165400,15514985000,95900,95900,95900,95900,0
|
|
20240409,165300,15514985000,95900,95900,95900,95900,0
|
|
20240409,165200,15514985000,95900,95900,95900,95900,0
|
|
20240409,165100,15514985000,95900,95900,95900,95900,0
|
|
20240409,165000,15514985000,95900,95900,95900,95900,0
|
|
20240409,164900,15514985000,95900,95900,95900,95900,0
|
|
20240409,164800,15514985000,95900,95900,95900,95900,0
|
|
20240409,164700,15514985000,95900,95900,95900,95900,0
|
|
20240409,164600,15514985000,95900,95900,95900,95900,0
|
|
20240409,164500,15514985000,95900,95900,95900,95900,0
|
|
20240409,164400,15514985000,95900,95900,95900,95900,0
|
|
20240409,164300,15514985000,95900,95900,95900,95900,0
|
|
20240409,164200,15514985000,95900,95900,95900,95900,0
|
|
20240409,164100,15514985000,95900,95900,95900,95900,0
|
|
20240409,164000,15514985000,95900,95900,95900,95900,0
|
|
20240409,163900,15514985000,95900,95900,95900,95900,0
|
|
20240409,163800,15514985000,95900,95900,95900,95900,0
|
|
20240409,163700,15514985000,95900,95900,95900,95900,0
|
|
20240409,163600,15514985000,95900,95900,95900,95900,0
|
|
20240409,163500,15514985000,95900,95900,95900,95900,0
|
|
20240409,163400,15514985000,95900,95900,95900,95900,5733
|
|
20240409,163300,15514985000,95900,95900,95900,95900,0
|
|
20240409,163200,15514985000,95900,95900,95900,95900,0
|
|
20240409,163100,15514985000,95900,95900,95900,95900,0
|
|
20240409,163000,15514985000,95900,95900,95900,95900,0
|
|
20240409,162900,15514985000,95900,95900,95900,95900,0
|
|
20240409,162800,15514985000,95900,95900,95900,95900,0
|
|
20240409,162700,15514985000,95900,95900,95900,95900,0
|
|
20240409,162600,15514985000,95900,95900,95900,95900,0
|
|
20240409,162500,15514985000,95900,95900,95900,95900,0
|
|
20240409,162400,15514985000,95900,95900,95900,95900,0
|
|
20240409,162300,15514985000,95900,95900,95900,95900,0
|
|
20240409,162200,15514985000,95900,95900,95900,95900,0
|
|
20240409,162100,15514985000,95900,95900,95900,95900,0
|
|
20240409,162000,15514985000,95900,95900,95900,95900,0
|
|
20240409,161900,15514985000,95900,95900,95900,95900,0
|
|
20240409,161800,15514985000,95900,95900,95900,95900,0
|
|
20240409,161700,15514985000,95900,95900,95900,95900,0
|
|
20240409,161600,15514985000,95900,95900,95900,95900,0
|
|
20240409,161500,15514985000,95900,95900,95900,95900,0
|
|
20240409,161400,15514985000,95900,95900,95900,95900,0
|
|
20240409,161300,15514985000,95900,95900,95900,95900,0
|
|
20240409,161200,15514985000,95900,95900,95900,95900,0
|
|
20240409,161100,15514985000,95900,95900,95900,95900,0
|
|
20240409,161000,15514985000,95900,95900,95900,95900,0
|
|
20240409,160900,15514985000,95900,95900,95900,95900,0
|
|
20240409,160800,15514985000,95900,95900,95900,95900,0
|
|
20240409,160700,15514985000,95900,95900,95900,95900,0
|
|
20240409,160600,15514985000,95900,95900,95900,95900,0
|
|
20240409,160500,15514985000,95900,95900,95900,95900,0
|
|
20240409,160400,15514985000,95900,95900,95900,95900,5733
|
|
20240409,160300,15514985000,95900,95900,95900,95900,0
|
|
20240409,160200,15514985000,95900,95900,95900,95900,0
|
|
20240409,160100,15514985000,95900,95900,95900,95900,0
|
|
20240409,160000,15514985000,95900,95900,95900,95900,0
|
|
20240409,155900,15514985000,95900,95900,95900,95900,0
|
|
20240409,155800,15514985000,95900,95900,95900,95900,0
|
|
20240409,155700,15514985000,95900,95900,95900,95900,0
|
|
20240409,155600,15514985000,95900,95900,95900,95900,0
|
|
20240409,155500,15514985000,95900,95900,95900,95900,0
|
|
20240409,155400,15514985000,95900,95900,95900,95900,0
|
|
20240409,155300,15514985000,95900,95900,95900,95900,0
|
|
20240409,155200,15514985000,95900,95900,95900,95900,0
|
|
20240409,155100,15514985000,95900,95900,95900,95900,0
|
|
20240409,155000,15514985000,95900,95900,95900,95900,0
|
|
20240409,154900,15514985000,95900,95900,95900,95900,0
|
|
20240409,154800,15514985000,95900,95900,95900,95900,0
|
|
20240409,154700,15514985000,95900,95900,95900,95900,0
|
|
20240409,154600,15514985000,95900,95900,95900,95900,0
|
|
20240409,154500,15514985000,95900,95900,95900,95900,0
|
|
20240409,154400,15514985000,95900,95900,95900,95900,0
|
|
20240409,154300,15514985000,95900,95900,95900,95900,0
|
|
20240409,154200,15514985000,95900,95900,95900,95900,0
|
|
20240409,154100,15514985000,95900,95900,95900,95900,0
|
|
20240409,154000,15514985000,95900,95900,95900,95900,0
|
|
20240409,153900,15514985000,95900,95900,95900,95900,0
|
|
20240409,153800,15514985000,95900,95900,95900,95900,0
|
|
20240409,153700,15514985000,95900,95900,95900,95900,0
|
|
20240409,153600,15514985000,95900,95900,95900,95900,0
|
|
20240409,153500,15514985000,95900,95900,95900,95900,0
|
|
20240409,153400,15514985000,95900,95900,95900,95900,5733
|
|
20240409,153300,15514985000,95900,95900,95900,95900,0
|
|
20240409,153200,15514985000,95900,95900,95900,95900,0
|
|
20240409,153100,15514985000,95900,95900,95900,95900,0
|
|
20240409,153000,15514985000,95900,95900,95900,95900,5733
|
|
20240409,152900,14965190300,96100,96100,96100,96100,0
|
|
20240409,152800,14965190300,96100,96100,96100,96100,0
|
|
20240409,152700,14965190300,96100,96100,96100,96100,0
|
|
20240409,152600,14965190300,96100,96100,96100,96100,0
|
|
20240409,152500,14965190300,96100,96100,96100,96100,0
|
|
20240409,152400,14965190300,96100,96100,96100,96100,0
|
|
20240409,152300,14965190300,96100,96100,96100,96100,0
|
|
20240409,152200,14965190300,96100,96100,96100,96100,0
|
|
20240409,152100,14965190300,96100,96100,96100,96100,0
|
|
20240409,152000,14965190300,96100,96100,96100,96100,0
|
|
20240409,151900,14965190300,96100,96100,96100,96000,164
|
|
20240409,151800,14949439300,96100,96100,96200,96000,304
|
|
20240409,151700,14920229800,96100,96200,96200,96100,151
|
|
20240409,151600,14905718600,96100,96100,96200,96100,75
|
|
20240409,151500,14898509000,96100,96100,96200,96000,393
|
|
20240409,151400,14860759100,96100,96000,96100,96000,180
|
|
20240409,151300,14843475500,96000,96200,96200,96000,457
|
|
20240409,151200,14799574000,96200,96300,96300,96200,98
|
|
20240409,151100,14790145300,96300,96300,96300,96200,68
|
|
20240409,151000,14783597100,96200,96300,96300,96100,359
|
|
20240409,150900,14749046100,96300,96300,96400,96300,140
|
|
20240409,150800,14735564000,96300,96500,96600,96300,1309
|
|
20240409,150700,14609327400,96500,96400,96500,96400,317
|
|
20240409,150600,14578749100,96500,96400,96500,96400,210
|
|
20240409,150500,14558504000,96500,96500,96700,96500,273
|
|
20240409,150400,14532155300,96500,96400,96500,96400,210
|
|
20240409,150300,14511891700,96400,96500,96500,96400,351
|
|
20240409,150200,14478030400,96400,96400,96400,96300,111
|
|
20240409,150100,14467330100,96300,96300,96400,96300,33
|
|
20240409,150000,14464150200,96300,96300,96300,96200,39
|
|
20240409,145900,14460395500,96300,96100,96300,96100,149
|
|
20240409,145800,14446066200,96100,96200,96200,96100,123
|
|
20240409,145700,14434245700,96000,96100,96100,96000,165
|
|
20240409,145600,14418390600,96100,96100,96100,96000,55
|
|
20240409,145500,14413106100,96100,96100,96100,96100,53
|
|
20240409,145400,14408012800,96100,96000,96100,96000,47
|
|
20240409,145300,14403499100,96000,96100,96100,96000,29
|
|
20240409,145200,14400712700,96100,96100,96100,96100,26
|
|
20240409,145100,14398214100,95900,96200,96200,95900,77
|
|
20240409,145000,14390813200,96400,96000,96500,95900,521
|
|
20240409,144900,14340723000,95900,95800,96000,95800,375
|
|
20240409,144800,14304785100,95700,95900,95900,95700,394
|
|
20240409,144700,14267042100,95800,95900,95900,95800,234
|
|
20240409,144600,14244616400,95900,96100,96100,95900,549
|
|
20240409,144500,14191919700,96100,96100,96100,96000,1029
|
|
20240409,144400,14093133600,96200,96100,96200,96000,2326
|
|
20240409,144300,13869703400,96200,96200,96300,96200,773
|
|
20240409,144200,13795330600,96300,96500,96500,96300,943
|
|
20240409,144100,13704451300,96400,96400,96400,96400,38
|
|
20240409,144000,13700788100,96400,96400,96400,96400,79
|
|
20240409,143900,13693172500,96400,96500,96500,96400,67
|
|
20240409,143800,13686712200,96500,96400,96500,96400,144
|
|
20240409,143700,13672828300,96400,96400,96500,96400,43
|
|
20240409,143600,13668682500,96400,96500,96500,96400,120
|
|
20240409,143500,13657112600,96400,96400,96400,96400,30
|
|
20240409,143400,13654220600,96400,96500,96500,96400,130
|
|
20240409,143300,13641688500,96500,96400,96500,96400,66
|
|
20240409,143200,13635323400,96400,96400,96400,96400,532
|
|
20240409,143100,13584038600,96400,96400,96500,96400,29
|
|
20240409,143000,13581242900,96400,96400,96500,96400,46
|
|
20240409,142900,13576807700,96500,96400,96500,96400,62
|
|
20240409,142800,13570826700,96400,96400,96500,96400,100
|
|
20240409,142700,13561184700,96400,96500,96500,96400,52
|
|
20240409,142600,13556170700,96500,96500,96600,96500,108
|
|
20240409,142500,13545743700,96500,96400,96500,96400,191
|
|
20240409,142400,13527320500,96300,96400,96500,96300,57
|
|
20240409,142300,13521829500,96300,96300,96500,96300,222
|
|
20240409,142200,13500428200,96300,96200,96400,96200,108
|
|
20240409,142100,13490033400,96200,96300,96300,96200,58
|
|
20240409,142000,13484453200,96300,96200,96300,96200,86
|
|
20240409,141900,13476178800,96300,96200,96300,96200,62
|
|
20240409,141800,13470212800,96100,96200,96300,96100,575
|
|
20240409,141700,13414902100,96200,96200,96200,96100,95
|
|
20240409,141600,13405764500,96200,96200,96200,96100,287
|
|
20240409,141500,13378160600,96100,96300,96300,96100,526
|
|
20240409,141400,13327574400,96300,96400,96400,96300,495
|
|
20240409,141300,13279905200,96400,96300,96400,96300,103
|
|
20240409,141200,13269981900,96400,96300,96500,96300,245
|
|
20240409,141100,13246376200,96500,96500,96500,96400,353
|
|
20240409,141000,13212336800,96500,96700,96700,96500,2435
|
|
20240409,140900,12977305300,96600,96700,96700,96600,128
|
|
20240409,140800,12964931600,96700,96800,96800,96700,328
|
|
20240409,140700,12933211700,96800,96700,96800,96700,8
|
|
20240409,140600,12932437500,96700,96600,96700,96600,306
|
|
20240409,140500,12902855700,96700,96600,96700,96600,39
|
|
20240409,140400,12899086900,96700,96600,96700,96600,32
|
|
20240409,140300,12895993000,96600,96500,96600,96500,68
|
|
20240409,140200,12889424600,96500,96600,96600,96500,67
|
|
20240409,140100,12882957400,96600,96500,96600,96500,86
|
|
20240409,140000,12874650800,96500,96600,96600,96500,58
|
|
20240409,135900,12869052100,96600,96600,96600,96600,5
|
|
20240409,135800,12868569100,96600,96600,96600,96600,57
|
|
20240409,135700,12863062900,96600,96600,96600,96600,136
|
|
20240409,135600,12849925300,96500,96500,96600,96500,308
|
|
20240409,135500,12820201200,96500,96600,96600,96500,26
|
|
20240409,135400,12817690000,96600,96600,96600,96500,143
|
|
20240409,135300,12803881200,96600,96600,96600,96500,27
|
|
20240409,135200,12801275000,96500,96500,96500,96500,31
|
|
20240409,135100,12798283500,96500,96600,96600,96500,98
|
|
20240409,135000,12788825700,96600,96800,96800,96600,113
|
|
20240409,134900,12777889500,96800,96600,96800,96600,520
|
|
20240409,134800,12727649500,96700,96700,96700,96700,9
|
|
20240409,134700,12726779200,96700,96700,96700,96700,65
|
|
20240409,134600,12720493700,96700,96700,96700,96700,11
|
|
20240409,134500,12719430000,96700,96700,96700,96600,401
|
|
20240409,134400,12680667000,96700,96700,96700,96700,1
|
|
20240409,134300,12680570300,96700,96600,96700,96600,29
|
|
20240409,134200,12677767300,96600,96600,96600,96500,113
|
|
20240409,134100,12666852000,96600,96600,96600,96600,688
|
|
20240409,134000,12600391200,96600,96700,96700,96600,12
|
|
20240409,133900,12599231300,96700,96600,96700,96600,124
|
|
20240409,133800,12587251800,96600,96700,96700,96600,24
|
|
20240409,133700,12584932500,96700,96700,96700,96600,22
|
|
20240409,133600,12582807000,96700,96700,96700,96600,1018
|
|
20240409,133500,12484445500,96800,96800,96800,96700,38
|
|
20240409,133400,12480769100,96800,96800,96800,96800,102
|
|
20240409,133300,12470895500,96800,96800,96800,96800,8
|
|
20240409,133200,12470121100,96800,96800,96800,96800,16
|
|
20240409,133100,12468572300,96800,96800,96900,96800,120
|
|
20240409,133000,12456955800,96800,96800,96800,96800,12
|
|
20240409,132900,12455794200,96900,96800,96900,96700,350
|
|
20240409,132800,12421941900,96800,96800,96800,96800,1
|
|
20240409,132700,12421845100,96700,96700,96700,96700,13
|
|
20240409,132600,12420588000,96700,96700,96700,96600,636
|
|
20240409,132500,12359087600,96800,96800,96800,96800,4
|
|
20240409,132400,12358700400,96900,96900,96900,96900,4
|
|
20240409,132300,12358312800,96700,96700,96900,96700,302
|
|
20240409,132200,12329109200,96700,96700,96700,96700,48
|
|
20240409,132100,12324467600,96700,96700,96700,96600,217
|
|
20240409,132000,12303501000,96700,96700,96700,96600,45
|
|
20240409,131900,12299150500,96700,96700,96700,96700,65
|
|
20240409,131800,12292865000,96700,96800,96800,96700,557
|
|
20240409,131700,12238995200,96900,97000,97000,96900,82
|
|
20240409,131600,12231049300,97000,97000,97000,97000,10
|
|
20240409,131500,12230079300,97000,96900,97000,96900,50
|
|
20240409,131400,12225232700,96900,96900,96900,96900,44
|
|
20240409,131300,12220969100,96800,96800,96800,96800,0
|
|
20240409,131200,12220969100,96800,96800,96800,96800,47
|
|
20240409,131100,12216419500,96800,96800,96800,96800,123
|
|
20240409,131000,12204513100,96800,96800,96800,96700,56
|
|
20240409,130900,12199097300,96800,96700,96800,96700,49
|
|
20240409,130800,12194356800,96600,96700,96700,96600,57
|
|
20240409,130700,12188849500,96700,96600,96700,96600,162
|
|
20240409,130600,12173194100,96600,96700,96700,96600,64
|
|
20240409,130500,12167011300,96700,96700,96700,96600,282
|
|
20240409,130400,12139746900,96700,96700,96700,96700,30
|
|
20240409,130300,12136845900,96700,96700,96700,96700,16
|
|
20240409,130200,12135298700,96700,96900,96900,96700,406
|
|
20240409,130100,12096019500,96900,96900,97000,96900,30
|
|
20240409,130000,12093112400,96900,97000,97000,96900,521
|
|
20240409,125900,12042596100,97000,97000,97000,97000,15
|
|
20240409,125800,12041141100,97200,97200,97200,97200,0
|
|
20240409,125700,12041141100,97200,97200,97300,97100,709
|
|
20240409,125600,11972244400,97300,97300,97300,97300,119
|
|
20240409,125500,11960665700,97300,97200,97300,97200,42
|
|
20240409,125400,11956581200,97300,97300,97300,97300,83
|
|
20240409,125300,11948505300,97300,97300,97300,97200,92
|
|
20240409,125200,11939554000,97300,97300,97300,97300,54
|
|
20240409,125100,11934299800,97300,97300,97300,97300,4
|
|
20240409,125000,11933910600,97300,97100,97300,97100,127
|
|
20240409,124900,11921560000,97200,97200,97200,97100,12
|
|
20240409,124800,11920394600,97200,97200,97200,97200,1
|
|
20240409,124700,11920297400,97000,97100,97100,97000,10
|
|
20240409,124600,11919326900,97000,97100,97100,97000,36
|
|
20240409,124500,11915833500,97100,97100,97100,97100,15
|
|
20240409,124400,11914377000,97000,97100,97100,97000,10
|
|
20240409,124300,11913406400,97000,97000,97000,97000,117
|
|
20240409,124200,11902057400,97000,96800,97000,96800,323
|
|
20240409,124100,11870758800,96900,96900,96900,96900,4
|
|
20240409,124000,11870371200,96800,96700,96800,96700,35
|
|
20240409,123900,11866985900,96700,96600,96700,96600,151
|
|
20240409,123800,11852393300,96700,96700,96700,96700,3
|
|
20240409,123700,11852103200,96700,96700,96700,96700,17
|
|
20240409,123600,11850459300,96700,96600,96700,96600,7
|
|
20240409,123500,11849782900,96600,96600,96600,96600,1
|
|
20240409,123400,11849686300,96600,96600,96700,96600,151
|
|
20240409,123300,11835098800,96600,96700,96700,96600,41
|
|
20240409,123200,11831136100,96700,96700,96700,96700,25
|
|
20240409,123100,11828718600,96600,96700,96700,96600,135
|
|
20240409,123000,11815666200,96700,96900,96900,96600,447
|
|
20240409,122900,11772447600,96700,96700,96800,96700,51
|
|
20240409,122800,11767514600,96700,96800,96800,96700,63
|
|
20240409,122700,11761422200,96700,96700,96700,96700,4
|
|
20240409,122600,11761035400,96700,96800,96800,96700,16
|
|
20240409,122500,11759487800,96700,96800,96800,96700,12
|
|
20240409,122400,11758326800,96800,96800,96800,96800,23
|
|
20240409,122300,11756100400,96800,96700,96800,96700,74
|
|
20240409,122200,11748938300,96700,96700,96700,96600,354
|
|
20240409,122100,11714708500,96800,96800,96800,96800,15
|
|
20240409,122000,11713256500,96900,96900,96900,96900,3
|
|
20240409,121900,11712965800,96900,96900,96900,96900,54
|
|
20240409,121800,11707733200,96900,96900,96900,96900,7
|
|
20240409,121700,11707054900,96600,96800,96800,96600,30
|
|
20240409,121600,11704154200,96900,96700,96900,96700,64
|
|
20240409,121500,11697954600,96700,96700,96700,96700,2
|
|
20240409,121400,11697761200,96600,96600,96600,96600,10
|
|
20240409,121300,11696795200,96600,97300,97300,96600,335
|
|
20240409,121200,11664364100,97200,97200,97200,97200,581
|
|
20240409,121100,11607890900,97200,96900,97200,96900,326
|
|
20240409,121000,11576270600,96800,96600,96800,96500,277
|
|
20240409,120900,11549504600,96600,96600,96800,96600,378
|
|
20240409,120800,11512966300,96600,96600,96700,96500,310
|
|
20240409,120700,11483016200,96600,96600,96600,96600,138
|
|
20240409,120600,11469685400,96600,96600,96600,96600,167
|
|
20240409,120500,11453553200,96600,96600,96600,96500,526
|
|
20240409,120400,11402743500,96600,96600,96600,96600,252
|
|
20240409,120300,11378400300,96600,96700,96800,96600,226
|
|
20240409,120200,11356545300,96700,96800,96800,96700,295
|
|
20240409,120100,11327999300,96800,96900,96900,96800,195
|
|
20240409,120000,11309111800,97000,97000,97000,97000,13
|
|
20240409,115900,11307850800,96900,97000,97000,96900,107
|
|
20240409,115800,11297473800,97000,97100,97100,97000,375
|
|
20240409,115700,11261073400,97100,97100,97100,97100,70
|
|
20240409,115600,11254276400,97100,97100,97100,97000,178
|
|
20240409,115500,11237008900,97100,97000,97100,97000,228
|
|
20240409,115400,11214870200,97100,97100,97100,97100,20
|
|
20240409,115300,11212928200,97100,97000,97100,97000,23
|
|
20240409,115200,11210696700,97000,97100,97100,97000,73
|
|
20240409,115100,11203615500,97100,97100,97100,97000,13
|
|
20240409,115000,11202354300,97000,97200,97200,97000,598
|
|
20240409,114900,11144288500,97200,97200,97200,97100,83
|
|
20240409,114800,11136225800,97200,97200,97200,97100,51
|
|
20240409,114700,11131273300,97200,97200,97300,97200,119
|
|
20240409,114600,11119705400,97200,97200,97200,97200,38
|
|
20240409,114500,11116011800,97200,97000,97200,96900,405
|
|
20240409,114400,11076722100,97000,96900,97000,96900,106
|
|
20240409,114300,11066450400,96900,96800,96900,96800,81
|
|
20240409,114200,11058609500,96800,96700,96800,96700,166
|
|
20240409,114100,11042541300,96800,96700,96800,96700,56
|
|
20240409,114000,11037124300,96700,96700,96700,96700,123
|
|
20240409,113900,11025230200,96700,96800,96800,96700,56
|
|
20240409,113800,11019810300,96800,96700,96800,96600,72
|
|
20240409,113700,11012846100,96700,96800,96800,96700,128
|
|
20240409,113600,11000468400,96700,96700,96700,96700,81
|
|
20240409,113500,10992635700,96800,96800,96800,96800,18
|
|
20240409,113400,10990893300,96900,96900,96900,96700,193
|
|
20240409,113300,10972214600,96900,96900,96900,96800,91
|
|
20240409,113200,10963401700,96900,96800,96900,96800,77
|
|
20240409,113100,10955942900,96800,96800,96800,96800,34
|
|
20240409,113000,10952651700,97000,97000,97000,96700,114
|
|
20240409,112900,10941615500,97000,96800,97000,96800,371
|
|
20240409,112800,10905649400,96800,96600,96800,96500,129
|
|
20240409,112700,10893178700,96700,96800,96800,96500,601
|
|
20240409,112600,10835111100,96800,96800,96900,96800,206
|
|
20240409,112500,10815162000,96800,96900,96900,96700,283
|
|
20240409,112400,10787761200,97000,97000,97100,97000,167
|
|
20240409,112300,10771562100,97000,97200,97200,97000,3068
|
|
20240409,112200,10473709000,97200,97200,97300,97200,466
|
|
20240409,112100,10428410300,97200,97300,97300,97200,114
|
|
20240409,112000,10417319900,97300,97500,97500,97300,22
|
|
20240409,111900,10415177900,97400,97400,97400,97300,29
|
|
20240409,111800,10412354700,97400,97400,97400,97300,30
|
|
20240409,111700,10409435000,97400,97300,97400,97300,33
|
|
20240409,111600,10406223300,97200,97300,97400,97200,1057
|
|
20240409,111500,10303421400,97400,97500,97500,97400,196
|
|
20240409,111400,10284329500,97500,97500,97500,97400,225
|
|
20240409,111300,10262412400,97500,97500,97500,97500,57
|
|
20240409,111200,10256854900,97500,97500,97500,97500,195
|
|
20240409,111100,10237842400,97500,97700,97700,97500,628
|
|
20240409,111000,10176600900,97600,97600,97700,97600,97
|
|
20240409,110900,10167133100,97600,97700,97700,97600,462
|
|
20240409,110800,10122002400,97700,97700,97800,97700,69
|
|
20240409,110700,10115260900,97800,97700,97800,97700,157
|
|
20240409,110600,10099921500,97700,97800,97800,97700,1385
|
|
20240409,110500,9964600800,97800,97800,97900,97800,260
|
|
20240409,110400,9939172300,97800,97900,97900,97800,274
|
|
20240409,110300,9912369900,97900,98000,98000,97900,174
|
|
20240409,110200,9895334000,98100,98000,98100,98000,107
|
|
20240409,110100,9884845700,98000,98000,98100,98000,68
|
|
20240409,110000,9878181600,98000,98000,98000,98000,141
|
|
20240409,105900,9864363600,97900,98100,98100,97900,248
|
|
20240409,105800,9840057800,98100,98100,98100,98000,175
|
|
20240409,105700,9822907200,98100,98100,98100,98100,19
|
|
20240409,105600,9821043300,98100,98100,98100,98000,114
|
|
20240409,105500,9809869000,98100,98000,98100,98000,54
|
|
20240409,105400,9804574800,98000,98100,98200,98000,91
|
|
20240409,105300,9795648800,98100,98100,98100,98100,66
|
|
20240409,105200,9789174200,98100,98100,98100,98000,76
|
|
20240409,105100,9781718700,98100,98100,98100,98000,126
|
|
20240409,105000,9769359000,98100,97900,98100,97900,182
|
|
20240409,104900,9751524900,97900,97900,98000,97900,170
|
|
20240409,104800,9734881400,97900,97900,97900,97800,30
|
|
20240409,104700,9731944900,98000,97900,98000,97800,372
|
|
20240409,104600,9695554200,97900,97800,97900,97800,131
|
|
20240409,104500,9682742000,97800,97900,97900,97800,276
|
|
20240409,104400,9655749100,97900,97800,97900,97800,99
|
|
20240409,104300,9646064500,97900,97800,97900,97800,55
|
|
20240409,104200,9640681200,97800,97700,97800,97700,170
|
|
20240409,104100,9624057300,97700,97700,97800,97600,526
|
|
20240409,104000,9572666900,97800,97800,97800,97700,56
|
|
20240409,103900,9567194000,97800,97800,97900,97700,340
|
|
20240409,103800,9533957200,97800,98000,98000,97800,631
|
|
20240409,103700,9472148800,98000,98200,98200,98000,1916
|
|
20240409,103600,9284284500,98200,98500,98500,98100,123
|
|
20240409,103500,9272209400,98500,98300,98700,98200,43
|
|
20240409,103400,9267978400,98500,98200,98500,98200,307
|
|
20240409,103300,9237779700,98200,98300,98400,98200,692
|
|
20240409,103200,9169809200,98300,98300,98400,98300,622
|
|
20240409,103100,9108666100,98400,98200,98400,98200,210
|
|
20240409,103000,9088025300,98200,98200,98300,98200,61
|
|
20240409,102900,9082034700,98300,98200,98300,98200,203
|
|
20240409,102800,9062090800,98200,98500,98500,98200,753
|
|
20240409,102700,8988028900,98500,98600,98700,98400,739
|
|
20240409,102600,8915231100,98600,98700,98700,98600,37
|
|
20240409,102500,8911582500,98700,98600,98700,98600,34
|
|
20240409,102400,8908229600,98600,98600,98600,98600,53
|
|
20240409,102300,8903003800,98600,98500,98600,98500,32
|
|
20240409,102200,8899850800,98500,98600,98600,98500,232
|
|
20240409,102100,8876987800,98500,98600,98600,98500,31
|
|
20240409,102000,8873933400,98700,98700,98700,98500,494
|
|
20240409,101900,8825197500,98600,98600,98600,98500,256
|
|
20240409,101800,8799965600,98600,98500,98600,98500,186
|
|
20240409,101700,8781633600,98500,98500,98500,98400,38
|
|
20240409,101600,8777892600,98500,98500,98600,98400,160
|
|
20240409,101500,8762134300,98500,98400,98600,98400,104
|
|
20240409,101400,8751891000,98400,98500,98500,98400,192
|
|
20240409,101300,8732985500,98600,98400,98600,98400,282
|
|
20240409,101200,8705192400,98400,98500,98500,98400,205
|
|
20240409,101100,8685016700,98400,98700,98700,98400,434
|
|
20240409,101000,8642247500,98700,98700,98700,98600,94
|
|
20240409,100900,8632976900,98600,98500,98600,98500,105
|
|
20240409,100800,8622633800,98500,98300,98500,98300,454
|
|
20240409,100700,8577989400,98300,98300,98300,98200,594
|
|
20240409,100600,8519624500,98300,98400,98400,98300,1004
|
|
20240409,100500,8420930400,98400,98500,98500,98400,527
|
|
20240409,100400,8369071900,98500,98500,98500,98400,62
|
|
20240409,100300,8362966900,98500,98600,98600,98500,262
|
|
20240409,100200,8337159000,98600,98600,98800,98500,68
|
|
20240409,100100,8330448100,98600,98600,98800,98500,199
|
|
20240409,100000,8310831700,98600,98800,98800,98600,626
|
|
20240409,095900,8249103900,98500,98800,98800,98500,710
|
|
20240409,095800,8179087600,98800,98900,99000,98800,454
|
|
20240409,095700,8134194500,98900,98900,99000,98900,541
|
|
20240409,095600,8080689500,98800,99000,99400,98800,242
|
|
20240409,095500,8056688900,98800,99600,99600,98700,101
|
|
20240409,095400,8046698900,99600,98300,99600,98300,896
|
|
20240409,095300,7957745700,98300,98800,98900,98200,1680
|
|
20240409,095200,7792240600,98900,99200,99300,98900,4738
|
|
20240409,095100,7322741900,99200,99400,99400,99200,424
|
|
20240409,095000,7280637800,99300,99300,99400,99300,212
|
|
20240409,094900,7259576900,99300,99500,99500,99300,848
|
|
20240409,094800,7175311800,99500,99400,99500,99400,792
|
|
20240409,094700,7096518300,99500,99500,99500,99500,85
|
|
20240409,094600,7088060800,99500,99600,99600,99400,194
|
|
20240409,094500,7068748600,99700,99700,99700,99700,184
|
|
20240409,094400,7050403800,99700,99600,99700,99400,198
|
|
20240409,094300,7030683800,99600,99700,99800,99600,47
|
|
20240409,094200,7025997900,99800,99600,99800,99400,728
|
|
20240409,094100,6953541300,99700,99600,99700,99500,326
|
|
20240409,094000,6921071500,99500,99500,99600,99500,619
|
|
20240409,093900,6859448300,99400,99400,99600,99300,736
|
|
20240409,093800,6786293700,99400,99300,99500,99300,310
|
|
20240409,093700,6755497100,99300,99400,99400,99300,331
|
|
20240409,093600,6722612000,99400,99600,99600,99200,1351
|
|
20240409,093500,6588288200,99600,99800,99800,99500,444
|
|
20240409,093400,6544074300,99800,99800,99800,99600,705
|
|
20240409,093300,6473819400,99700,99900,99900,99700,112
|
|
20240409,093200,6462640700,99800,100000,100000,99800,873
|
|
20240409,093100,6375347300,100000,100100,100200,100000,526
|
|
20240409,093000,6322694500,100100,100400,100500,100100,467
|
|
20240409,092900,6275891700,100200,100200,100700,100200,1621
|
|
20240409,092800,6112922700,100400,100200,100400,100100,409
|
|
20240409,092700,6071912800,100200,100000,100200,100000,189
|
|
20240409,092600,6052996200,100100,99500,100100,99500,1320
|
|
20240409,092500,5921335800,99600,99900,99900,99600,598
|
|
20240409,092400,5861723200,99800,100100,100100,99700,2045
|
|
20240409,092300,5657345400,100100,100400,100400,100000,1015
|
|
20240409,092200,5555649200,100400,100200,100400,100200,879
|
|
20240409,092100,5467545900,100200,100400,100500,100200,826
|
|
20240409,092000,5384635100,100400,100600,100700,100000,2664
|
|
20240409,091900,5117372800,100700,100700,100800,100600,2059
|
|
20240409,091800,4909967500,100700,100600,100800,100500,2347
|
|
20240409,091700,4673706000,100600,100500,100600,100500,1310
|
|
20240409,091600,4541947100,100500,100400,100600,100300,1712
|
|
20240409,091500,4369936200,100400,100300,100500,100300,2172
|
|
20240409,091400,4151822600,100300,100300,100400,100200,1349
|
|
20240409,091300,4016513000,100200,100200,100300,100200,693
|
|
20240409,091200,3947023900,100200,100100,100300,100000,529
|
|
20240409,091100,3894060500,100100,100500,100500,100000,1551
|
|
20240409,091000,3738592200,100400,100500,100500,100200,1903
|
|
20240409,090900,3547513500,100500,100400,100500,100300,2302
|
|
20240409,090800,3316309100,100400,99800,100400,99800,3313
|
|
20240409,090700,2984101900,99800,99600,100000,99500,2445
|
|
20240409,090600,2740237000,99600,100200,100200,99600,1562
|
|
20240409,090500,2584164400,100200,99800,100300,99800,4979
|
|
20240409,090400,2086015300,99800,99500,99900,99000,3641
|
|
20240409,090300,1723706600,99500,99500,100000,99100,3905
|
|
20240409,090200,1334471800,99300,100000,100100,99300,3385
|
|
20240409,090100,996475100,100000,99100,100200,99000,6821
|
|
20240409,090000,316933000,99000,98100,99100,98100,3176
|