656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195300,91812355900,68900,68900,68900,68900,152528
|
|
20240402,195200,91812355900,68900,68900,68900,68900,0
|
|
20240402,195100,91812355900,68900,68900,68900,68900,0
|
|
20240402,195000,91812355900,68900,68900,68900,68900,0
|
|
20240402,194900,91812355900,68900,68900,68900,68900,0
|
|
20240402,194800,91812355900,68900,68900,68900,68900,0
|
|
20240402,194700,91812355900,68900,68900,68900,68900,0
|
|
20240402,194600,91812355900,68900,68900,68900,68900,0
|
|
20240402,194500,91812355900,68900,68900,68900,68900,0
|
|
20240402,194400,91812355900,68900,68900,68900,68900,0
|
|
20240402,194300,91812355900,68900,68900,68900,68900,0
|
|
20240402,194200,91812355900,68900,68900,68900,68900,0
|
|
20240402,194100,91812355900,68900,68900,68900,68900,0
|
|
20240402,194000,91812355900,68900,68900,68900,68900,0
|
|
20240402,193900,91812355900,68900,68900,68900,68900,0
|
|
20240402,193800,91812355900,68900,68900,68900,68900,0
|
|
20240402,193700,91812355900,68900,68900,68900,68900,0
|
|
20240402,193600,91812355900,68900,68900,68900,68900,0
|
|
20240402,193500,91812355900,68900,68900,68900,68900,0
|
|
20240402,193400,91812355900,68900,68900,68900,68900,0
|
|
20240402,193300,91812355900,68900,68900,68900,68900,0
|
|
20240402,193200,91812355900,68900,68900,68900,68900,0
|
|
20240402,193100,91812355900,68900,68900,68900,68900,0
|
|
20240402,193000,91812355900,68900,68900,68900,68900,0
|
|
20240402,192900,91812355900,68900,68900,68900,68900,0
|
|
20240402,192800,91812355900,68900,68900,68900,68900,0
|
|
20240402,192700,91812355900,68900,68900,68900,68900,0
|
|
20240402,192600,91812355900,68900,68900,68900,68900,0
|
|
20240402,192500,91812355900,68900,68900,68900,68900,0
|
|
20240402,192400,91812355900,68900,68900,68900,68900,0
|
|
20240402,192300,91812355900,68900,68900,68900,68900,152528
|
|
20240402,192200,91812355900,68900,68900,68900,68900,0
|
|
20240402,192100,91812355900,68900,68900,68900,68900,0
|
|
20240402,192000,91812355900,68900,68900,68900,68900,0
|
|
20240402,191900,91812355900,68900,68900,68900,68900,0
|
|
20240402,191800,91812355900,68900,68900,68900,68900,0
|
|
20240402,191700,91812355900,68900,68900,68900,68900,0
|
|
20240402,191600,91812355900,68900,68900,68900,68900,0
|
|
20240402,191500,91812355900,68900,68900,68900,68900,0
|
|
20240402,191400,91812355900,68900,68900,68900,68900,0
|
|
20240402,191300,91812355900,68900,68900,68900,68900,0
|
|
20240402,191200,91812355900,68900,68900,68900,68900,0
|
|
20240402,191100,91812355900,68900,68900,68900,68900,0
|
|
20240402,191000,91812355900,68900,68900,68900,68900,0
|
|
20240402,190900,91812355900,68900,68900,68900,68900,0
|
|
20240402,190800,91812355900,68900,68900,68900,68900,0
|
|
20240402,190700,91812355900,68900,68900,68900,68900,0
|
|
20240402,190600,91812355900,68900,68900,68900,68900,0
|
|
20240402,190500,91812355900,68900,68900,68900,68900,0
|
|
20240402,190400,91812355900,68900,68900,68900,68900,0
|
|
20240402,190300,91812355900,68900,68900,68900,68900,0
|
|
20240402,190200,91812355900,68900,68900,68900,68900,0
|
|
20240402,190100,91812355900,68900,68900,68900,68900,0
|
|
20240402,190000,91812355900,68900,68900,68900,68900,0
|
|
20240402,185900,91812355900,68900,68900,68900,68900,0
|
|
20240402,185800,91812355900,68900,68900,68900,68900,0
|
|
20240402,185700,91812355900,68900,68900,68900,68900,0
|
|
20240402,185600,91812355900,68900,68900,68900,68900,0
|
|
20240402,185500,91812355900,68900,68900,68900,68900,0
|
|
20240402,185400,91812355900,68900,68900,68900,68900,0
|
|
20240402,185300,91812355900,68900,68900,68900,68900,152528
|
|
20240402,185200,91812355900,68900,68900,68900,68900,0
|
|
20240402,185100,91812355900,68900,68900,68900,68900,0
|
|
20240402,185000,91812355900,68900,68900,68900,68900,0
|
|
20240402,184900,91812355900,68900,68900,68900,68900,0
|
|
20240402,184800,91812355900,68900,68900,68900,68900,0
|
|
20240402,184700,91812355900,68900,68900,68900,68900,0
|
|
20240402,184600,91812355900,68900,68900,68900,68900,0
|
|
20240402,184500,91812355900,68900,68900,68900,68900,0
|
|
20240402,184400,91812355900,68900,68900,68900,68900,0
|
|
20240402,184300,91812355900,68900,68900,68900,68900,0
|
|
20240402,184200,91812355900,68900,68900,68900,68900,0
|
|
20240402,184100,91812355900,68900,68900,68900,68900,0
|
|
20240402,184000,91812355900,68900,68900,68900,68900,0
|
|
20240402,183900,91812355900,68900,68900,68900,68900,0
|
|
20240402,183800,91812355900,68900,68900,68900,68900,0
|
|
20240402,183700,91812355900,68900,68900,68900,68900,0
|
|
20240402,183600,91812355900,68900,68900,68900,68900,0
|
|
20240402,183500,91812355900,68900,68900,68900,68900,0
|
|
20240402,183400,91812355900,68900,68900,68900,68900,0
|
|
20240402,183300,91812355900,68900,68900,68900,68900,0
|
|
20240402,183200,91812355900,68900,68900,68900,68900,0
|
|
20240402,183100,91812355900,68900,68900,68900,68900,0
|
|
20240402,183000,91812355900,68900,68900,68900,68900,0
|
|
20240402,182900,91812355900,68900,68900,68900,68900,0
|
|
20240402,182800,91812355900,68900,68900,68900,68900,0
|
|
20240402,182700,91812355900,68900,68900,68900,68900,0
|
|
20240402,182600,91812355900,68900,68900,68900,68900,0
|
|
20240402,182500,91812355900,68900,68900,68900,68900,0
|
|
20240402,182400,91812355900,68900,68900,68900,68900,0
|
|
20240402,182300,91812355900,68900,68900,68900,68900,152528
|
|
20240402,182200,91812355900,68900,68900,68900,68900,0
|
|
20240402,182100,91812355900,68900,68900,68900,68900,0
|
|
20240402,182000,91812355900,68900,68900,68900,68900,0
|
|
20240402,181900,91812355900,68900,68900,68900,68900,0
|
|
20240402,181800,91812355900,68900,68900,68900,68900,0
|
|
20240402,181700,91812355900,68900,68900,68900,68900,0
|
|
20240402,181600,91812355900,68900,68900,68900,68900,0
|
|
20240402,181500,91812355900,68900,68900,68900,68900,0
|
|
20240402,181400,91812355900,68900,68900,68900,68900,0
|
|
20240402,181300,91812355900,68900,68900,68900,68900,0
|
|
20240402,181200,91812355900,68900,68900,68900,68900,0
|
|
20240402,181100,91812355900,68900,68900,68900,68900,0
|
|
20240402,181000,91812355900,68900,68900,68900,68900,0
|
|
20240402,180900,91812355900,68900,68900,68900,68900,0
|
|
20240402,180800,91812355900,68900,68900,68900,68900,0
|
|
20240402,180700,91812355900,68900,68900,68900,68900,0
|
|
20240402,180600,91812355900,68900,68900,68900,68900,0
|
|
20240402,180500,91812355900,68900,68900,68900,68900,0
|
|
20240402,180400,91812355900,68900,68900,68900,68900,0
|
|
20240402,180300,91812355900,68900,68900,68900,68900,0
|
|
20240402,180200,91812355900,68900,68900,68900,68900,0
|
|
20240402,180100,91812355900,68900,68900,68900,68900,0
|
|
20240402,180000,91812355900,68900,68900,68900,68900,0
|
|
20240402,175900,91812355900,68900,68900,68900,68900,0
|
|
20240402,175800,91812355900,68900,68900,68900,68900,0
|
|
20240402,175700,91812355900,68900,68900,68900,68900,0
|
|
20240402,175600,91812355900,68900,68900,68900,68900,0
|
|
20240402,175500,91812355900,68900,68900,68900,68900,0
|
|
20240402,175400,91812355900,68900,68900,68900,68900,0
|
|
20240402,175300,91812355900,68900,68900,68900,68900,152528
|
|
20240402,175200,91812355900,68900,68900,68900,68900,0
|
|
20240402,175100,91812355900,68900,68900,68900,68900,0
|
|
20240402,175000,91812355900,68900,68900,68900,68900,0
|
|
20240402,174900,91812355900,68900,68900,68900,68900,0
|
|
20240402,174800,91812355900,68900,68900,68900,68900,0
|
|
20240402,174700,91812355900,68900,68900,68900,68900,0
|
|
20240402,174600,91812355900,68900,68900,68900,68900,0
|
|
20240402,174500,91812355900,68900,68900,68900,68900,0
|
|
20240402,174400,91812355900,68900,68900,68900,68900,0
|
|
20240402,174300,91812355900,68900,68900,68900,68900,0
|
|
20240402,174200,91812355900,68900,68900,68900,68900,0
|
|
20240402,174100,91812355900,68900,68900,68900,68900,0
|
|
20240402,174000,91812355900,68900,68900,68900,68900,0
|
|
20240402,173900,91812355900,68900,68900,68900,68900,0
|
|
20240402,173800,91812355900,68900,68900,68900,68900,0
|
|
20240402,173700,91812355900,68900,68900,68900,68900,0
|
|
20240402,173600,91812355900,68900,68900,68900,68900,0
|
|
20240402,173500,91812355900,68900,68900,68900,68900,0
|
|
20240402,173400,91812355900,68900,68900,68900,68900,0
|
|
20240402,173300,91812355900,68900,68900,68900,68900,0
|
|
20240402,173200,91812355900,68900,68900,68900,68900,0
|
|
20240402,173100,91812355900,68900,68900,68900,68900,0
|
|
20240402,173000,91812355900,68900,68900,68900,68900,0
|
|
20240402,172900,91812355900,68900,68900,68900,68900,0
|
|
20240402,172800,91812355900,68900,68900,68900,68900,0
|
|
20240402,172700,91812355900,68900,68900,68900,68900,0
|
|
20240402,172600,91812355900,68900,68900,68900,68900,0
|
|
20240402,172500,91812355900,68900,68900,68900,68900,0
|
|
20240402,172400,91812355900,68900,68900,68900,68900,0
|
|
20240402,172300,91812355900,68900,68900,68900,68900,152528
|
|
20240402,172200,91812355900,68900,68900,68900,68900,0
|
|
20240402,172100,91812355900,68900,68900,68900,68900,0
|
|
20240402,172000,91812355900,68900,68900,68900,68900,0
|
|
20240402,171900,91812355900,68900,68900,68900,68900,0
|
|
20240402,171800,91812355900,68900,68900,68900,68900,0
|
|
20240402,171700,91812355900,68900,68900,68900,68900,0
|
|
20240402,171600,91812355900,68900,68900,68900,68900,0
|
|
20240402,171500,91812355900,68900,68900,68900,68900,0
|
|
20240402,171400,91812355900,68900,68900,68900,68900,0
|
|
20240402,171300,91812355900,68900,68900,68900,68900,0
|
|
20240402,171200,91812355900,68900,68900,68900,68900,0
|
|
20240402,171100,91812355900,68900,68900,68900,68900,0
|
|
20240402,171000,91812355900,68900,68900,68900,68900,0
|
|
20240402,170900,91812355900,68900,68900,68900,68900,0
|
|
20240402,170800,91812355900,68900,68900,68900,68900,0
|
|
20240402,170700,91812355900,68900,68900,68900,68900,0
|
|
20240402,170600,91812355900,68900,68900,68900,68900,0
|
|
20240402,170500,91812355900,68900,68900,68900,68900,0
|
|
20240402,170400,91812355900,68900,68900,68900,68900,0
|
|
20240402,170300,91812355900,68900,68900,68900,68900,0
|
|
20240402,170200,91812355900,68900,68900,68900,68900,0
|
|
20240402,170100,91812355900,68900,68900,68900,68900,0
|
|
20240402,170000,91812355900,68900,68900,68900,68900,0
|
|
20240402,165900,91812355900,68900,68900,68900,68900,0
|
|
20240402,165800,91812355900,68900,68900,68900,68900,0
|
|
20240402,165700,91812355900,68900,68900,68900,68900,0
|
|
20240402,165600,91812355900,68900,68900,68900,68900,0
|
|
20240402,165500,91812355900,68900,68900,68900,68900,0
|
|
20240402,165400,91812355900,68900,68900,68900,68900,0
|
|
20240402,165300,91812355900,68900,68900,68900,68900,152528
|
|
20240402,165200,91812355900,68900,68900,68900,68900,0
|
|
20240402,165100,91812355900,68900,68900,68900,68900,0
|
|
20240402,165000,91812355900,68900,68900,68900,68900,0
|
|
20240402,164900,91812355900,68900,68900,68900,68900,0
|
|
20240402,164800,91812355900,68900,68900,68900,68900,0
|
|
20240402,164700,91812355900,68900,68900,68900,68900,0
|
|
20240402,164600,91812355900,68900,68900,68900,68900,0
|
|
20240402,164500,91812355900,68900,68900,68900,68900,0
|
|
20240402,164400,91812355900,68900,68900,68900,68900,0
|
|
20240402,164300,91812355900,68900,68900,68900,68900,0
|
|
20240402,164200,91812355900,68900,68900,68900,68900,0
|
|
20240402,164100,91812355900,68900,68900,68900,68900,0
|
|
20240402,164000,91812355900,68900,68900,68900,68900,0
|
|
20240402,163900,91812355900,68900,68900,68900,68900,0
|
|
20240402,163800,91812355900,68900,68900,68900,68900,0
|
|
20240402,163700,91812355900,68900,68900,68900,68900,0
|
|
20240402,163600,91812355900,68900,68900,68900,68900,0
|
|
20240402,163500,91812355900,68900,68900,68900,68900,0
|
|
20240402,163400,91812355900,68900,68900,68900,68900,0
|
|
20240402,163300,91812355900,68900,68900,68900,68900,0
|
|
20240402,163200,91812355900,68900,68900,68900,68900,0
|
|
20240402,163100,91812355900,68900,68900,68900,68900,0
|
|
20240402,163000,91812355900,68900,68900,68900,68900,0
|
|
20240402,162900,91812355900,68900,68900,68900,68900,0
|
|
20240402,162800,91812355900,68900,68900,68900,68900,0
|
|
20240402,162700,91812355900,68900,68900,68900,68900,0
|
|
20240402,162600,91812355900,68900,68900,68900,68900,0
|
|
20240402,162500,91812355900,68900,68900,68900,68900,0
|
|
20240402,162400,91812355900,68900,68900,68900,68900,0
|
|
20240402,162300,91812355900,68900,68900,68900,68900,152528
|
|
20240402,162200,91812355900,68900,68900,68900,68900,0
|
|
20240402,162100,91812355900,68900,68900,68900,68900,0
|
|
20240402,162000,91812355900,68900,68900,68900,68900,0
|
|
20240402,161900,91812355900,68900,68900,68900,68900,0
|
|
20240402,161800,91812355900,68900,68900,68900,68900,0
|
|
20240402,161700,91812355900,68900,68900,68900,68900,0
|
|
20240402,161600,91812355900,68900,68900,68900,68900,0
|
|
20240402,161500,91812355900,68900,68900,68900,68900,0
|
|
20240402,161400,91812355900,68900,68900,68900,68900,0
|
|
20240402,161300,91812355900,68900,68900,68900,68900,0
|
|
20240402,161200,91812355900,68900,68900,68900,68900,0
|
|
20240402,161100,91812355900,68900,68900,68900,68900,0
|
|
20240402,161000,91812355900,68900,68900,68900,68900,0
|
|
20240402,160900,91812355900,68900,68900,68900,68900,0
|
|
20240402,160800,91812355900,68900,68900,68900,68900,0
|
|
20240402,160700,91812355900,68900,68900,68900,68900,0
|
|
20240402,160600,91812355900,68900,68900,68900,68900,0
|
|
20240402,160500,91812355900,68900,68900,68900,68900,0
|
|
20240402,160400,91812355900,68900,68900,68900,68900,0
|
|
20240402,160300,91812355900,68900,68900,68900,68900,0
|
|
20240402,160200,91812355900,68900,68900,68900,68900,0
|
|
20240402,160100,91812355900,68900,68900,68900,68900,0
|
|
20240402,160000,91812355900,68900,68900,68900,68900,0
|
|
20240402,155900,91812355900,68900,68900,68900,68900,0
|
|
20240402,155800,91812355900,68900,68900,68900,68900,0
|
|
20240402,155700,91812355900,68900,68900,68900,68900,0
|
|
20240402,155600,91812355900,68900,68900,68900,68900,0
|
|
20240402,155500,91812355900,68900,68900,68900,68900,0
|
|
20240402,155400,91812355900,68900,68900,68900,68900,0
|
|
20240402,155300,91812355900,68900,68900,68900,68900,152528
|
|
20240402,155200,91812355900,68900,68900,68900,68900,0
|
|
20240402,155100,91812355900,68900,68900,68900,68900,0
|
|
20240402,155000,91812355900,68900,68900,68900,68900,0
|
|
20240402,154900,91812355900,68900,68900,68900,68900,0
|
|
20240402,154800,91812355900,68900,68900,68900,68900,0
|
|
20240402,154700,91812355900,68900,68900,68900,68900,0
|
|
20240402,154600,91812355900,68900,68900,68900,68900,0
|
|
20240402,154500,91812355900,68900,68900,68900,68900,0
|
|
20240402,154400,91812355900,68900,68900,68900,68900,0
|
|
20240402,154300,91812355900,68900,68900,68900,68900,0
|
|
20240402,154200,91812355900,68900,68900,68900,68900,0
|
|
20240402,154100,91812355900,68900,68900,68900,68900,0
|
|
20240402,154000,91812355900,68900,68900,68900,68900,0
|
|
20240402,153900,91812355900,68900,68900,68900,68900,0
|
|
20240402,153800,91812355900,68900,68900,68900,68900,0
|
|
20240402,153700,91812355900,68900,68900,68900,68900,0
|
|
20240402,153600,91812355900,68900,68900,68900,68900,0
|
|
20240402,153500,91812355900,68900,68900,68900,68900,0
|
|
20240402,153400,91812355900,68900,68900,68900,68900,0
|
|
20240402,153300,91812355900,68900,68900,68900,68900,0
|
|
20240402,153200,91812355900,68900,68900,68900,68900,0
|
|
20240402,153100,91812355900,68900,68900,68900,68900,0
|
|
20240402,153000,91812355900,68900,68900,68900,68900,152528
|
|
20240402,152900,81303176700,69200,69200,69200,69200,0
|
|
20240402,152800,81303176700,69200,69200,69200,69200,0
|
|
20240402,152700,81303176700,69200,69200,69200,69200,0
|
|
20240402,152600,81303176700,69200,69200,69200,69200,0
|
|
20240402,152500,81303176700,69200,69200,69200,69200,0
|
|
20240402,152400,81303176700,69200,69200,69200,69200,0
|
|
20240402,152300,81303176700,69200,69200,69200,69200,0
|
|
20240402,152200,81303176700,69200,69200,69200,69200,0
|
|
20240402,152100,81303176700,69200,69200,69200,69200,0
|
|
20240402,152000,81303176700,69200,69200,69200,69200,0
|
|
20240402,151900,81303176700,69200,68900,69200,68900,13625
|
|
20240402,151800,80361546500,69000,68900,69100,68900,2836
|
|
20240402,151700,80165958500,68900,68800,69000,68700,13091
|
|
20240402,151600,79263676600,68900,68800,68900,68700,11201
|
|
20240402,151500,78493248900,68700,68900,68900,68700,4620
|
|
20240402,151400,78175507700,68900,68800,68900,68800,10010
|
|
20240402,151300,77486715800,68900,68800,68900,68800,1462
|
|
20240402,151200,77386060600,68800,68900,68900,68800,1274
|
|
20240402,151100,77298357100,68800,68800,68900,68700,14267
|
|
20240402,151000,76316651900,68700,68800,68800,68700,992
|
|
20240402,150900,76248478100,68700,68700,68800,68600,5641
|
|
20240402,150800,75860973300,68600,68700,68700,68600,408
|
|
20240402,150700,75832967000,68700,68600,68800,68600,12000
|
|
20240402,150600,75008680400,68600,68700,68700,68600,2499
|
|
20240402,150500,74837141000,68600,68700,68700,68600,1704
|
|
20240402,150400,74720232100,68600,68600,68700,68500,1960
|
|
20240402,150300,74585796500,68700,68600,68700,68500,4966
|
|
20240402,150200,74245126600,68700,68600,68700,68600,8205
|
|
20240402,150100,73682249100,68600,68600,68700,68600,1571
|
|
20240402,150000,73574456100,68600,68600,68700,68600,696
|
|
20240402,145900,73526695200,68600,68700,68700,68400,10689
|
|
20240402,145800,72793908200,68700,68600,68700,68600,1023
|
|
20240402,145700,72723687200,68700,68600,68700,68400,12721
|
|
20240402,145600,71852080100,68600,68500,68700,68500,8150
|
|
20240402,145500,71293290100,68500,68500,68600,68400,2885
|
|
20240402,145400,71095671400,68500,68600,68700,68500,3289
|
|
20240402,145300,70870246100,68600,68600,68700,68600,1805
|
|
20240402,145200,70746408500,68700,68800,68800,68600,2498
|
|
20240402,145100,70574881100,68700,68700,68800,68500,11989
|
|
20240402,145000,69751517300,68700,68700,68800,68500,7110
|
|
20240402,144900,69263570200,68700,68700,68800,68700,1062
|
|
20240402,144800,69190595500,68700,68800,68900,68600,14601
|
|
20240402,144700,68186978500,68800,68800,68900,68800,636
|
|
20240402,144600,68143197600,68800,68800,68900,68800,505
|
|
20240402,144500,68108431800,68800,69000,69100,68800,7248
|
|
20240402,144400,67608594200,69100,69100,69100,69000,732
|
|
20240402,144300,67558061400,69000,68800,69100,68800,8953
|
|
20240402,144200,66940811700,68900,68800,68900,68700,6362
|
|
20240402,144100,66503000200,68700,68700,68800,68700,1969
|
|
20240402,144000,66367636400,68800,68700,68800,68700,1987
|
|
20240402,143900,66231109800,68700,68700,68700,68600,3398
|
|
20240402,143800,65997744100,68600,68600,68700,68600,2176
|
|
20240402,143700,65848354400,68600,68600,68700,68600,1883
|
|
20240402,143600,65719012700,68700,68500,68700,68500,7192
|
|
20240402,143500,65225724000,68500,68500,68600,68400,2572
|
|
20240402,143400,65049547400,68500,68500,68600,68500,2618
|
|
20240402,143300,64870162600,68600,68600,68600,68500,308
|
|
20240402,143200,64849047500,68500,68400,68600,68400,5205
|
|
20240402,143100,64492433300,68500,68300,68500,68300,7223
|
|
20240402,143000,63998401300,68400,68300,68400,68300,1735
|
|
20240402,142900,63879832300,68300,68300,68400,68300,1847
|
|
20240402,142800,63753658200,68400,68300,68400,68200,1737
|
|
20240402,142700,63635099100,68400,68200,68400,68200,2548
|
|
20240402,142600,63461132300,68300,68300,68400,68200,1675
|
|
20240402,142500,63346764800,68300,68300,68400,68200,2747
|
|
20240402,142400,63159130600,68400,68300,68400,68300,1028
|
|
20240402,142300,63088885900,68400,68200,68400,68200,3833
|
|
20240402,142200,62826786300,68200,68300,68300,68200,1395
|
|
20240402,142100,62731598700,68400,68400,68400,68200,3267
|
|
20240402,142000,62508487100,68400,68300,68400,68200,2676
|
|
20240402,141900,62325717100,68300,68300,68400,68300,1326
|
|
20240402,141800,62235118800,68400,68200,68400,68200,3894
|
|
20240402,141700,61969111500,68200,68300,68400,68200,1540
|
|
20240402,141600,61863899400,68400,68300,68400,68200,1787
|
|
20240402,141500,61741865200,68400,68300,68400,68200,4535
|
|
20240402,141400,61432139800,68300,68300,68400,68300,1737
|
|
20240402,141300,61313431000,68300,68300,68400,68300,1004
|
|
20240402,141200,61244833600,68300,68400,68400,68300,1054
|
|
20240402,141100,61172809200,68400,68300,68400,68300,1313
|
|
20240402,141000,61083066400,68300,68400,68400,68300,1031
|
|
20240402,140900,61012585500,68400,68400,68500,68300,1885
|
|
20240402,140800,60883612500,68500,68400,68500,68300,1902
|
|
20240402,140700,60753523200,68400,68400,68500,68300,3893
|
|
20240402,140600,60487226800,68500,68400,68500,68400,1630
|
|
20240402,140500,60375658300,68500,68400,68500,68300,1459
|
|
20240402,140400,60275841000,68500,68400,68500,68400,1988
|
|
20240402,140300,60139826300,68500,68400,68500,68400,3448
|
|
20240402,140200,59903835600,68300,68400,68500,68300,3735
|
|
20240402,140100,59648412600,68400,68500,68500,68400,2123
|
|
20240402,140000,59503161100,68500,68400,68500,68400,747
|
|
20240402,135900,59452019800,68400,68500,68500,68400,682
|
|
20240402,135800,59405339400,68400,68400,68500,68400,990
|
|
20240402,135700,59337553200,68500,68400,68500,68400,4209
|
|
20240402,135600,59049263000,68400,68400,68500,68400,937
|
|
20240402,135500,58985130000,68400,68400,68500,68400,736
|
|
20240402,135400,58934761500,68500,68400,68500,68400,1859
|
|
20240402,135300,58807440000,68500,68300,68500,68200,5037
|
|
20240402,135200,58462835300,68300,68400,68500,68300,2294
|
|
20240402,135100,58306037000,68500,68600,68600,68200,8884
|
|
20240402,135000,57698694700,68600,68600,68700,68500,1264
|
|
20240402,134900,57612030300,68600,68700,68800,68600,3028
|
|
20240402,134800,57404046500,68800,68700,68800,68700,1220
|
|
20240402,134700,57320152000,68800,68600,68800,68500,5882
|
|
20240402,134600,56916190200,68600,68700,68700,68500,1621
|
|
20240402,134500,56805031100,68700,68700,68700,68600,2274
|
|
20240402,134400,56649005700,68600,68600,68700,68600,786
|
|
20240402,134300,56595069600,68600,68600,68700,68600,652
|
|
20240402,134200,56550302200,68600,68600,68700,68500,2225
|
|
20240402,134100,56397628800,68600,68700,68700,68500,6014
|
|
20240402,134000,55985131800,68700,68600,68700,68500,813
|
|
20240402,133900,55929375600,68500,68600,68700,68500,2951
|
|
20240402,133800,55726993400,68600,68700,68700,68600,1257
|
|
20240402,133700,55640729300,68600,68700,68800,68600,2442
|
|
20240402,133600,55473048700,68700,68600,68800,68600,4229
|
|
20240402,133500,55182523200,68600,68600,68700,68500,1671
|
|
20240402,133400,55067821500,68600,68600,68700,68600,1185
|
|
20240402,133300,54986490400,68600,68700,68700,68600,1584
|
|
20240402,133200,54877804600,68600,68500,68700,68500,1840
|
|
20240402,133100,54751606700,68500,68600,68700,68500,1272
|
|
20240402,133000,54664399000,68700,68500,68700,68500,5278
|
|
20240402,132900,54302248900,68500,68500,68600,68500,1648
|
|
20240402,132800,54189308300,68500,68500,68600,68500,1834
|
|
20240402,132700,54063667300,68600,68500,68600,68400,1651
|
|
20240402,132600,53950603300,68500,68400,68600,68400,4490
|
|
20240402,132500,53643028000,68400,68600,68600,68400,1690
|
|
20240402,132400,53527373100,68500,68500,68600,68500,2979
|
|
20240402,132300,53323264300,68500,68500,68600,68500,1437
|
|
20240402,132200,53224807900,68500,68500,68600,68500,1244
|
|
20240402,132100,53139566000,68600,68600,68600,68500,1359
|
|
20240402,132000,53046401800,68500,68500,68600,68500,1415
|
|
20240402,131900,52949421500,68600,68500,68600,68500,618
|
|
20240402,131800,52907076500,68600,68400,68600,68400,3565
|
|
20240402,131700,52662889000,68400,68500,68600,68400,1325
|
|
20240402,131600,52572154500,68500,68600,68700,68400,2278
|
|
20240402,131500,52416037300,68500,68500,68600,68400,8957
|
|
20240402,131400,51802211700,68600,68500,68600,68500,1977
|
|
20240402,131300,51666684700,68600,68600,68600,68500,939
|
|
20240402,131200,51602342700,68500,68700,68700,68500,1595
|
|
20240402,131100,51492886800,68600,68500,68700,68500,3152
|
|
20240402,131000,51276514400,68600,68700,68700,68500,1724
|
|
20240402,130900,51158239700,68600,68700,68700,68600,1886
|
|
20240402,130800,51028772800,68700,68600,68700,68600,1394
|
|
20240402,130700,50933107800,68600,68600,68700,68600,1059
|
|
20240402,130600,50860424400,68600,68700,68800,68600,1089
|
|
20240402,130500,50785651900,68700,68800,68900,68700,3717
|
|
20240402,130400,50530056100,68900,68800,68900,68800,860
|
|
20240402,130300,50470867100,68800,68800,68900,68800,1861
|
|
20240402,130200,50342774100,68800,68900,68900,68800,1633
|
|
20240402,130100,50230323300,68800,68800,68900,68800,650
|
|
20240402,130000,50185576300,68800,68900,68900,68800,1044
|
|
20240402,125900,50113683800,68900,68900,68900,68800,756
|
|
20240402,125800,50061626900,68800,68900,68900,68800,1640
|
|
20240402,125700,49948688900,68900,68800,68900,68800,1011
|
|
20240402,125600,49879086000,68900,68800,68900,68800,1239
|
|
20240402,125500,49793753500,68800,68800,68900,68800,1381
|
|
20240402,125400,49698650700,68800,68800,68900,68800,866
|
|
20240402,125300,49639057800,68800,68600,68900,68600,5925
|
|
20240402,125200,49231553400,68600,68700,68700,68600,1271
|
|
20240402,125100,49144320400,68600,68800,68800,68600,2390
|
|
20240402,125000,48980222900,68800,68800,68800,68700,1346
|
|
20240402,124900,48887724700,68700,68700,68800,68600,1399
|
|
20240402,124800,48791586700,68700,68700,68800,68700,915
|
|
20240402,124700,48728709200,68700,68800,68900,68700,864
|
|
20240402,124600,48669329800,68800,68700,68800,68600,1954
|
|
20240402,124500,48535043100,68600,68800,68800,68600,1293
|
|
20240402,124400,48446295900,68700,68700,68800,68600,1839
|
|
20240402,124300,48319965500,68700,68700,68800,68700,867
|
|
20240402,124200,48260379700,68700,68800,68900,68700,5964
|
|
20240402,124100,47850277900,68800,68800,68800,68700,1659
|
|
20240402,124000,47736214600,68700,68700,68800,68700,1520
|
|
20240402,123900,47631743500,68700,68900,68900,68700,2720
|
|
20240402,123800,47444576000,68900,69000,69000,68900,2691
|
|
20240402,123700,47259119200,68900,68900,69000,68900,591
|
|
20240402,123600,47218375000,69000,69000,69000,68900,619
|
|
20240402,123500,47175688400,68900,68900,69000,68900,1309
|
|
20240402,123400,47085441000,68900,69000,69000,68900,870
|
|
20240402,123300,47025426700,69000,69000,69000,68900,333
|
|
20240402,123200,47002453100,68900,69100,69100,68900,1657
|
|
20240402,123100,46888127400,69100,69100,69100,69000,593
|
|
20240402,123000,46847169900,69100,68800,69200,68800,6777
|
|
20240402,122900,46379371900,68800,68900,69000,68800,1999
|
|
20240402,122800,46241707600,68900,69000,69000,68900,2475
|
|
20240402,122700,46071140200,68900,68900,69000,68900,438
|
|
20240402,122600,46040931000,69000,69000,69000,68900,693
|
|
20240402,122500,45993158500,68900,68900,69000,68900,657
|
|
20240402,122400,45947850600,69000,69100,69100,68900,3485
|
|
20240402,122300,45707361500,69100,69100,69100,69000,591
|
|
20240402,122200,45666543300,69000,69100,69100,69000,926
|
|
20240402,122100,45602592700,69100,69100,69100,69000,850
|
|
20240402,122000,45543874100,69100,69100,69100,69000,1455
|
|
20240402,121900,45443387100,69200,69100,69200,69100,870
|
|
20240402,121800,45383235800,69200,69100,69200,69100,1577
|
|
20240402,121700,45274143900,69200,69100,69200,69100,551
|
|
20240402,121600,45236060900,69100,69200,69200,69100,1462
|
|
20240402,121500,45134909200,69200,69000,69200,69000,7016
|
|
20240402,121400,44650081000,69100,69000,69100,69000,364
|
|
20240402,121300,44624942600,69000,69100,69100,69000,506
|
|
20240402,121200,44589990000,69000,69100,69100,69000,615
|
|
20240402,121100,44547526200,69100,69000,69100,69000,359
|
|
20240402,121000,44522730600,69000,69000,69100,69000,347
|
|
20240402,120900,44498758900,69100,69100,69100,69000,934
|
|
20240402,120800,44434271100,69100,69100,69200,69000,2238
|
|
20240402,120700,44279651300,69200,68900,69200,68900,4804
|
|
20240402,120600,43948214800,68900,69000,69000,68900,982
|
|
20240402,120500,43880519100,68900,69000,69100,68900,3794
|
|
20240402,120400,43618814100,69100,69200,69200,69000,4326
|
|
20240402,120300,43320051600,69100,69100,69200,69100,699
|
|
20240402,120200,43271715000,69100,69100,69200,69100,784
|
|
20240402,120100,43217519100,69100,69200,69300,69100,1614
|
|
20240402,120000,43105850100,69300,69200,69300,69100,2386
|
|
20240402,115900,42940768200,69200,69100,69200,69100,754
|
|
20240402,115800,42888644400,69100,69200,69300,69100,716
|
|
20240402,115700,42839131100,69200,69200,69400,69100,1369
|
|
20240402,115600,42744360100,69300,69300,69400,69200,1379
|
|
20240402,115500,42648798700,69300,69300,69400,69200,1582
|
|
20240402,115400,42539160300,69300,69000,69300,69000,1985
|
|
20240402,115300,42401817500,69000,69100,69200,69000,4050
|
|
20240402,115200,42121976600,69200,69200,69300,69100,2888
|
|
20240402,115100,41922324700,69200,69200,69300,69100,1042
|
|
20240402,115000,41850254200,69200,69200,69300,69200,821
|
|
20240402,114900,41793401000,69300,69200,69300,69200,1826
|
|
20240402,114800,41666950400,69200,69200,69300,69200,1153
|
|
20240402,114700,41587085800,69300,69300,69400,69200,965
|
|
20240402,114600,41520237300,69300,69300,69300,69200,1981
|
|
20240402,114500,41383022800,69300,69300,69300,69200,958
|
|
20240402,114400,41316697100,69200,69400,69400,69200,703
|
|
20240402,114300,41267956700,69300,69300,69400,69300,1425
|
|
20240402,114200,41169119700,69300,69200,69400,69200,693
|
|
20240402,114100,41121093600,69400,69300,69400,69200,1368
|
|
20240402,114000,41026220700,69300,69200,69400,69200,1287
|
|
20240402,113900,40937064200,69300,69400,69500,69200,1570
|
|
20240402,113800,40828200700,69300,69400,69500,69300,1610
|
|
20240402,113700,40716507300,69300,69300,69400,69300,1361
|
|
20240402,113600,40622110000,69300,69300,69400,69300,1074
|
|
20240402,113500,40547649900,69400,69500,69500,69300,1642
|
|
20240402,113400,40433683800,69400,69400,69500,69400,1725
|
|
20240402,113300,40313859300,69500,69500,69500,69400,599
|
|
20240402,113200,40272250900,69500,69600,69600,69400,1373
|
|
20240402,113100,40176834600,69500,69500,69600,69400,1233
|
|
20240402,113000,40091115200,69400,69400,69500,69400,396
|
|
20240402,112900,40063604700,69400,69500,69600,69400,1651
|
|
20240402,112800,39948857700,69500,69400,69500,69400,278
|
|
20240402,112700,39929543700,69500,69600,69600,69300,858
|
|
20240402,112600,39869958600,69500,69500,69600,69500,1162
|
|
20240402,112500,39789158200,69500,69400,69600,69300,3603
|
|
20240402,112400,39539052000,69400,69400,69400,69300,549
|
|
20240402,112300,39500961800,69300,69300,69400,69200,1145
|
|
20240402,112200,39421590300,69400,69400,69400,69300,855
|
|
20240402,112100,39362317800,69300,69200,69400,69200,1692
|
|
20240402,112000,39245078800,69300,69200,69300,69200,1757
|
|
20240402,111900,39123403900,69200,69200,69300,69200,1197
|
|
20240402,111800,39040560400,69300,69200,69300,69100,1773
|
|
20240402,111700,38917848500,69200,69200,69300,69200,1225
|
|
20240402,111600,38833044300,69200,69300,69400,69200,3165
|
|
20240402,111500,38613868300,69400,69400,69500,69300,3122
|
|
20240402,111400,38397242500,69400,69400,69500,69400,1217
|
|
20240402,111300,38312751500,69400,69400,69500,69400,1149
|
|
20240402,111200,38232952800,69500,69500,69500,69400,610
|
|
20240402,111100,38190577200,69400,69500,69600,69400,609
|
|
20240402,111000,38148248000,69500,69500,69600,69400,2382
|
|
20240402,110900,37982691500,69500,69600,69600,69400,2948
|
|
20240402,110800,37777826900,69500,69600,69600,69500,1190
|
|
20240402,110700,37695021200,69500,69600,69600,69500,454
|
|
20240402,110600,37663435600,69600,69500,69600,69400,2021
|
|
20240402,110500,37522961100,69400,69500,69500,69300,2892
|
|
20240402,110400,37322423900,69500,69700,69700,69500,1954
|
|
20240402,110300,37186499700,69600,69800,69900,69600,5144
|
|
20240402,110200,36828014800,69800,69900,69900,69700,4229
|
|
20240402,110100,36532814300,69900,70000,70000,69800,4969
|
|
20240402,110000,36185456200,69900,70000,70000,69900,1561
|
|
20240402,105900,36076215900,70000,69900,70000,69800,4108
|
|
20240402,105800,35788979300,69900,69900,69900,69800,1857
|
|
20240402,105700,35659231200,69900,69800,69900,69800,2985
|
|
20240402,105600,35450586800,69800,70000,70000,69800,4621
|
|
20240402,105500,35127430400,70000,70000,70000,69900,1951
|
|
20240402,105400,34990948700,70000,69900,70000,69800,6133
|
|
20240402,105300,34562217800,69900,69700,69900,69700,6644
|
|
20240402,105200,34098256600,69700,69800,69800,69600,4512
|
|
20240402,105100,33783735900,69800,69800,69800,69700,1711
|
|
20240402,105000,33664345500,69700,69800,69800,69700,1775
|
|
20240402,104900,33540452400,69800,69800,69800,69600,4278
|
|
20240402,104800,33241992200,69700,69900,69900,69700,6872
|
|
20240402,104700,32762375600,69900,69900,69900,69800,2475
|
|
20240402,104600,32589386800,69900,69900,69900,69800,1828
|
|
20240402,104500,32461629500,69900,69800,69900,69800,1476
|
|
20240402,104400,32358460100,69900,69900,69900,69800,1453
|
|
20240402,104300,32256899700,69900,69800,69900,69700,6034
|
|
20240402,104200,31835564400,69800,69700,69800,69700,4310
|
|
20240402,104100,31535047600,69600,69700,69700,69600,1734
|
|
20240402,104000,31414246300,69700,69600,69700,69600,1624
|
|
20240402,103900,31301064500,69700,69700,69700,69600,2080
|
|
20240402,103800,31156115900,69700,69600,69700,69600,1764
|
|
20240402,103700,31033176400,69700,69700,69700,69600,1347
|
|
20240402,103600,30939294400,69700,69600,69700,69500,2361
|
|
20240402,103500,30774972000,69600,69600,69600,69500,1776
|
|
20240402,103400,30651384500,69500,69600,69600,69500,830
|
|
20240402,103300,30593632200,69600,69600,69600,69500,6139
|
|
20240402,103200,30166783800,69600,69600,69600,69500,1596
|
|
20240402,103100,30055705000,69600,69500,69600,69400,3595
|
|
20240402,103000,29805743600,69500,69500,69500,69400,2166
|
|
20240402,102900,29655209300,69400,69500,69500,69400,2275
|
|
20240402,102800,29497174600,69500,69500,69500,69400,2884
|
|
20240402,102700,29296800300,69500,69500,69500,69300,1331
|
|
20240402,102600,29204336100,69500,69400,69500,69300,2323
|
|
20240402,102500,29043097600,69400,69500,69500,69300,3303
|
|
20240402,102400,28813802300,69500,69500,69500,69400,1695
|
|
20240402,102300,28696009700,69500,69500,69500,69400,2164
|
|
20240402,102200,28545668300,69400,69500,69700,69400,6338
|
|
20240402,102100,28104763700,69600,69600,69600,69500,2313
|
|
20240402,102000,27943808600,69600,69500,69600,69500,1480
|
|
20240402,101900,27840824200,69600,69600,69600,69400,1226
|
|
20240402,101800,27755546000,69500,69500,69600,69400,1695
|
|
20240402,101700,27637695700,69500,69500,69500,69300,2487
|
|
20240402,101600,27464915400,69300,69500,69600,69300,4914
|
|
20240402,101500,27123509100,69500,69500,69600,69400,1408
|
|
20240402,101400,27025659400,69600,69800,69800,69500,3131
|
|
20240402,101300,26807469900,69800,69800,69800,69700,2881
|
|
20240402,101200,26606510900,69800,69700,69800,69700,2232
|
|
20240402,101100,26450719800,69700,69700,69800,69600,2281
|
|
20240402,101000,26291723600,69600,69800,69800,69600,4525
|
|
20240402,100900,25976142800,69800,69800,69800,69700,1693
|
|
20240402,100800,25858003300,69800,69700,69800,69600,3239
|
|
20240402,100700,25632147400,69700,69600,69700,69500,2106
|
|
20240402,100600,25485458500,69600,69600,69700,69500,2489
|
|
20240402,100500,25312121200,69700,69700,69700,69600,2081
|
|
20240402,100400,25167081000,69700,69700,69700,69600,1851
|
|
20240402,100300,25038122500,69600,69700,69700,69400,4668
|
|
20240402,100200,24713360000,69600,69600,69700,69600,1444
|
|
20240402,100100,24612728100,69700,69500,69700,69500,6359
|
|
20240402,100000,24170194400,69600,69700,69700,69500,2969
|
|
20240402,095900,23963500400,69600,69700,69700,69400,4065
|
|
20240402,095800,23680701100,69700,69700,69700,69500,3417
|
|
20240402,095700,23442757700,69600,69800,69800,69600,2956
|
|
20240402,095600,23236809300,69700,69800,69800,69700,5530
|
|
20240402,095500,22851093600,69800,69800,69800,69700,5156
|
|
20240402,095400,22491568700,69700,69800,69800,69700,2522
|
|
20240402,095300,22315550500,69700,69900,69900,69600,5117
|
|
20240402,095200,21958595500,69800,69900,69900,69600,6080
|
|
20240402,095100,21534532700,69900,69900,69900,69800,2533
|
|
20240402,095000,21357541000,69800,69800,69900,69800,2392
|
|
20240402,094900,21190475600,69800,69800,69800,69600,2164
|
|
20240402,094800,21039440200,69800,69900,69900,69600,8656
|
|
20240402,094700,20435370400,69900,69900,69900,69800,3421
|
|
20240402,094600,20196247500,69800,69900,70000,69800,8223
|
|
20240402,094500,19621336800,69800,69800,69900,69700,3684
|
|
20240402,094400,19364242300,69800,69700,69800,69600,3506
|
|
20240402,094300,19119711900,69700,69700,69800,69600,2717
|
|
20240402,094200,18930250400,69700,69700,69800,69500,2916
|
|
20240402,094100,18727073700,69600,69800,69900,69600,4147
|
|
20240402,094000,18437775900,69700,69900,70000,69700,5419
|
|
20240402,093900,18059079200,69900,70000,70000,69900,3710
|
|
20240402,093800,17799394500,69900,69800,70000,69700,7362
|
|
20240402,093700,17285020000,69800,69500,69800,69500,10383
|
|
20240402,093600,16562293900,69300,69400,69400,69300,3371
|
|
20240402,093500,16328356700,69400,69400,69400,69300,3224
|
|
20240402,093400,16104720500,69300,69400,69400,69300,2276
|
|
20240402,093300,15946891000,69400,69100,69400,69100,5710
|
|
20240402,093200,15551585000,69100,69200,69300,69100,4414
|
|
20240402,093100,15246098100,69200,69200,69300,69200,1303
|
|
20240402,093000,15155893700,69300,69300,69400,69200,4288
|
|
20240402,092900,14858732700,69400,69200,69400,69200,5007
|
|
20240402,092800,14511759700,69200,69200,69200,69100,2476
|
|
20240402,092700,14340438100,69200,69200,69200,69100,2130
|
|
20240402,092600,14193044100,69100,69100,69200,69000,9044
|
|
20240402,092500,13567962800,69100,69100,69100,69000,6570
|
|
20240402,092400,13114345700,69100,69000,69200,69000,4174
|
|
20240402,092300,12825963900,69100,69100,69200,69000,2458
|
|
20240402,092200,12656121200,69000,69000,69300,69000,4768
|
|
20240402,092100,12326363500,69100,69000,69100,68900,3618
|
|
20240402,092000,12076652000,68900,68800,69000,68800,2649
|
|
20240402,091900,11894151600,68900,68800,68900,68700,5788
|
|
20240402,091800,11495797500,68800,68600,68800,68600,2356
|
|
20240402,091700,11333846700,68700,68500,68700,68200,9719
|
|
20240402,091600,10668688500,68400,68300,68700,68200,10265
|
|
20240402,091500,9966008200,68300,68100,68300,68100,1989
|
|
20240402,091400,9830395500,68200,68100,68200,68000,1083
|
|
20240402,091300,9756606800,68200,68200,68300,68100,1498
|
|
20240402,091200,9654440700,68300,68000,68300,67800,9482
|
|
20240402,091100,9008735400,68000,67800,68100,67700,18792
|
|
20240402,091000,7731254100,67900,67300,67900,67200,12397
|
|
20240402,090900,6892384700,67300,67400,67600,67200,7053
|
|
20240402,090800,6417193000,67500,67200,67500,67100,12115
|
|
20240402,090700,5600330300,67400,67400,67500,67200,7734
|
|
20240402,090600,5079681200,67400,67500,67600,67300,3636
|
|
20240402,090500,4834211300,67600,67600,67700,67400,5983
|
|
20240402,090400,4430169000,67700,67600,67800,67300,8517
|
|
20240402,090300,3855319800,67600,68000,68000,67600,4675
|
|
20240402,090200,3538751300,67800,67900,68200,67700,4425
|
|
20240402,090100,3238038400,67700,67800,68200,67500,9600
|
|
20240402,090000,2586543700,67900,67500,68100,67300,38168
|