654 lines
36 KiB
CSV
654 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195100,58918462100,69100,69100,69100,69100,61295
|
|
20240405,195000,58918462100,69100,69100,69100,69100,0
|
|
20240405,194900,58918462100,69100,69100,69100,69100,0
|
|
20240405,194800,58918462100,69100,69100,69100,69100,0
|
|
20240405,194700,58918462100,69100,69100,69100,69100,0
|
|
20240405,194600,58918462100,69100,69100,69100,69100,0
|
|
20240405,194500,58918462100,69100,69100,69100,69100,0
|
|
20240405,194400,58918462100,69100,69100,69100,69100,0
|
|
20240405,194300,58918462100,69100,69100,69100,69100,0
|
|
20240405,194200,58918462100,69100,69100,69100,69100,0
|
|
20240405,194100,58918462100,69100,69100,69100,69100,0
|
|
20240405,194000,58918462100,69100,69100,69100,69100,0
|
|
20240405,193900,58918462100,69100,69100,69100,69100,0
|
|
20240405,193800,58918462100,69100,69100,69100,69100,0
|
|
20240405,193700,58918462100,69100,69100,69100,69100,0
|
|
20240405,193600,58918462100,69100,69100,69100,69100,0
|
|
20240405,193500,58918462100,69100,69100,69100,69100,0
|
|
20240405,193400,58918462100,69100,69100,69100,69100,0
|
|
20240405,193300,58918462100,69100,69100,69100,69100,0
|
|
20240405,193200,58918462100,69100,69100,69100,69100,0
|
|
20240405,193100,58918462100,69100,69100,69100,69100,0
|
|
20240405,193000,58918462100,69100,69100,69100,69100,0
|
|
20240405,192900,58918462100,69100,69100,69100,69100,0
|
|
20240405,192800,58918462100,69100,69100,69100,69100,0
|
|
20240405,192700,58918462100,69100,69100,69100,69100,0
|
|
20240405,192600,58918462100,69100,69100,69100,69100,0
|
|
20240405,192500,58918462100,69100,69100,69100,69100,0
|
|
20240405,192400,58918462100,69100,69100,69100,69100,0
|
|
20240405,192300,58918462100,69100,69100,69100,69100,0
|
|
20240405,192200,58918462100,69100,69100,69100,69100,0
|
|
20240405,192100,58918462100,69100,69100,69100,69100,61295
|
|
20240405,192000,58918462100,69100,69100,69100,69100,0
|
|
20240405,191900,58918462100,69100,69100,69100,69100,0
|
|
20240405,191800,58918462100,69100,69100,69100,69100,0
|
|
20240405,191700,58918462100,69100,69100,69100,69100,0
|
|
20240405,191600,58918462100,69100,69100,69100,69100,0
|
|
20240405,191500,58918462100,69100,69100,69100,69100,0
|
|
20240405,191400,58918462100,69100,69100,69100,69100,0
|
|
20240405,191300,58918462100,69100,69100,69100,69100,0
|
|
20240405,191200,58918462100,69100,69100,69100,69100,0
|
|
20240405,191100,58918462100,69100,69100,69100,69100,0
|
|
20240405,191000,58918462100,69100,69100,69100,69100,0
|
|
20240405,190900,58918462100,69100,69100,69100,69100,0
|
|
20240405,190800,58918462100,69100,69100,69100,69100,0
|
|
20240405,190700,58918462100,69100,69100,69100,69100,0
|
|
20240405,190600,58918462100,69100,69100,69100,69100,0
|
|
20240405,190500,58918462100,69100,69100,69100,69100,0
|
|
20240405,190400,58918462100,69100,69100,69100,69100,0
|
|
20240405,190300,58918462100,69100,69100,69100,69100,0
|
|
20240405,190200,58918462100,69100,69100,69100,69100,0
|
|
20240405,190100,58918462100,69100,69100,69100,69100,0
|
|
20240405,190000,58918462100,69100,69100,69100,69100,0
|
|
20240405,185900,58918462100,69100,69100,69100,69100,0
|
|
20240405,185800,58918462100,69100,69100,69100,69100,0
|
|
20240405,185700,58918462100,69100,69100,69100,69100,0
|
|
20240405,185600,58918462100,69100,69100,69100,69100,0
|
|
20240405,185500,58918462100,69100,69100,69100,69100,0
|
|
20240405,185400,58918462100,69100,69100,69100,69100,0
|
|
20240405,185300,58918462100,69100,69100,69100,69100,0
|
|
20240405,185200,58918462100,69100,69100,69100,69100,0
|
|
20240405,185100,58918462100,69100,69100,69100,69100,61295
|
|
20240405,185000,58918462100,69100,69100,69100,69100,0
|
|
20240405,184900,58918462100,69100,69100,69100,69100,0
|
|
20240405,184800,58918462100,69100,69100,69100,69100,0
|
|
20240405,184700,58918462100,69100,69100,69100,69100,0
|
|
20240405,184600,58918462100,69100,69100,69100,69100,0
|
|
20240405,184500,58918462100,69100,69100,69100,69100,0
|
|
20240405,184400,58918462100,69100,69100,69100,69100,0
|
|
20240405,184300,58918462100,69100,69100,69100,69100,0
|
|
20240405,184200,58918462100,69100,69100,69100,69100,0
|
|
20240405,184100,58918462100,69100,69100,69100,69100,0
|
|
20240405,184000,58918462100,69100,69100,69100,69100,0
|
|
20240405,183900,58918462100,69100,69100,69100,69100,0
|
|
20240405,183800,58918462100,69100,69100,69100,69100,0
|
|
20240405,183700,58918462100,69100,69100,69100,69100,0
|
|
20240405,183600,58918462100,69100,69100,69100,69100,0
|
|
20240405,183500,58918462100,69100,69100,69100,69100,0
|
|
20240405,183400,58918462100,69100,69100,69100,69100,0
|
|
20240405,183300,58918462100,69100,69100,69100,69100,0
|
|
20240405,183200,58918462100,69100,69100,69100,69100,0
|
|
20240405,183100,58918462100,69100,69100,69100,69100,0
|
|
20240405,183000,58918462100,69100,69100,69100,69100,0
|
|
20240405,182900,58918462100,69100,69100,69100,69100,0
|
|
20240405,182800,58918462100,69100,69100,69100,69100,0
|
|
20240405,182700,58918462100,69100,69100,69100,69100,0
|
|
20240405,182600,58918462100,69100,69100,69100,69100,0
|
|
20240405,182500,58918462100,69100,69100,69100,69100,0
|
|
20240405,182400,58918462100,69100,69100,69100,69100,0
|
|
20240405,182300,58918462100,69100,69100,69100,69100,0
|
|
20240405,182200,58918462100,69100,69100,69100,69100,0
|
|
20240405,182100,58918462100,69100,69100,69100,69100,61295
|
|
20240405,182000,58918462100,69100,69100,69100,69100,0
|
|
20240405,181900,58918462100,69100,69100,69100,69100,0
|
|
20240405,181800,58918462100,69100,69100,69100,69100,0
|
|
20240405,181700,58918462100,69100,69100,69100,69100,0
|
|
20240405,181600,58918462100,69100,69100,69100,69100,0
|
|
20240405,181500,58918462100,69100,69100,69100,69100,0
|
|
20240405,181400,58918462100,69100,69100,69100,69100,0
|
|
20240405,181300,58918462100,69100,69100,69100,69100,0
|
|
20240405,181200,58918462100,69100,69100,69100,69100,0
|
|
20240405,181100,58918462100,69100,69100,69100,69100,0
|
|
20240405,181000,58918462100,69100,69100,69100,69100,0
|
|
20240405,180900,58918462100,69100,69100,69100,69100,0
|
|
20240405,180800,58918462100,69100,69100,69100,69100,0
|
|
20240405,180700,58918462100,69100,69100,69100,69100,0
|
|
20240405,180600,58918462100,69100,69100,69100,69100,0
|
|
20240405,180500,58918462100,69100,69100,69100,69100,0
|
|
20240405,180400,58918462100,69100,69100,69100,69100,0
|
|
20240405,180300,58918462100,69100,69100,69100,69100,0
|
|
20240405,180200,58918462100,69100,69100,69100,69100,0
|
|
20240405,180100,58918462100,69100,69100,69100,69100,0
|
|
20240405,180000,58918462100,69100,69100,69100,69100,0
|
|
20240405,175900,58918462100,69100,69100,69100,69100,0
|
|
20240405,175800,58918462100,69100,69100,69100,69100,0
|
|
20240405,175700,58918462100,69100,69100,69100,69100,0
|
|
20240405,175600,58918462100,69100,69100,69100,69100,0
|
|
20240405,175500,58918462100,69100,69100,69100,69100,0
|
|
20240405,175400,58918462100,69100,69100,69100,69100,0
|
|
20240405,175300,58918462100,69100,69100,69100,69100,0
|
|
20240405,175200,58918462100,69100,69100,69100,69100,0
|
|
20240405,175100,58918462100,69100,69100,69100,69100,61295
|
|
20240405,175000,58918462100,69100,69100,69100,69100,0
|
|
20240405,174900,58918462100,69100,69100,69100,69100,0
|
|
20240405,174800,58918462100,69100,69100,69100,69100,0
|
|
20240405,174700,58918462100,69100,69100,69100,69100,0
|
|
20240405,174600,58918462100,69100,69100,69100,69100,0
|
|
20240405,174500,58918462100,69100,69100,69100,69100,0
|
|
20240405,174400,58918462100,69100,69100,69100,69100,0
|
|
20240405,174300,58918462100,69100,69100,69100,69100,0
|
|
20240405,174200,58918462100,69100,69100,69100,69100,0
|
|
20240405,174100,58918462100,69100,69100,69100,69100,0
|
|
20240405,174000,58918462100,69100,69100,69100,69100,0
|
|
20240405,173900,58918462100,69100,69100,69100,69100,0
|
|
20240405,173800,58918462100,69100,69100,69100,69100,0
|
|
20240405,173700,58918462100,69100,69100,69100,69100,0
|
|
20240405,173600,58918462100,69100,69100,69100,69100,0
|
|
20240405,173500,58918462100,69100,69100,69100,69100,0
|
|
20240405,173400,58918462100,69100,69100,69100,69100,0
|
|
20240405,173300,58918462100,69100,69100,69100,69100,0
|
|
20240405,173200,58918462100,69100,69100,69100,69100,0
|
|
20240405,173100,58918462100,69100,69100,69100,69100,0
|
|
20240405,173000,58918462100,69100,69100,69100,69100,0
|
|
20240405,172900,58918462100,69100,69100,69100,69100,0
|
|
20240405,172800,58918462100,69100,69100,69100,69100,0
|
|
20240405,172700,58918462100,69100,69100,69100,69100,0
|
|
20240405,172600,58918462100,69100,69100,69100,69100,0
|
|
20240405,172500,58918462100,69100,69100,69100,69100,0
|
|
20240405,172400,58918462100,69100,69100,69100,69100,0
|
|
20240405,172300,58918462100,69100,69100,69100,69100,0
|
|
20240405,172200,58918462100,69100,69100,69100,69100,0
|
|
20240405,172100,58918462100,69100,69100,69100,69100,61295
|
|
20240405,172000,58918462100,69100,69100,69100,69100,0
|
|
20240405,171900,58918462100,69100,69100,69100,69100,0
|
|
20240405,171800,58918462100,69100,69100,69100,69100,0
|
|
20240405,171700,58918462100,69100,69100,69100,69100,0
|
|
20240405,171600,58918462100,69100,69100,69100,69100,0
|
|
20240405,171500,58918462100,69100,69100,69100,69100,0
|
|
20240405,171400,58918462100,69100,69100,69100,69100,0
|
|
20240405,171300,58918462100,69100,69100,69100,69100,0
|
|
20240405,171200,58918462100,69100,69100,69100,69100,0
|
|
20240405,171100,58918462100,69100,69100,69100,69100,0
|
|
20240405,171000,58918462100,69100,69100,69100,69100,0
|
|
20240405,170900,58918462100,69100,69100,69100,69100,0
|
|
20240405,170800,58918462100,69100,69100,69100,69100,0
|
|
20240405,170700,58918462100,69100,69100,69100,69100,0
|
|
20240405,170600,58918462100,69100,69100,69100,69100,0
|
|
20240405,170500,58918462100,69100,69100,69100,69100,0
|
|
20240405,170400,58918462100,69100,69100,69100,69100,0
|
|
20240405,170300,58918462100,69100,69100,69100,69100,0
|
|
20240405,170200,58918462100,69100,69100,69100,69100,0
|
|
20240405,170100,58918462100,69100,69100,69100,69100,0
|
|
20240405,170000,58918462100,69100,69100,69100,69100,0
|
|
20240405,165900,58918462100,69100,69100,69100,69100,0
|
|
20240405,165800,58918462100,69100,69100,69100,69100,0
|
|
20240405,165700,58918462100,69100,69100,69100,69100,0
|
|
20240405,165600,58918462100,69100,69100,69100,69100,0
|
|
20240405,165500,58918462100,69100,69100,69100,69100,0
|
|
20240405,165400,58918462100,69100,69100,69100,69100,0
|
|
20240405,165300,58918462100,69100,69100,69100,69100,0
|
|
20240405,165200,58918462100,69100,69100,69100,69100,0
|
|
20240405,165100,58918462100,69100,69100,69100,69100,61295
|
|
20240405,165000,58918462100,69100,69100,69100,69100,0
|
|
20240405,164900,58918462100,69100,69100,69100,69100,0
|
|
20240405,164800,58918462100,69100,69100,69100,69100,0
|
|
20240405,164700,58918462100,69100,69100,69100,69100,0
|
|
20240405,164600,58918462100,69100,69100,69100,69100,0
|
|
20240405,164500,58918462100,69100,69100,69100,69100,0
|
|
20240405,164400,58918462100,69100,69100,69100,69100,0
|
|
20240405,164300,58918462100,69100,69100,69100,69100,0
|
|
20240405,164200,58918462100,69100,69100,69100,69100,0
|
|
20240405,164100,58918462100,69100,69100,69100,69100,0
|
|
20240405,164000,58918462100,69100,69100,69100,69100,0
|
|
20240405,163900,58918462100,69100,69100,69100,69100,0
|
|
20240405,163800,58918462100,69100,69100,69100,69100,0
|
|
20240405,163700,58918462100,69100,69100,69100,69100,0
|
|
20240405,163600,58918462100,69100,69100,69100,69100,0
|
|
20240405,163500,58918462100,69100,69100,69100,69100,0
|
|
20240405,163400,58918462100,69100,69100,69100,69100,0
|
|
20240405,163300,58918462100,69100,69100,69100,69100,0
|
|
20240405,163200,58918462100,69100,69100,69100,69100,0
|
|
20240405,163100,58918462100,69100,69100,69100,69100,0
|
|
20240405,163000,58918462100,69100,69100,69100,69100,0
|
|
20240405,162900,58918462100,69100,69100,69100,69100,0
|
|
20240405,162800,58918462100,69100,69100,69100,69100,0
|
|
20240405,162700,58918462100,69100,69100,69100,69100,0
|
|
20240405,162600,58918462100,69100,69100,69100,69100,0
|
|
20240405,162500,58918462100,69100,69100,69100,69100,0
|
|
20240405,162400,58918462100,69100,69100,69100,69100,0
|
|
20240405,162300,58918462100,69100,69100,69100,69100,0
|
|
20240405,162200,58918462100,69100,69100,69100,69100,0
|
|
20240405,162100,58918462100,69100,69100,69100,69100,61295
|
|
20240405,162000,58918462100,69100,69100,69100,69100,0
|
|
20240405,161900,58918462100,69100,69100,69100,69100,0
|
|
20240405,161800,58918462100,69100,69100,69100,69100,0
|
|
20240405,161700,58918462100,69100,69100,69100,69100,0
|
|
20240405,161600,58918462100,69100,69100,69100,69100,0
|
|
20240405,161500,58918462100,69100,69100,69100,69100,0
|
|
20240405,161400,58918462100,69100,69100,69100,69100,0
|
|
20240405,161300,58918462100,69100,69100,69100,69100,0
|
|
20240405,161200,58918462100,69100,69100,69100,69100,0
|
|
20240405,161100,58918462100,69100,69100,69100,69100,0
|
|
20240405,161000,58918462100,69100,69100,69100,69100,0
|
|
20240405,160900,58918462100,69100,69100,69100,69100,0
|
|
20240405,160800,58918462100,69100,69100,69100,69100,0
|
|
20240405,160700,58918462100,69100,69100,69100,69100,0
|
|
20240405,160600,58918462100,69100,69100,69100,69100,0
|
|
20240405,160500,58918462100,69100,69100,69100,69100,0
|
|
20240405,160400,58918462100,69100,69100,69100,69100,0
|
|
20240405,160300,58918462100,69100,69100,69100,69100,0
|
|
20240405,160200,58918462100,69100,69100,69100,69100,0
|
|
20240405,160100,58918462100,69100,69100,69100,69100,0
|
|
20240405,160000,58918462100,69100,69100,69100,69100,0
|
|
20240405,155900,58918462100,69100,69100,69100,69100,0
|
|
20240405,155800,58918462100,69100,69100,69100,69100,0
|
|
20240405,155700,58918462100,69100,69100,69100,69100,0
|
|
20240405,155600,58918462100,69100,69100,69100,69100,0
|
|
20240405,155500,58918462100,69100,69100,69100,69100,0
|
|
20240405,155400,58918462100,69100,69100,69100,69100,0
|
|
20240405,155300,58918462100,69100,69100,69100,69100,0
|
|
20240405,155200,58918462100,69100,69100,69100,69100,0
|
|
20240405,155100,58918462100,69100,69100,69100,69100,61295
|
|
20240405,155000,58918462100,69100,69100,69100,69100,0
|
|
20240405,154900,58918462100,69100,69100,69100,69100,0
|
|
20240405,154800,58918462100,69100,69100,69100,69100,0
|
|
20240405,154700,58918462100,69100,69100,69100,69100,0
|
|
20240405,154600,58918462100,69100,69100,69100,69100,0
|
|
20240405,154500,58918462100,69100,69100,69100,69100,0
|
|
20240405,154400,58918462100,69100,69100,69100,69100,0
|
|
20240405,154300,58918462100,69100,69100,69100,69100,0
|
|
20240405,154200,58918462100,69100,69100,69100,69100,0
|
|
20240405,154100,58918462100,69100,69100,69100,69100,0
|
|
20240405,154000,58918462100,69100,69100,69100,69100,0
|
|
20240405,153900,58918462100,69100,69100,69100,69100,0
|
|
20240405,153800,58918462100,69100,69100,69100,69100,0
|
|
20240405,153700,58918462100,69100,69100,69100,69100,0
|
|
20240405,153600,58918462100,69100,69100,69100,69100,0
|
|
20240405,153500,58918462100,69100,69100,69100,69100,0
|
|
20240405,153400,58918462100,69100,69100,69100,69100,0
|
|
20240405,153300,58918462100,69100,69100,69100,69100,0
|
|
20240405,153200,58918462100,69100,69100,69100,69100,0
|
|
20240405,153100,58918462100,69100,69100,69100,69100,0
|
|
20240405,153000,58918462100,69100,69100,69100,69100,61295
|
|
20240405,152900,54682977600,69400,69400,69400,69400,0
|
|
20240405,152800,54682977600,69400,69400,69400,69400,0
|
|
20240405,152700,54682977600,69400,69400,69400,69400,0
|
|
20240405,152600,54682977600,69400,69400,69400,69400,0
|
|
20240405,152500,54682977600,69400,69400,69400,69400,0
|
|
20240405,152400,54682977600,69400,69400,69400,69400,0
|
|
20240405,152300,54682977600,69400,69400,69400,69400,0
|
|
20240405,152200,54682977600,69400,69400,69400,69400,0
|
|
20240405,152100,54682977600,69400,69400,69400,69400,0
|
|
20240405,152000,54682977600,69400,69400,69400,69400,0
|
|
20240405,151900,54682977600,69400,69200,69400,69100,2439
|
|
20240405,151800,54514147300,69200,69200,69300,69100,2744
|
|
20240405,151700,54324291600,69200,69300,69300,69100,1625
|
|
20240405,151600,54211796600,69300,69400,69400,69200,1816
|
|
20240405,151500,54086033000,69400,69600,69600,69200,3795
|
|
20240405,151400,53822747600,69600,69500,69600,69400,5906
|
|
20240405,151300,53412158100,69400,69400,69600,69300,3404
|
|
20240405,151200,53175711400,69400,69400,69500,69300,2618
|
|
20240405,151100,52994111600,69300,69200,69400,69100,3086
|
|
20240405,151000,52780380000,69200,69300,69300,69100,1926
|
|
20240405,150900,52647126900,69300,69200,69300,69100,1160
|
|
20240405,150800,52566806900,69200,69300,69300,69200,2382
|
|
20240405,150700,52401847500,69300,69200,69300,69100,3287
|
|
20240405,150600,52174349900,69300,69400,69400,69200,2213
|
|
20240405,150500,52021029200,69400,69400,69400,69300,1266
|
|
20240405,150400,51933209000,69400,69200,69400,69200,2053
|
|
20240405,150300,51790939000,69300,69300,69400,69200,1551
|
|
20240405,150200,51683507300,69300,69300,69400,69100,2355
|
|
20240405,150100,51520358800,69400,69300,69400,69100,2430
|
|
20240405,150000,51352007900,69300,69300,69400,69200,3553
|
|
20240405,145900,51105796800,69400,69500,69500,69300,1797
|
|
20240405,145800,50981011300,69400,69300,69500,69300,1137
|
|
20240405,145700,50902127300,69300,69500,69500,69200,2058
|
|
20240405,145600,50759391500,69500,69500,69500,69400,2757
|
|
20240405,145500,50567930900,69400,69500,69600,69400,2254
|
|
20240405,145400,50411273700,69500,69500,69700,69500,3297
|
|
20240405,145300,50182010400,69500,69700,69700,69500,3698
|
|
20240405,145200,49924647100,69600,69700,69700,69600,10004
|
|
20240405,145100,49227490600,69700,69700,69700,69600,1910
|
|
20240405,145000,49094445900,69700,69600,69700,69600,6396
|
|
20240405,144900,48648821700,69600,69700,69700,69600,1021
|
|
20240405,144800,48577699700,69700,69700,69700,69600,2058
|
|
20240405,144700,48434331700,69600,69700,69700,69600,1940
|
|
20240405,144600,48299226400,69700,69700,69700,69600,816
|
|
20240405,144500,48242364500,69700,69600,69700,69500,1500
|
|
20240405,144400,48137908500,69500,69600,69600,69400,5606
|
|
20240405,144300,47748310700,69600,69500,69600,69500,853
|
|
20240405,144200,47688945700,69500,69700,69700,69500,3632
|
|
20240405,144100,47436169800,69700,69700,69700,69500,3462
|
|
20240405,144000,47195207200,69600,69600,69700,69500,2120
|
|
20240405,143900,47047522700,69600,69700,69700,69500,1288
|
|
20240405,143800,46957797100,69700,69700,69800,69500,7753
|
|
20240405,143700,46417770300,69600,69600,69700,69500,3550
|
|
20240405,143600,46170543500,69600,69600,69600,69500,1498
|
|
20240405,143500,46066375500,69600,69600,69600,69500,1260
|
|
20240405,143400,45978696000,69600,69600,69600,69400,3453
|
|
20240405,143300,45738566700,69500,69500,69600,69500,739
|
|
20240405,143200,45687151200,69500,69500,69600,69500,1399
|
|
20240405,143100,45589824200,69500,69500,69600,69400,1106
|
|
20240405,143000,45512884100,69600,69500,69600,69400,2983
|
|
20240405,142900,45305416600,69600,69500,69600,69500,1976
|
|
20240405,142800,45167962000,69600,69500,69600,69500,695
|
|
20240405,142700,45119598300,69600,69500,69700,69500,3213
|
|
20240405,142600,44896052000,69700,69600,69700,69500,1257
|
|
20240405,142500,44808569200,69600,69600,69700,69500,1214
|
|
20240405,142400,44724085300,69700,69600,69700,69600,1113
|
|
20240405,142300,44646524300,69600,69700,69700,69600,1964
|
|
20240405,142200,44509680600,69700,69600,69700,69500,1626
|
|
20240405,142100,44396484000,69700,69600,69700,69500,1231
|
|
20240405,142000,44310752900,69600,69600,69700,69500,1333
|
|
20240405,141900,44217974000,69600,69600,69700,69500,2110
|
|
20240405,141800,44071057000,69600,69600,69700,69500,1160
|
|
20240405,141700,43990352700,69500,69800,69800,69500,7764
|
|
20240405,141600,43449877800,69800,69700,69800,69600,1626
|
|
20240405,141500,43336530100,69700,69700,69700,69600,1074
|
|
20240405,141400,43261682400,69700,69700,69700,69600,766
|
|
20240405,141300,43208298600,69700,69600,69700,69600,1353
|
|
20240405,141200,43114016900,69700,69700,69700,69600,1940
|
|
20240405,141100,42978876700,69700,69700,69700,69600,3059
|
|
20240405,141000,42765682100,69700,69800,69800,69600,2824
|
|
20240405,140900,42568725300,69800,69800,69800,69600,3233
|
|
20240405,140800,42343461200,69700,69700,69800,69700,1375
|
|
20240405,140700,42247549000,69800,69800,69800,69700,821
|
|
20240405,140600,42190256600,69700,69800,69800,69700,1430
|
|
20240405,140500,42090449700,69800,69700,69800,69600,5013
|
|
20240405,140400,41740943600,69700,69700,69700,69600,3959
|
|
20240405,140300,41465111100,69700,69700,69800,69600,2131
|
|
20240405,140200,41316521900,69700,69800,69800,69600,2923
|
|
20240405,140100,41112755400,69700,69700,69800,69700,1052
|
|
20240405,140000,41039342300,69800,69800,69800,69700,2089
|
|
20240405,135900,40893572200,69800,69800,69800,69700,785
|
|
20240405,135800,40838784300,69800,69700,69800,69700,1391
|
|
20240405,135700,40741708400,69800,69800,69800,69700,2092
|
|
20240405,135600,40595727100,69800,69800,69800,69700,852
|
|
20240405,135500,40536270800,69800,69800,69800,69600,988
|
|
20240405,135400,40467335300,69700,69700,69800,69600,773
|
|
20240405,135300,40413458400,69600,69800,69800,69600,1561
|
|
20240405,135200,40304643000,69800,69700,69800,69600,3114
|
|
20240405,135100,40087626000,69800,69700,69800,69600,1015
|
|
20240405,135000,40016858400,69800,69800,69800,69600,2926
|
|
20240405,134900,39812790400,69800,69800,69800,69700,1852
|
|
20240405,134800,39683569000,69800,69700,69800,69700,1971
|
|
20240405,134700,39546043300,69700,69700,69800,69700,2200
|
|
20240405,134600,39392675000,69700,69600,69700,69600,1465
|
|
20240405,134500,39290579600,69700,69600,69700,69500,1020
|
|
20240405,134400,39219551100,69500,69600,69600,69500,1537
|
|
20240405,134300,39112587200,69600,69600,69600,69500,2598
|
|
20240405,134200,38931780600,69700,69700,69700,69500,2728
|
|
20240405,134100,38741844500,69700,69600,69700,69600,1384
|
|
20240405,134000,38645426600,69600,69600,69700,69500,988
|
|
20240405,133900,38576620500,69600,69600,69700,69500,2014
|
|
20240405,133800,38436482100,69700,69600,69700,69500,1443
|
|
20240405,133700,38335988900,69600,69600,69600,69500,1046
|
|
20240405,133600,38263191200,69500,69700,69700,69500,5862
|
|
20240405,133500,37855321600,69700,69700,69700,69600,1616
|
|
20240405,133400,37742703900,69700,69700,69700,69600,2187
|
|
20240405,133300,37590290300,69700,69700,69700,69600,673
|
|
20240405,133200,37543386600,69700,69800,69800,69600,2926
|
|
20240405,133100,37339449900,69800,69800,69800,69700,875
|
|
20240405,133000,37278393700,69800,69800,69900,69700,2686
|
|
20240405,132900,37091000600,69800,69800,69800,69700,1071
|
|
20240405,132800,37016261100,69800,69800,69800,69700,736
|
|
20240405,132700,36964902900,69700,69800,69900,69600,5600
|
|
20240405,132600,36574296100,69800,69800,69900,69700,2633
|
|
20240405,132500,36390464900,69800,69800,69800,69700,1226
|
|
20240405,132400,36304904700,69800,69800,69800,69700,1873
|
|
20240405,132300,36174290000,69800,69600,69800,69600,1322
|
|
20240405,132200,36082124500,69700,69700,69700,69600,958
|
|
20240405,132100,36015356500,69700,69700,69700,69600,864
|
|
20240405,132000,35955156000,69700,69700,69700,69600,1084
|
|
20240405,131900,35879617300,69600,69700,69700,69600,1608
|
|
20240405,131800,35767585200,69700,69700,69800,69600,2009
|
|
20240405,131700,35627472600,69700,69800,69800,69500,3248
|
|
20240405,131600,35401160900,69800,69800,69800,69700,947
|
|
20240405,131500,35335076800,69800,69800,69800,69700,2618
|
|
20240405,131400,35152346300,69700,69800,69800,69700,1768
|
|
20240405,131300,35029018000,69800,69600,69800,69600,2014
|
|
20240405,131200,34888557800,69600,69700,69800,69600,2594
|
|
20240405,131100,34707782100,69700,69700,69700,69500,1899
|
|
20240405,131000,34575508800,69700,69600,69700,69600,1859
|
|
20240405,130900,34446006500,69700,69600,69700,69600,1496
|
|
20240405,130800,34341836600,69500,69600,69700,69500,2176
|
|
20240405,130700,34190421300,69600,69600,69700,69500,2947
|
|
20240405,130600,33985356700,69600,69600,69600,69500,776
|
|
20240405,130500,33931357900,69600,69600,69600,69500,1576
|
|
20240405,130400,33821715100,69600,69500,69700,69500,1018
|
|
20240405,130300,33750874300,69600,69800,69800,69600,1821
|
|
20240405,130200,33624062700,69700,69700,69800,69600,2920
|
|
20240405,130100,33420452100,69800,69800,69800,69700,1004
|
|
20240405,130000,33350389000,69800,69700,69800,69600,2294
|
|
20240405,125900,33190522600,69600,69600,69700,69600,374
|
|
20240405,125800,33164467400,69700,69600,69800,69600,1281
|
|
20240405,125700,33075174200,69600,69600,69700,69600,1836
|
|
20240405,125600,32947273200,69600,69600,69700,69600,776
|
|
20240405,125500,32893199200,69600,69600,69800,69600,1661
|
|
20240405,125400,32777409700,69800,69600,69800,69600,1668
|
|
20240405,125300,32661156100,69600,69700,69700,69600,374
|
|
20240405,125200,32635105100,69700,69800,69800,69600,4710
|
|
20240405,125100,32306722800,69800,69800,69900,69700,2591
|
|
20240405,125000,32125880000,69800,69700,69800,69700,444
|
|
20240405,124900,32094900000,69700,69800,69800,69700,1576
|
|
20240405,124800,31984952500,69800,69700,69800,69700,1665
|
|
20240405,124700,31868761900,69800,69700,69800,69700,1102
|
|
20240405,124600,31791885100,69800,69700,69800,69700,1424
|
|
20240405,124500,31692500600,69700,69800,69800,69700,695
|
|
20240405,124400,31644004200,69800,69800,69800,69700,603
|
|
20240405,124300,31601922900,69800,69700,69800,69700,906
|
|
20240405,124200,31538710200,69700,69800,69800,69700,1202
|
|
20240405,124100,31454865000,69800,69700,69800,69700,869
|
|
20240405,124000,31394228500,69700,69700,69800,69700,1455
|
|
20240405,123900,31292729500,69700,69700,69800,69700,576
|
|
20240405,123800,31252538400,69700,69700,69800,69700,1234
|
|
20240405,123700,31166469600,69800,69700,69800,69700,1056
|
|
20240405,123600,31092770000,69700,69700,69800,69700,768
|
|
20240405,123500,31039172200,69700,69800,69800,69700,782
|
|
20240405,123400,30984636300,69800,69600,69800,69600,818
|
|
20240405,123300,30927592500,69600,69600,69700,69600,635
|
|
20240405,123200,30883352300,69600,69600,69700,69600,875
|
|
20240405,123100,30822374800,69600,69700,69800,69600,1287
|
|
20240405,123000,30732663200,69700,69700,69800,69700,1944
|
|
20240405,122900,30597118900,69800,69700,69800,69700,814
|
|
20240405,122800,30540340100,69700,69600,69800,69600,1031
|
|
20240405,122700,30468428300,69700,69600,69700,69600,2117
|
|
20240405,122600,30320959200,69600,69600,69700,69500,1947
|
|
20240405,122500,30185407500,69600,69600,69700,69600,1117
|
|
20240405,122400,30107566900,69600,69800,69900,69500,4689
|
|
20240405,122300,29780517200,69800,69800,69900,69800,554
|
|
20240405,122200,29741803600,69800,69800,69900,69800,939
|
|
20240405,122100,29676245200,69900,69800,69900,69800,710
|
|
20240405,122000,29626642200,69800,69800,69900,69800,564
|
|
20240405,121900,29587238400,69800,69800,69900,69700,1599
|
|
20240405,121800,29475606400,69800,69700,69900,69700,1581
|
|
20240405,121700,29365251600,69700,69800,69800,69700,1059
|
|
20240405,121600,29291396300,69700,69600,69800,69600,1528
|
|
20240405,121500,29184889600,69600,69600,69700,69600,1451
|
|
20240405,121400,29083842600,69600,69700,69700,69500,2258
|
|
20240405,121300,28926515600,69600,69900,69900,69600,4027
|
|
20240405,121200,28645416000,69900,69800,69900,69800,912
|
|
20240405,121100,28581687700,69800,69800,69900,69800,927
|
|
20240405,121000,28516932600,69800,69800,69900,69800,1878
|
|
20240405,120900,28385795300,69900,69800,69900,69800,666
|
|
20240405,120800,28339258400,69800,69900,69900,69800,1406
|
|
20240405,120700,28241075200,69900,69800,69900,69800,1358
|
|
20240405,120600,28146202700,69800,69800,69900,69800,863
|
|
20240405,120500,28085928100,69800,69700,69800,69700,471
|
|
20240405,120400,28053064700,69700,69700,69800,69700,893
|
|
20240405,120300,27990745300,69800,69700,69900,69700,4781
|
|
20240405,120200,27657104800,69700,69800,69800,69700,1430
|
|
20240405,120100,27557304200,69800,69700,69800,69600,1400
|
|
20240405,120000,27459682900,69700,69700,69800,69600,2964
|
|
20240405,115900,27253118300,69700,69700,69800,69700,667
|
|
20240405,115800,27206571900,69700,69800,69800,69700,1773
|
|
20240405,115700,27082964400,69800,69600,69800,69500,1884
|
|
20240405,115600,26951721800,69600,69600,69600,69500,2188
|
|
20240405,115500,26799479600,69700,69500,69700,69500,1512
|
|
20240405,115400,26694221500,69500,69500,69700,69500,2337
|
|
20240405,115300,26531677500,69500,69400,69600,69400,2082
|
|
20240405,115200,26386991700,69500,69500,69500,69400,1275
|
|
20240405,115100,26298399200,69400,69400,69500,69400,794
|
|
20240405,115000,26243228300,69500,69400,69500,69400,2129
|
|
20240405,114900,26095320300,69500,69500,69600,69400,653
|
|
20240405,114800,26049942900,69600,69500,69600,69400,988
|
|
20240405,114700,25981264200,69500,69500,69600,69400,1839
|
|
20240405,114600,25853450100,69500,69500,69600,69400,1330
|
|
20240405,114500,25761007800,69500,69400,69500,69400,566
|
|
20240405,114400,25721697800,69400,69500,69600,69300,2634
|
|
20240405,114300,25538699800,69500,69500,69600,69500,1263
|
|
20240405,114200,25450813100,69500,69500,69600,69500,659
|
|
20240405,114100,25404957800,69500,69400,69600,69400,808
|
|
20240405,114000,25348776700,69500,69400,69500,69400,988
|
|
20240405,113900,25280143700,69400,69400,69500,69300,1469
|
|
20240405,113800,25178179400,69500,69700,69700,69300,3561
|
|
20240405,113700,24930585200,69700,69500,69700,69500,773
|
|
20240405,113600,24876768500,69500,69500,69600,69500,838
|
|
20240405,113500,24818462400,69500,69400,69600,69400,1557
|
|
20240405,113400,24710205700,69400,69400,69500,69300,2005
|
|
20240405,113300,24571036500,69400,69600,69700,69400,3411
|
|
20240405,113200,24333911000,69700,69700,69800,69600,1468
|
|
20240405,113100,24231619000,69800,69700,69800,69700,1326
|
|
20240405,113000,24139157200,69700,69700,69800,69700,1000
|
|
20240405,112900,24069408900,69800,69800,69800,69700,1463
|
|
20240405,112800,23967326700,69700,69700,69800,69700,731
|
|
20240405,112700,23916330600,69800,69700,69800,69600,1512
|
|
20240405,112600,23810944900,69700,69700,69800,69600,1131
|
|
20240405,112500,23732098600,69700,69700,69800,69600,2398
|
|
20240405,112400,23564975500,69700,69600,69700,69600,739
|
|
20240405,112300,23513504400,69600,69500,69700,69500,603
|
|
20240405,112200,23471499300,69600,69500,69600,69500,1622
|
|
20240405,112100,23358655300,69600,69600,69600,69500,696
|
|
20240405,112000,23310227000,69600,69500,69600,69500,736
|
|
20240405,111900,23259045500,69600,69600,69700,69500,1771
|
|
20240405,111800,23135763300,69600,69600,69600,69500,1084
|
|
20240405,111700,23060374100,69500,69500,69600,69500,2009
|
|
20240405,111600,22920669300,69500,69600,69600,69400,3020
|
|
20240405,111500,22710785800,69500,69600,69600,69500,843
|
|
20240405,111400,22652116900,69600,69600,69600,69500,1013
|
|
20240405,111300,22581614200,69600,69600,69600,69500,782
|
|
20240405,111200,22527189300,69600,69600,69600,69500,500
|
|
20240405,111100,22492393600,69600,69400,69600,69400,3405
|
|
20240405,111000,22255753000,69500,69400,69500,69400,476
|
|
20240405,110900,22222692200,69400,69500,69500,69400,1149
|
|
20240405,110800,22142873500,69500,69600,69700,69400,2082
|
|
20240405,110700,21998046400,69700,69500,69700,69500,1034
|
|
20240405,110600,21926070600,69600,69500,69600,69400,1228
|
|
20240405,110500,21840686700,69500,69500,69600,69400,1094
|
|
20240405,110400,21764634600,69500,69600,69700,69400,2341
|
|
20240405,110300,21601836400,69600,69700,69700,69600,1162
|
|
20240405,110200,21520851600,69700,69600,69700,69600,1170
|
|
20240405,110100,21439365900,69600,69500,69600,69400,738
|
|
20240405,110000,21388036600,69500,69500,69600,69300,2973
|
|
20240405,105900,21181469300,69600,69500,69700,69500,2122
|
|
20240405,105800,21033660800,69600,69600,69700,69500,1666
|
|
20240405,105700,20917716600,69500,69500,69600,69400,1482
|
|
20240405,105600,20814691200,69300,69600,69700,69300,5506
|
|
20240405,105500,20431866300,69600,69700,69700,69400,4462
|
|
20240405,105400,20121775100,69600,69500,69700,69300,4003
|
|
20240405,105300,19843561000,69400,69700,69700,69300,7750
|
|
20240405,105200,19304694500,69700,69800,69800,69600,3233
|
|
20240405,105100,19079187100,69700,69700,69800,69700,2689
|
|
20240405,105000,18891553900,69700,70000,70000,69700,3425
|
|
20240405,104900,18652169900,70000,69900,70000,69800,4581
|
|
20240405,104800,18331812400,69900,69900,69900,69800,1652
|
|
20240405,104700,18216360200,69900,69800,69900,69800,2265
|
|
20240405,104600,18058163300,69800,70000,70000,69800,4671
|
|
20240405,104500,17731666000,69900,70000,70000,69800,3273
|
|
20240405,104400,17502856100,70000,69800,70000,69800,5921
|
|
20240405,104300,17088926300,69900,69900,69900,69800,913
|
|
20240405,104200,17025113300,69900,69900,69900,69800,1712
|
|
20240405,104100,16905522900,69900,69800,69900,69700,2316
|
|
20240405,104000,16743851800,69700,69900,69900,69600,4066
|
|
20240405,103900,16460252600,69800,69800,69900,69800,390
|
|
20240405,103800,16432998400,69900,69800,69900,69800,2293
|
|
20240405,103700,16272822300,69800,69900,69900,69800,636
|
|
20240405,103600,16228393900,69900,69900,69900,69800,1040
|
|
20240405,103500,16155754500,69900,69800,69900,69800,608
|
|
20240405,103400,16113267900,69800,69900,69900,69800,205
|
|
20240405,103300,16098945900,69800,69800,69900,69700,3705
|
|
20240405,103200,15840331000,69800,69800,69800,69700,540
|
|
20240405,103100,15802644300,69700,69700,69800,69600,579
|
|
20240405,103000,15762272100,69600,69700,69700,69600,1015
|
|
20240405,102900,15691548000,69700,69800,69800,69600,3705
|
|
20240405,102800,15433320900,69800,69700,69800,69700,3262
|
|
20240405,102700,15205908900,69600,69800,69800,69600,2450
|
|
20240405,102600,15035169000,69700,69700,69800,69700,961
|
|
20240405,102500,14968107700,69800,69800,69900,69600,8851
|
|
20240405,102400,14350809300,69900,69800,69900,69800,1136
|
|
20240405,102300,14271404900,69800,69900,69900,69800,488
|
|
20240405,102200,14237324400,69900,69700,69900,69700,657
|
|
20240405,102100,14191469100,69900,69900,69900,69800,1714
|
|
20240405,102000,14071789500,69700,69900,70000,69700,4916
|
|
20240405,101900,13728249000,69900,69800,69900,69800,1097
|
|
20240405,101800,13651590100,69900,69800,69900,69800,847
|
|
20240405,101700,13592453900,69800,69800,69900,69700,1594
|
|
20240405,101600,13481115500,69700,69700,69800,69600,1066
|
|
20240405,101500,13406750200,69700,69900,69900,69600,3129
|
|
20240405,101400,13188546900,69900,69900,69900,69800,1099
|
|
20240405,101300,13111756500,69900,69800,69900,69800,480
|
|
20240405,101200,13078212700,69900,69700,69900,69700,2019
|
|
20240405,101100,12937361400,69600,69900,69900,69600,1478
|
|
20240405,101000,12834320200,69900,69800,69900,69800,1366
|
|
20240405,100900,12738884600,69900,69800,69900,69700,3092
|
|
20240405,100800,12523177700,69800,69900,70000,69800,775
|
|
20240405,100700,12468995200,70000,69900,70000,69900,2684
|
|
20240405,100600,12281259100,69900,69800,69900,69700,806
|
|
20240405,100500,12224988800,69800,69900,69900,69500,3953
|
|
20240405,100400,11949539400,69900,69900,69900,69700,992
|
|
20240405,100300,11880281400,69800,69800,69900,69800,1630
|
|
20240405,100200,11766387400,69800,69900,69900,69800,938
|
|
20240405,100100,11700861900,69900,69800,69900,69800,864
|
|
20240405,100000,11640470400,69900,69900,69900,69800,2151
|
|
20240405,095900,11490135000,69800,69800,69900,69700,3228
|
|
20240405,095800,11264614200,69800,69800,69800,69700,1546
|
|
20240405,095700,11156726800,69800,69700,69800,69600,871
|
|
20240405,095600,11096011900,69600,69600,69700,69600,922
|
|
20240405,095500,11031760600,69700,69600,69700,69500,729
|
|
20240405,095400,10981015300,69600,69600,69600,69400,1824
|
|
20240405,095300,10854093400,69500,69500,69600,69400,1274
|
|
20240405,095200,10765566400,69500,69600,69600,69500,658
|
|
20240405,095100,10719817400,69600,69500,69700,69500,2464
|
|
20240405,095000,10548453000,69400,69400,69500,69400,558
|
|
20240405,094900,10509696800,69500,69500,69500,69300,741
|
|
20240405,094800,10458263000,69500,69300,69500,69300,1017
|
|
20240405,094700,10387640000,69300,69300,69400,69100,1478
|
|
20240405,094600,10285328000,69300,69400,69500,69100,3112
|
|
20240405,094500,10069671700,69400,69300,69400,69300,292
|
|
20240405,094400,10049412900,69300,69500,69500,69300,1642
|
|
20240405,094300,9935489200,69300,69300,69400,69300,2226
|
|
20240405,094200,9781147100,69400,69500,69600,69200,2622
|
|
20240405,094100,9599221200,69500,69500,69500,69100,996
|
|
20240405,094000,9530107600,69500,69400,69500,69100,2238
|
|
20240405,093900,9374767200,69400,69300,69400,69100,3148
|
|
20240405,093800,9156786800,69300,69500,69500,69200,653
|
|
20240405,093700,9111515500,69500,69300,69500,69300,1447
|
|
20240405,093600,9011159800,69300,69100,69300,69100,2543
|
|
20240405,093500,8835200700,69100,69100,69100,69000,1336
|
|
20240405,093400,8742913000,69100,69200,69300,69000,1759
|
|
20240405,093300,8621223300,69200,69000,69200,68900,2388
|
|
20240405,093200,8456229700,69000,69000,69200,68900,5534
|
|
20240405,093100,8073918300,69000,69000,69000,68900,1263
|
|
20240405,093000,7986819300,69000,69000,69100,68800,1817
|
|
20240405,092900,7861363200,69000,69100,69200,68900,2989
|
|
20240405,092800,7655113100,69200,69100,69200,69000,1600
|
|
20240405,092700,7544601700,69100,69300,69300,69000,1575
|
|
20240405,092600,7435740000,69200,69300,69400,69100,2858
|
|
20240405,092500,7237947600,69300,69400,69500,69200,2474
|
|
20240405,092400,7066289100,69400,69300,69600,69300,5494
|
|
20240405,092300,6684753300,69300,69600,69600,69300,2393
|
|
20240405,092200,6518562200,69600,69600,69700,69500,1449
|
|
20240405,092100,6417736600,69600,69700,69900,69600,2053
|
|
20240405,092000,6274511200,69800,70000,70000,69700,2406
|
|
20240405,091900,6106617700,70000,69900,70000,69700,3514
|
|
20240405,091800,5861112400,69900,69900,70000,69900,1865
|
|
20240405,091700,5730670700,69900,69700,70000,69600,3793
|
|
20240405,091600,5465927200,69700,69600,69700,69500,2974
|
|
20240405,091500,5259059700,69600,69600,69700,69600,1387
|
|
20240405,091400,5162440100,69600,69500,69700,69200,4501
|
|
20240405,091300,4849488000,69300,69600,69600,69300,2746
|
|
20240405,091200,4658777400,69600,69500,69700,69500,1567
|
|
20240405,091100,4549833000,69500,69700,69800,69500,1493
|
|
20240405,091000,4445777400,69700,69600,69800,69600,1236
|
|
20240405,090900,4359604300,69600,69700,69700,69300,2933
|
|
20240405,090800,4155613500,69700,69700,69800,69500,4530
|
|
20240405,090700,3839884800,69600,69800,69900,69600,2972
|
|
20240405,090600,3632668200,69800,69800,69900,69600,2679
|
|
20240405,090500,3445774000,69800,69600,69900,69500,5197
|
|
20240405,090400,3083495800,69500,69300,69700,69300,4622
|
|
20240405,090300,2762480800,69300,69200,69400,69200,3670
|
|
20240405,090200,2508288600,69300,69400,69500,69100,5592
|
|
20240405,090100,2120730200,69500,69300,69500,69100,8828
|
|
20240405,090000,1509289600,69300,68400,69500,68400,21972
|