655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195200,56889227800,69300,69300,69300,69300,98495
|
|
20240408,195100,56889227800,69300,69300,69300,69300,0
|
|
20240408,195000,56889227800,69300,69300,69300,69300,0
|
|
20240408,194900,56889227800,69300,69300,69300,69300,0
|
|
20240408,194800,56889227800,69300,69300,69300,69300,0
|
|
20240408,194700,56889227800,69300,69300,69300,69300,0
|
|
20240408,194600,56889227800,69300,69300,69300,69300,0
|
|
20240408,194500,56889227800,69300,69300,69300,69300,0
|
|
20240408,194400,56889227800,69300,69300,69300,69300,0
|
|
20240408,194300,56889227800,69300,69300,69300,69300,0
|
|
20240408,194200,56889227800,69300,69300,69300,69300,0
|
|
20240408,194100,56889227800,69300,69300,69300,69300,0
|
|
20240408,194000,56889227800,69300,69300,69300,69300,0
|
|
20240408,193900,56889227800,69300,69300,69300,69300,0
|
|
20240408,193800,56889227800,69300,69300,69300,69300,0
|
|
20240408,193700,56889227800,69300,69300,69300,69300,0
|
|
20240408,193600,56889227800,69300,69300,69300,69300,0
|
|
20240408,193500,56889227800,69300,69300,69300,69300,0
|
|
20240408,193400,56889227800,69300,69300,69300,69300,0
|
|
20240408,193300,56889227800,69300,69300,69300,69300,0
|
|
20240408,193200,56889227800,69300,69300,69300,69300,0
|
|
20240408,193100,56889227800,69300,69300,69300,69300,0
|
|
20240408,193000,56889227800,69300,69300,69300,69300,0
|
|
20240408,192900,56889227800,69300,69300,69300,69300,0
|
|
20240408,192800,56889227800,69300,69300,69300,69300,0
|
|
20240408,192700,56889227800,69300,69300,69300,69300,0
|
|
20240408,192600,56889227800,69300,69300,69300,69300,0
|
|
20240408,192500,56889227800,69300,69300,69300,69300,0
|
|
20240408,192400,56889227800,69300,69300,69300,69300,0
|
|
20240408,192300,56889227800,69300,69300,69300,69300,0
|
|
20240408,192200,56889227800,69300,69300,69300,69300,98495
|
|
20240408,192100,56889227800,69300,69300,69300,69300,0
|
|
20240408,192000,56889227800,69300,69300,69300,69300,0
|
|
20240408,191900,56889227800,69300,69300,69300,69300,0
|
|
20240408,191800,56889227800,69300,69300,69300,69300,0
|
|
20240408,191700,56889227800,69300,69300,69300,69300,0
|
|
20240408,191600,56889227800,69300,69300,69300,69300,0
|
|
20240408,191500,56889227800,69300,69300,69300,69300,0
|
|
20240408,191400,56889227800,69300,69300,69300,69300,0
|
|
20240408,191300,56889227800,69300,69300,69300,69300,0
|
|
20240408,191200,56889227800,69300,69300,69300,69300,0
|
|
20240408,191100,56889227800,69300,69300,69300,69300,0
|
|
20240408,191000,56889227800,69300,69300,69300,69300,0
|
|
20240408,190900,56889227800,69300,69300,69300,69300,0
|
|
20240408,190800,56889227800,69300,69300,69300,69300,0
|
|
20240408,190700,56889227800,69300,69300,69300,69300,0
|
|
20240408,190600,56889227800,69300,69300,69300,69300,0
|
|
20240408,190500,56889227800,69300,69300,69300,69300,0
|
|
20240408,190400,56889227800,69300,69300,69300,69300,0
|
|
20240408,190300,56889227800,69300,69300,69300,69300,0
|
|
20240408,190200,56889227800,69300,69300,69300,69300,0
|
|
20240408,190100,56889227800,69300,69300,69300,69300,0
|
|
20240408,190000,56889227800,69300,69300,69300,69300,0
|
|
20240408,185900,56889227800,69300,69300,69300,69300,0
|
|
20240408,185800,56889227800,69300,69300,69300,69300,0
|
|
20240408,185700,56889227800,69300,69300,69300,69300,0
|
|
20240408,185600,56889227800,69300,69300,69300,69300,0
|
|
20240408,185500,56889227800,69300,69300,69300,69300,0
|
|
20240408,185400,56889227800,69300,69300,69300,69300,0
|
|
20240408,185300,56889227800,69300,69300,69300,69300,0
|
|
20240408,185200,56889227800,69300,69300,69300,69300,98495
|
|
20240408,185100,56889227800,69300,69300,69300,69300,0
|
|
20240408,185000,56889227800,69300,69300,69300,69300,0
|
|
20240408,184900,56889227800,69300,69300,69300,69300,0
|
|
20240408,184800,56889227800,69300,69300,69300,69300,0
|
|
20240408,184700,56889227800,69300,69300,69300,69300,0
|
|
20240408,184600,56889227800,69300,69300,69300,69300,0
|
|
20240408,184500,56889227800,69300,69300,69300,69300,0
|
|
20240408,184400,56889227800,69300,69300,69300,69300,0
|
|
20240408,184300,56889227800,69300,69300,69300,69300,0
|
|
20240408,184200,56889227800,69300,69300,69300,69300,0
|
|
20240408,184100,56889227800,69300,69300,69300,69300,0
|
|
20240408,184000,56889227800,69300,69300,69300,69300,0
|
|
20240408,183900,56889227800,69300,69300,69300,69300,0
|
|
20240408,183800,56889227800,69300,69300,69300,69300,0
|
|
20240408,183700,56889227800,69300,69300,69300,69300,0
|
|
20240408,183600,56889227800,69300,69300,69300,69300,0
|
|
20240408,183500,56889227800,69300,69300,69300,69300,0
|
|
20240408,183400,56889227800,69300,69300,69300,69300,0
|
|
20240408,183300,56889227800,69300,69300,69300,69300,0
|
|
20240408,183200,56889227800,69300,69300,69300,69300,0
|
|
20240408,183100,56889227800,69300,69300,69300,69300,0
|
|
20240408,183000,56889227800,69300,69300,69300,69300,0
|
|
20240408,182900,56889227800,69300,69300,69300,69300,0
|
|
20240408,182800,56889227800,69300,69300,69300,69300,0
|
|
20240408,182700,56889227800,69300,69300,69300,69300,0
|
|
20240408,182600,56889227800,69300,69300,69300,69300,0
|
|
20240408,182500,56889227800,69300,69300,69300,69300,0
|
|
20240408,182400,56889227800,69300,69300,69300,69300,0
|
|
20240408,182300,56889227800,69300,69300,69300,69300,0
|
|
20240408,182200,56889227800,69300,69300,69300,69300,98495
|
|
20240408,182100,56889227800,69300,69300,69300,69300,0
|
|
20240408,182000,56889227800,69300,69300,69300,69300,0
|
|
20240408,181900,56889227800,69300,69300,69300,69300,0
|
|
20240408,181800,56889227800,69300,69300,69300,69300,0
|
|
20240408,181700,56889227800,69300,69300,69300,69300,0
|
|
20240408,181600,56889227800,69300,69300,69300,69300,0
|
|
20240408,181500,56889227800,69300,69300,69300,69300,0
|
|
20240408,181400,56889227800,69300,69300,69300,69300,0
|
|
20240408,181300,56889227800,69300,69300,69300,69300,0
|
|
20240408,181200,56889227800,69300,69300,69300,69300,0
|
|
20240408,181100,56889227800,69300,69300,69300,69300,0
|
|
20240408,181000,56889227800,69300,69300,69300,69300,0
|
|
20240408,180900,56889227800,69300,69300,69300,69300,0
|
|
20240408,180800,56889227800,69300,69300,69300,69300,0
|
|
20240408,180700,56889227800,69300,69300,69300,69300,0
|
|
20240408,180600,56889227800,69300,69300,69300,69300,0
|
|
20240408,180500,56889227800,69300,69300,69300,69300,0
|
|
20240408,180400,56889227800,69300,69300,69300,69300,0
|
|
20240408,180300,56889227800,69300,69300,69300,69300,0
|
|
20240408,180200,56889227800,69300,69300,69300,69300,0
|
|
20240408,180100,56889227800,69300,69300,69300,69300,0
|
|
20240408,180000,56889227800,69300,69300,69300,69300,0
|
|
20240408,175900,56889227800,69300,69300,69300,69300,0
|
|
20240408,175800,56889227800,69300,69300,69300,69300,0
|
|
20240408,175700,56889227800,69300,69300,69300,69300,0
|
|
20240408,175600,56889227800,69300,69300,69300,69300,0
|
|
20240408,175500,56889227800,69300,69300,69300,69300,0
|
|
20240408,175400,56889227800,69300,69300,69300,69300,0
|
|
20240408,175300,56889227800,69300,69300,69300,69300,0
|
|
20240408,175200,56889227800,69300,69300,69300,69300,98495
|
|
20240408,175100,56889227800,69300,69300,69300,69300,0
|
|
20240408,175000,56889227800,69300,69300,69300,69300,0
|
|
20240408,174900,56889227800,69300,69300,69300,69300,0
|
|
20240408,174800,56889227800,69300,69300,69300,69300,0
|
|
20240408,174700,56889227800,69300,69300,69300,69300,0
|
|
20240408,174600,56889227800,69300,69300,69300,69300,0
|
|
20240408,174500,56889227800,69300,69300,69300,69300,0
|
|
20240408,174400,56889227800,69300,69300,69300,69300,0
|
|
20240408,174300,56889227800,69300,69300,69300,69300,0
|
|
20240408,174200,56889227800,69300,69300,69300,69300,0
|
|
20240408,174100,56889227800,69300,69300,69300,69300,0
|
|
20240408,174000,56889227800,69300,69300,69300,69300,0
|
|
20240408,173900,56889227800,69300,69300,69300,69300,0
|
|
20240408,173800,56889227800,69300,69300,69300,69300,0
|
|
20240408,173700,56889227800,69300,69300,69300,69300,0
|
|
20240408,173600,56889227800,69300,69300,69300,69300,0
|
|
20240408,173500,56889227800,69300,69300,69300,69300,0
|
|
20240408,173400,56889227800,69300,69300,69300,69300,0
|
|
20240408,173300,56889227800,69300,69300,69300,69300,0
|
|
20240408,173200,56889227800,69300,69300,69300,69300,0
|
|
20240408,173100,56889227800,69300,69300,69300,69300,0
|
|
20240408,173000,56889227800,69300,69300,69300,69300,0
|
|
20240408,172900,56889227800,69300,69300,69300,69300,0
|
|
20240408,172800,56889227800,69300,69300,69300,69300,0
|
|
20240408,172700,56889227800,69300,69300,69300,69300,0
|
|
20240408,172600,56889227800,69300,69300,69300,69300,0
|
|
20240408,172500,56889227800,69300,69300,69300,69300,0
|
|
20240408,172400,56889227800,69300,69300,69300,69300,0
|
|
20240408,172300,56889227800,69300,69300,69300,69300,0
|
|
20240408,172200,56889227800,69300,69300,69300,69300,98495
|
|
20240408,172100,56889227800,69300,69300,69300,69300,0
|
|
20240408,172000,56889227800,69300,69300,69300,69300,0
|
|
20240408,171900,56889227800,69300,69300,69300,69300,0
|
|
20240408,171800,56889227800,69300,69300,69300,69300,0
|
|
20240408,171700,56889227800,69300,69300,69300,69300,0
|
|
20240408,171600,56889227800,69300,69300,69300,69300,0
|
|
20240408,171500,56889227800,69300,69300,69300,69300,0
|
|
20240408,171400,56889227800,69300,69300,69300,69300,0
|
|
20240408,171300,56889227800,69300,69300,69300,69300,0
|
|
20240408,171200,56889227800,69300,69300,69300,69300,0
|
|
20240408,171100,56889227800,69300,69300,69300,69300,0
|
|
20240408,171000,56889227800,69300,69300,69300,69300,0
|
|
20240408,170900,56889227800,69300,69300,69300,69300,0
|
|
20240408,170800,56889227800,69300,69300,69300,69300,0
|
|
20240408,170700,56889227800,69300,69300,69300,69300,0
|
|
20240408,170600,56889227800,69300,69300,69300,69300,0
|
|
20240408,170500,56889227800,69300,69300,69300,69300,0
|
|
20240408,170400,56889227800,69300,69300,69300,69300,0
|
|
20240408,170300,56889227800,69300,69300,69300,69300,0
|
|
20240408,170200,56889227800,69300,69300,69300,69300,0
|
|
20240408,170100,56889227800,69300,69300,69300,69300,0
|
|
20240408,170000,56889227800,69300,69300,69300,69300,0
|
|
20240408,165900,56889227800,69300,69300,69300,69300,0
|
|
20240408,165800,56889227800,69300,69300,69300,69300,0
|
|
20240408,165700,56889227800,69300,69300,69300,69300,0
|
|
20240408,165600,56889227800,69300,69300,69300,69300,0
|
|
20240408,165500,56889227800,69300,69300,69300,69300,0
|
|
20240408,165400,56889227800,69300,69300,69300,69300,0
|
|
20240408,165300,56889227800,69300,69300,69300,69300,0
|
|
20240408,165200,56889227800,69300,69300,69300,69300,98495
|
|
20240408,165100,56889227800,69300,69300,69300,69300,0
|
|
20240408,165000,56889227800,69300,69300,69300,69300,0
|
|
20240408,164900,56889227800,69300,69300,69300,69300,0
|
|
20240408,164800,56889227800,69300,69300,69300,69300,0
|
|
20240408,164700,56889227800,69300,69300,69300,69300,0
|
|
20240408,164600,56889227800,69300,69300,69300,69300,0
|
|
20240408,164500,56889227800,69300,69300,69300,69300,0
|
|
20240408,164400,56889227800,69300,69300,69300,69300,0
|
|
20240408,164300,56889227800,69300,69300,69300,69300,0
|
|
20240408,164200,56889227800,69300,69300,69300,69300,0
|
|
20240408,164100,56889227800,69300,69300,69300,69300,0
|
|
20240408,164000,56889227800,69300,69300,69300,69300,0
|
|
20240408,163900,56889227800,69300,69300,69300,69300,0
|
|
20240408,163800,56889227800,69300,69300,69300,69300,0
|
|
20240408,163700,56889227800,69300,69300,69300,69300,0
|
|
20240408,163600,56889227800,69300,69300,69300,69300,0
|
|
20240408,163500,56889227800,69300,69300,69300,69300,0
|
|
20240408,163400,56889227800,69300,69300,69300,69300,0
|
|
20240408,163300,56889227800,69300,69300,69300,69300,0
|
|
20240408,163200,56889227800,69300,69300,69300,69300,0
|
|
20240408,163100,56889227800,69300,69300,69300,69300,0
|
|
20240408,163000,56889227800,69300,69300,69300,69300,0
|
|
20240408,162900,56889227800,69300,69300,69300,69300,0
|
|
20240408,162800,56889227800,69300,69300,69300,69300,0
|
|
20240408,162700,56889227800,69300,69300,69300,69300,0
|
|
20240408,162600,56889227800,69300,69300,69300,69300,0
|
|
20240408,162500,56889227800,69300,69300,69300,69300,0
|
|
20240408,162400,56889227800,69300,69300,69300,69300,0
|
|
20240408,162300,56889227800,69300,69300,69300,69300,0
|
|
20240408,162200,56889227800,69300,69300,69300,69300,98495
|
|
20240408,162100,56889227800,69300,69300,69300,69300,0
|
|
20240408,162000,56889227800,69300,69300,69300,69300,0
|
|
20240408,161900,56889227800,69300,69300,69300,69300,0
|
|
20240408,161800,56889227800,69300,69300,69300,69300,0
|
|
20240408,161700,56889227800,69300,69300,69300,69300,0
|
|
20240408,161600,56889227800,69300,69300,69300,69300,0
|
|
20240408,161500,56889227800,69300,69300,69300,69300,0
|
|
20240408,161400,56889227800,69300,69300,69300,69300,0
|
|
20240408,161300,56889227800,69300,69300,69300,69300,0
|
|
20240408,161200,56889227800,69300,69300,69300,69300,0
|
|
20240408,161100,56889227800,69300,69300,69300,69300,0
|
|
20240408,161000,56889227800,69300,69300,69300,69300,0
|
|
20240408,160900,56889227800,69300,69300,69300,69300,0
|
|
20240408,160800,56889227800,69300,69300,69300,69300,0
|
|
20240408,160700,56889227800,69300,69300,69300,69300,0
|
|
20240408,160600,56889227800,69300,69300,69300,69300,0
|
|
20240408,160500,56889227800,69300,69300,69300,69300,0
|
|
20240408,160400,56889227800,69300,69300,69300,69300,0
|
|
20240408,160300,56889227800,69300,69300,69300,69300,0
|
|
20240408,160200,56889227800,69300,69300,69300,69300,0
|
|
20240408,160100,56889227800,69300,69300,69300,69300,0
|
|
20240408,160000,56889227800,69300,69300,69300,69300,0
|
|
20240408,155900,56889227800,69300,69300,69300,69300,0
|
|
20240408,155800,56889227800,69300,69300,69300,69300,0
|
|
20240408,155700,56889227800,69300,69300,69300,69300,0
|
|
20240408,155600,56889227800,69300,69300,69300,69300,0
|
|
20240408,155500,56889227800,69300,69300,69300,69300,0
|
|
20240408,155400,56889227800,69300,69300,69300,69300,0
|
|
20240408,155300,56889227800,69300,69300,69300,69300,0
|
|
20240408,155200,56889227800,69300,69300,69300,69300,98495
|
|
20240408,155100,56889227800,69300,69300,69300,69300,0
|
|
20240408,155000,56889227800,69300,69300,69300,69300,0
|
|
20240408,154900,56889227800,69300,69300,69300,69300,0
|
|
20240408,154800,56889227800,69300,69300,69300,69300,0
|
|
20240408,154700,56889227800,69300,69300,69300,69300,0
|
|
20240408,154600,56889227800,69300,69300,69300,69300,0
|
|
20240408,154500,56889227800,69300,69300,69300,69300,0
|
|
20240408,154400,56889227800,69300,69300,69300,69300,0
|
|
20240408,154300,56889227800,69300,69300,69300,69300,0
|
|
20240408,154200,56889227800,69300,69300,69300,69300,0
|
|
20240408,154100,56889227800,69300,69300,69300,69300,0
|
|
20240408,154000,56889227800,69300,69300,69300,69300,0
|
|
20240408,153900,56889227800,69300,69300,69300,69300,0
|
|
20240408,153800,56889227800,69300,69300,69300,69300,0
|
|
20240408,153700,56889227800,69300,69300,69300,69300,0
|
|
20240408,153600,56889227800,69300,69300,69300,69300,0
|
|
20240408,153500,56889227800,69300,69300,69300,69300,0
|
|
20240408,153400,56889227800,69300,69300,69300,69300,0
|
|
20240408,153300,56889227800,69300,69300,69300,69300,0
|
|
20240408,153200,56889227800,69300,69300,69300,69300,0
|
|
20240408,153100,56889227800,69300,69300,69300,69300,0
|
|
20240408,153000,56889227800,69300,69300,69300,69300,98495
|
|
20240408,152900,50063524300,69500,69500,69500,69500,0
|
|
20240408,152800,50063524300,69500,69500,69500,69500,0
|
|
20240408,152700,50063524300,69500,69500,69500,69500,0
|
|
20240408,152600,50063524300,69500,69500,69500,69500,0
|
|
20240408,152500,50063524300,69500,69500,69500,69500,0
|
|
20240408,152400,50063524300,69500,69500,69500,69500,0
|
|
20240408,152300,50063524300,69500,69500,69500,69500,0
|
|
20240408,152200,50063524300,69500,69500,69500,69500,0
|
|
20240408,152100,50063524300,69500,69500,69500,69500,0
|
|
20240408,152000,50063524300,69500,69500,69500,69500,0
|
|
20240408,151900,50063524300,69500,69500,69700,69400,4659
|
|
20240408,151800,49739547000,69400,69600,69600,69400,4152
|
|
20240408,151700,49450902200,69500,69600,69700,69400,3845
|
|
20240408,151600,49183506300,69500,69400,69700,69400,4206
|
|
20240408,151500,48891156800,69500,69500,69600,69400,3196
|
|
20240408,151400,48669187000,69600,69500,69600,69500,1011
|
|
20240408,151300,48598920900,69600,69600,69700,69500,1075
|
|
20240408,151200,48524151300,69700,69600,69700,69500,4136
|
|
20240408,151100,48236443900,69600,69700,69700,69500,4060
|
|
20240408,151000,47953866300,69700,69800,69800,69600,708
|
|
20240408,150900,47904536800,69700,69800,69800,69700,1489
|
|
20240408,150800,47800701700,69800,69800,69800,69700,417
|
|
20240408,150700,47771600200,69800,69800,69800,69700,1025
|
|
20240408,150600,47700122300,69800,69700,69800,69600,566
|
|
20240408,150500,47660641300,69700,69800,69800,69600,1999
|
|
20240408,150400,47521282500,69700,69800,69800,69700,657
|
|
20240408,150300,47475451100,69700,69800,69800,69700,1279
|
|
20240408,150200,47386230600,69800,69700,69800,69600,693
|
|
20240408,150100,47337933200,69600,69600,69700,69600,955
|
|
20240408,150000,47271411700,69700,69700,69700,69600,737
|
|
20240408,145900,47220080300,69700,69700,69700,69400,12171
|
|
20240408,145800,46374208000,69500,69700,69800,69500,11470
|
|
20240408,145700,45575660800,69700,69800,69800,69600,2681
|
|
20240408,145600,45388753300,69800,69700,69800,69700,642
|
|
20240408,145500,45343972300,69800,69800,69800,69700,433
|
|
20240408,145400,45313772700,69700,69900,69900,69700,1359
|
|
20240408,145300,45218925000,69800,69900,69900,69800,959
|
|
20240408,145200,45151949700,69800,69800,69900,69700,1183
|
|
20240408,145100,45069362300,69800,69800,69900,69700,752
|
|
20240408,145000,45016865300,69800,69800,69900,69700,2000
|
|
20240408,144900,44877276400,69800,69800,69800,69700,534
|
|
20240408,144800,44840032100,69800,69700,69800,69600,722
|
|
20240408,144700,44789691500,69700,69800,69800,69600,1773
|
|
20240408,144600,44666108800,69800,69800,69900,69700,3965
|
|
20240408,144500,44389524200,69900,70000,70000,69800,1264
|
|
20240408,144400,44301174400,70000,69900,70000,69800,2949
|
|
20240408,144300,44094954900,69900,69900,70000,69800,1091
|
|
20240408,144200,44018670600,70000,69900,70000,69800,1441
|
|
20240408,144100,43917951000,70000,69900,70000,69900,1009
|
|
20240408,144000,43847407800,70000,69900,70000,69800,2040
|
|
20240408,143900,43704767800,69900,69900,69900,69800,2661
|
|
20240408,143800,43518988700,69800,69900,69900,69800,260
|
|
20240408,143700,43500828700,69900,70000,70000,69800,1073
|
|
20240408,143600,43425816100,69900,70000,70000,69900,888
|
|
20240408,143500,43363727300,70000,70000,70000,69900,1143
|
|
20240408,143400,43283742400,70000,70000,70000,69900,1204
|
|
20240408,143300,43199484000,70000,70000,70000,69900,291
|
|
20240408,143200,43179129100,69900,70000,70000,69900,1203
|
|
20240408,143100,43094945200,70000,70100,70100,69900,2667
|
|
20240408,143000,42908284800,70100,70100,70100,70000,846
|
|
20240408,142900,42848995100,70100,70100,70100,70000,294
|
|
20240408,142800,42828395300,70000,70100,70100,70000,892
|
|
20240408,142700,42765879800,70100,70000,70100,70000,393
|
|
20240408,142600,42738359500,70000,69900,70000,69900,650
|
|
20240408,142500,42692867800,70000,70200,70200,69800,6002
|
|
20240408,142400,42272468200,70200,70200,70200,70100,413
|
|
20240408,142300,42243479700,70200,70100,70200,70100,610
|
|
20240408,142200,42200659700,70100,70100,70200,70000,1205
|
|
20240408,142100,42116186900,70000,70200,70200,70000,1311
|
|
20240408,142000,42024272700,70100,70100,70200,70100,576
|
|
20240408,141900,41983871700,70200,70200,70200,70100,521
|
|
20240408,141800,41947299300,70200,70100,70200,70000,1425
|
|
20240408,141700,41847371100,70100,70100,70100,70000,344
|
|
20240408,141600,41823260700,70000,70100,70100,70000,1819
|
|
20240408,141500,41695817600,70100,70200,70200,70000,1583
|
|
20240408,141400,41584828900,70200,70100,70200,70100,630
|
|
20240408,141300,41540604600,70200,70200,70300,70000,1809
|
|
20240408,141200,41413715400,70200,70100,70200,70100,1541
|
|
20240408,141100,41305545800,70200,70200,70200,70100,1085
|
|
20240408,141000,41229387600,70200,70200,70200,70100,406
|
|
20240408,140900,41200894500,70200,70200,70200,70100,621
|
|
20240408,140800,41157304100,70100,70200,70200,70100,317
|
|
20240408,140700,41135054100,70200,70100,70200,69900,10108
|
|
20240408,140600,40427431500,70100,70100,70200,70000,869
|
|
20240408,140500,40366505900,70100,70200,70200,70100,5821
|
|
20240408,140400,39958362500,70200,70200,70200,70100,1113
|
|
20240408,140300,39880233100,70200,70200,70200,70100,883
|
|
20240408,140200,39818250400,70200,70200,70200,70100,543
|
|
20240408,140100,39780137400,70100,70200,70200,70100,314
|
|
20240408,140000,39758102300,70200,70100,70200,70100,792
|
|
20240408,135900,39702527000,70100,70400,70400,70100,3618
|
|
20240408,135800,39448418100,70400,70200,70400,70200,769
|
|
20240408,135700,39394343700,70300,70300,70300,70200,718
|
|
20240408,135600,39343873500,70200,70300,70300,70200,801
|
|
20240408,135500,39287607900,70300,70300,70300,70200,386
|
|
20240408,135400,39260475400,70300,70300,70300,70200,195
|
|
20240408,135300,39246775700,70300,70300,70400,70200,2274
|
|
20240408,135200,39086922700,70400,70400,70400,70300,589
|
|
20240408,135100,39045470800,70400,70400,70400,70300,579
|
|
20240408,135000,39004718800,70400,70400,70400,70300,344
|
|
20240408,134900,38980511900,70400,70400,70400,70300,441
|
|
20240408,134800,38949473800,70400,70300,70400,70300,993
|
|
20240408,134700,38879587300,70400,70400,70500,70300,2294
|
|
20240408,134600,38718022000,70500,70500,70500,70400,1066
|
|
20240408,134500,38642943700,70500,70400,70500,70400,651
|
|
20240408,134400,38597077100,70500,70300,70500,70300,1392
|
|
20240408,134300,38499050200,70400,70300,70400,70200,897
|
|
20240408,134200,38435994400,70200,70300,70300,70200,2086
|
|
20240408,134100,38289353500,70300,70300,70300,70200,1178
|
|
20240408,134000,38206544100,70200,70300,70300,70200,410
|
|
20240408,133900,38177724300,70200,70300,70300,70200,878
|
|
20240408,133800,38116005300,70300,70300,70300,70200,218
|
|
20240408,133700,38100685300,70300,70300,70300,70200,939
|
|
20240408,133600,38034676100,70300,70200,70300,70200,2972
|
|
20240408,133500,37826006900,70300,70300,70300,70200,503
|
|
20240408,133400,37790651000,70300,70300,70300,70200,1062
|
|
20240408,133300,37715998500,70200,70300,70300,70200,312
|
|
20240408,133200,37694068700,70300,70300,70300,70200,498
|
|
20240408,133100,37659066800,70300,70300,70300,70200,614
|
|
20240408,133000,37615931400,70300,70300,70300,70200,1411
|
|
20240408,132900,37516763500,70200,70300,70300,70200,322
|
|
20240408,132800,37494129400,70200,70200,70300,70200,626
|
|
20240408,132700,37450130800,70300,70300,70300,70200,777
|
|
20240408,132600,37395561900,70200,70300,70300,70200,205
|
|
20240408,132500,37381160900,70300,70400,70400,70300,5943
|
|
20240408,132400,36963179100,70300,70300,70400,70300,731
|
|
20240408,132300,36911739100,70400,70400,70400,70300,1455
|
|
20240408,132200,36809309800,70400,70400,70400,70300,331
|
|
20240408,132100,36786009700,70300,70400,70400,70300,400
|
|
20240408,132000,36757851600,70300,70400,70400,70300,563
|
|
20240408,131900,36718219500,70400,70300,70400,70200,1901
|
|
20240408,131800,36584520900,70300,70200,70300,70200,970
|
|
20240408,131700,36516337100,70200,70200,70300,70200,242
|
|
20240408,131600,36499329900,70200,70300,70300,70200,583
|
|
20240408,131500,36458351800,70300,70300,70300,70200,370
|
|
20240408,131400,36432355000,70300,70300,70300,70200,864
|
|
20240408,131300,36371623800,70300,70300,70300,70200,387
|
|
20240408,131200,36344420400,70200,70200,70300,70200,248
|
|
20240408,131100,36326993600,70300,70300,70300,70200,979
|
|
20240408,131000,36258173500,70300,70100,70300,70000,6603
|
|
20240408,130900,35795099200,70000,70000,70100,70000,310
|
|
20240408,130800,35773382400,70000,70000,70100,70000,582
|
|
20240408,130700,35732623500,70000,70000,70100,70000,1026
|
|
20240408,130600,35660775500,70000,70000,70100,70000,388
|
|
20240408,130500,35633601700,70000,70000,70100,70000,248
|
|
20240408,130400,35616232000,70100,70000,70100,70000,1145
|
|
20240408,130300,35536074400,70000,70200,70200,70000,4073
|
|
20240408,130200,35250511900,70200,70200,70200,70100,310
|
|
20240408,130100,35228753200,70100,70200,70200,70100,466
|
|
20240408,130000,35196044400,70200,70200,70200,70100,820
|
|
20240408,125900,35138482700,70200,70100,70200,70100,346
|
|
20240408,125800,35114204200,70200,70200,70200,70100,253
|
|
20240408,125700,35096446500,70200,70100,70200,70100,845
|
|
20240408,125600,35037202200,70200,70200,70200,70100,728
|
|
20240408,125500,34986096900,70200,70100,70200,70100,1520
|
|
20240408,125400,34879399900,70200,70300,70300,70100,4015
|
|
20240408,125300,34597517300,70200,70300,70300,70200,247
|
|
20240408,125200,34580163300,70300,70300,70300,70200,557
|
|
20240408,125100,34541027600,70300,70300,70300,70200,329
|
|
20240408,125000,34517908000,70300,70200,70300,70200,158
|
|
20240408,124900,34506801900,70200,70100,70200,70100,1270
|
|
20240408,124800,34417659200,70100,70100,70200,70100,1148
|
|
20240408,124700,34337143300,70100,70000,70100,70000,316
|
|
20240408,124600,34315001600,70100,70000,70100,70000,1146
|
|
20240408,124500,34234670600,70100,70100,70100,70000,377
|
|
20240408,124400,34208243300,70100,70000,70100,69900,1053
|
|
20240408,124300,34134512800,70000,70000,70000,69900,227
|
|
20240408,124200,34118622900,70000,70000,70000,69900,997
|
|
20240408,124100,34048833800,70000,70000,70000,69900,727
|
|
20240408,124000,33997944200,70000,69900,70000,69900,1097
|
|
20240408,123900,33921252300,69900,69800,69900,69800,1371
|
|
20240408,123800,33825423200,69900,69900,69900,69800,80
|
|
20240408,123700,33819835200,69900,69900,69900,69800,1544
|
|
20240408,123600,33712021200,69900,70000,70000,69800,1402
|
|
20240408,123500,33614051500,70000,70000,70000,69900,559
|
|
20240408,123400,33574921900,70000,70000,70100,70000,1339
|
|
20240408,123300,33481183600,70000,69900,70000,69800,3436
|
|
20240408,123200,33240919300,69900,70000,70100,69900,2860
|
|
20240408,123100,33040782300,70000,70100,70200,70000,538
|
|
20240408,123000,33003065500,70100,70200,70200,70100,2680
|
|
20240408,122900,32815077400,70200,70100,70200,70100,277
|
|
20240408,122800,32795648700,70200,70200,70200,70100,239
|
|
20240408,122700,32778884300,70100,70300,70400,70100,2502
|
|
20240408,122600,32603207800,70400,70400,70400,70300,1593
|
|
20240408,122500,32491185100,70400,70400,70400,70300,703
|
|
20240408,122400,32441700100,70300,70400,70400,70300,312
|
|
20240408,122300,32419751900,70400,70300,70400,70200,612
|
|
20240408,122200,32376724000,70200,70300,70400,70200,730
|
|
20240408,122100,32325437800,70300,70300,70300,70200,643
|
|
20240408,122000,32280244400,70300,70300,70400,70200,1995
|
|
20240408,121900,32140000100,70300,70400,70400,70300,209
|
|
20240408,121800,32125295400,70300,70300,70400,70200,805
|
|
20240408,121700,32068704600,70300,70200,70300,70200,158
|
|
20240408,121600,32057597800,70200,70400,70400,70200,2857
|
|
20240408,121500,31856699600,70500,70400,70500,70300,892
|
|
20240408,121400,31793894000,70400,70300,70400,70200,673
|
|
20240408,121300,31746584100,70200,70300,70300,70200,876
|
|
20240408,121200,31685002500,70300,70300,70300,70200,265
|
|
20240408,121100,31666386600,70300,70500,70600,70300,4127
|
|
20240408,121000,31375626600,70600,70500,70600,70500,620
|
|
20240408,120900,31331886200,70600,70600,70600,70500,903
|
|
20240408,120800,31268135500,70600,70500,70600,70500,169
|
|
20240408,120700,31256206000,70600,70500,70600,70400,1689
|
|
20240408,120600,31137078300,70400,70600,70600,70400,2843
|
|
20240408,120500,30936558000,70600,70600,70600,70500,5434
|
|
20240408,120400,30552925000,70600,70600,70600,70500,1126
|
|
20240408,120300,30473429700,70600,70500,70600,70500,265
|
|
20240408,120200,30454722100,70600,70400,70600,70400,297
|
|
20240408,120100,30433780700,70500,70500,70500,70400,3681
|
|
20240408,120000,30174291900,70400,70700,70700,70400,6214
|
|
20240408,115900,29735848200,70700,70700,70700,70600,616
|
|
20240408,115800,29692305800,70600,70700,70700,70600,585
|
|
20240408,115700,29650956100,70700,70700,70700,70600,2344
|
|
20240408,115600,29485446600,70700,70700,70700,70600,763
|
|
20240408,115500,29431504100,70700,70700,70700,70600,901
|
|
20240408,115400,29367808300,70600,70700,70700,70600,731
|
|
20240408,115300,29316128600,70700,70600,70700,70500,2861
|
|
20240408,115200,29114145400,70600,70600,70600,70500,678
|
|
20240408,115100,29066286300,70500,70600,70600,70500,346
|
|
20240408,115000,29041864300,70600,70600,70600,70500,876
|
|
20240408,114900,28980026700,70500,70600,70600,70500,908
|
|
20240408,114800,28915949400,70600,70600,70600,70500,884
|
|
20240408,114700,28853551400,70600,70600,70600,70500,848
|
|
20240408,114600,28793755400,70600,70600,70600,70500,585
|
|
20240408,114500,28752459500,70600,70600,70600,70500,379
|
|
20240408,114400,28725705400,70500,70500,70600,70500,585
|
|
20240408,114300,28684415700,70600,70600,70600,70500,418
|
|
20240408,114200,28654916200,70600,70600,70600,70500,397
|
|
20240408,114100,28626897800,70600,70600,70600,70500,597
|
|
20240408,114000,28584753300,70500,70600,70600,70500,392
|
|
20240408,113900,28557086800,70600,70500,70600,70500,1112
|
|
20240408,113800,28478606800,70500,70500,70600,70500,664
|
|
20240408,113700,28431758000,70500,70500,70600,70400,976
|
|
20240408,113600,28362948700,70600,70400,70600,70400,1113
|
|
20240408,113500,28284468600,70400,70500,70500,70400,354
|
|
20240408,113400,28259519800,70500,70500,70500,70400,1242
|
|
20240408,113300,28171962200,70500,70500,70500,70400,613
|
|
20240408,113200,28128748800,70500,70400,70500,70300,1407
|
|
20240408,113100,28029619200,70400,70500,70500,70300,3349
|
|
20240408,113000,27793814600,70500,70600,70600,70400,1606
|
|
20240408,112900,27680582500,70600,70600,70600,70500,623
|
|
20240408,112800,27636601500,70600,70500,70600,70400,820
|
|
20240408,112700,27578787800,70500,70600,70600,70400,2473
|
|
20240408,112600,27404308000,70500,70500,70600,70500,397
|
|
20240408,112500,27376282800,70600,70500,70600,70400,1350
|
|
20240408,112400,27281066700,70500,70500,70500,70400,1537
|
|
20240408,112300,27172710100,70500,70500,70500,70400,384
|
|
20240408,112200,27145639400,70500,70600,70600,70300,2732
|
|
20240408,112100,26953205100,70600,70600,70700,70500,712
|
|
20240408,112000,26902925600,70500,70700,70700,70400,5884
|
|
20240408,111900,26487756800,70700,70700,70700,70600,1230
|
|
20240408,111800,26400829600,70700,70600,70700,70600,1428
|
|
20240408,111700,26299931500,70500,70700,70700,70500,1546
|
|
20240408,111600,26190688000,70700,70700,70700,70600,4911
|
|
20240408,111500,25843897400,70700,70700,70700,70600,787
|
|
20240408,111400,25788270400,70600,70500,70700,70500,7935
|
|
20240408,111300,25228051600,70600,70500,70600,70500,787
|
|
20240408,111200,25172496100,70600,70500,70600,70400,1351
|
|
20240408,111100,25077247300,70500,70500,70500,70400,5404
|
|
20240408,111000,24696463200,70500,70400,70500,70400,278
|
|
20240408,110900,24676868600,70400,70500,70500,70400,235
|
|
20240408,110800,24660303600,70500,70400,70500,70200,2881
|
|
20240408,110700,24457499800,70400,70400,70500,70300,821
|
|
20240408,110600,24399680400,70400,70500,70500,70300,6609
|
|
20240408,110500,23934619400,70500,70500,70500,70400,420
|
|
20240408,110400,23905017300,70500,70400,70500,70400,926
|
|
20240408,110300,23839738100,70500,70500,70500,70400,1135
|
|
20240408,110200,23759727300,70500,70500,70500,70400,814
|
|
20240408,110100,23702395300,70400,70500,70500,70400,2206
|
|
20240408,110000,23546892900,70500,70500,70500,70400,248
|
|
20240408,105900,23529410500,70500,70400,70500,70300,1250
|
|
20240408,105800,23441391000,70400,70400,70400,70300,353
|
|
20240408,105700,23416547400,70400,70400,70400,70300,880
|
|
20240408,105600,23354629500,70300,70300,70400,70300,1244
|
|
20240408,105500,23267133800,70300,70300,70300,70100,441
|
|
20240408,105400,23236134100,70300,70400,70500,70100,4950
|
|
20240408,105300,22888283200,70400,70500,70500,70400,1294
|
|
20240408,105200,22797130200,70500,70500,70500,70300,839
|
|
20240408,105100,22738030600,70500,70500,70600,70300,4489
|
|
20240408,105000,22421979100,70500,70500,70600,70300,4209
|
|
20240408,104900,22125320300,70600,70600,70600,70500,586
|
|
20240408,104800,22083957400,70600,70500,70600,70400,7474
|
|
20240408,104700,21557160900,70500,70500,70500,70400,1315
|
|
20240408,104600,21464471800,70400,70500,70500,70400,623
|
|
20240408,104500,21420564700,70400,70500,70500,70400,488
|
|
20240408,104400,21386193800,70500,70400,70500,70400,1932
|
|
20240408,104300,21250072200,70500,70400,70500,70300,965
|
|
20240408,104200,21182142400,70300,70400,70400,70300,1005
|
|
20240408,104100,21111391900,70300,70300,70400,70300,907
|
|
20240408,104000,21047545900,70400,70200,70400,70100,2314
|
|
20240408,103900,20884907900,70100,70200,70200,70100,968
|
|
20240408,103800,20816973300,70200,70300,70400,70100,4459
|
|
20240408,103700,20503795400,70300,70300,70400,70300,193
|
|
20240408,103600,20490220000,70500,70500,70500,70300,3003
|
|
20240408,103500,20278770400,70500,70500,70500,70400,1150
|
|
20240408,103400,20197714300,70500,70400,70500,70400,733
|
|
20240408,103300,20146071200,70400,70400,70500,70400,843
|
|
20240408,103200,20086649500,70500,70500,70500,70400,492
|
|
20240408,103100,20051970200,70400,70500,70500,70400,583
|
|
20240408,103000,20010904300,70400,70500,70500,70400,873
|
|
20240408,102900,19949394700,70500,70400,70500,70400,531
|
|
20240408,102800,19911971900,70500,70400,70500,70300,1746
|
|
20240408,102700,19788983300,70400,70300,70400,70300,1069
|
|
20240408,102600,19713738200,70400,70300,70500,70200,17604
|
|
20240408,102500,18474878200,70300,70300,70300,70200,528
|
|
20240408,102400,18437763200,70300,70200,70300,70200,1325
|
|
20240408,102300,18344625100,70300,70300,70300,70200,718
|
|
20240408,102200,18294153200,70200,70200,70300,70200,983
|
|
20240408,102100,18225056600,70300,70300,70300,70200,794
|
|
20240408,102000,18169240800,70300,70300,70300,70200,1830
|
|
20240408,101900,18040710300,70400,70300,70400,70200,1366
|
|
20240408,101800,17944663900,70300,70200,70300,70200,662
|
|
20240408,101700,17898136200,70300,70200,70400,70200,1086
|
|
20240408,101600,17821791500,70200,70400,70400,70200,1249
|
|
20240408,101500,17733969800,70400,70300,70400,70200,2133
|
|
20240408,101400,17583938200,70300,70200,70300,70200,809
|
|
20240408,101300,17527071700,70200,70300,70300,70200,533
|
|
20240408,101200,17489611300,70200,70300,70300,70200,830
|
|
20240408,101100,17431283200,70300,70300,70300,70200,2605
|
|
20240408,101000,17248352100,70300,70100,70400,70100,8499
|
|
20240408,100900,16651124200,70200,70100,70200,70100,675
|
|
20240408,100800,16603742200,70200,70200,70200,70100,1481
|
|
20240408,100700,16499779600,70200,70200,70200,70100,1138
|
|
20240408,100600,16419923800,70200,70200,70200,70100,1582
|
|
20240408,100500,16308876300,70200,70200,70200,70100,1060
|
|
20240408,100400,16234466000,70200,70200,70200,70100,864
|
|
20240408,100300,16173817500,70200,70200,70200,70100,1787
|
|
20240408,100200,16048373500,70100,70100,70200,70100,682
|
|
20240408,100100,16000506200,70200,70100,70200,70100,944
|
|
20240408,100000,15934255200,70200,70200,70200,70100,1442
|
|
20240408,095900,15833034500,70100,70200,70200,70100,880
|
|
20240408,095800,15771270700,70100,70200,70200,70100,1011
|
|
20240408,095700,15700317200,70200,70100,70200,70100,535
|
|
20240408,095600,15662767900,70200,70000,70200,70000,599
|
|
20240408,095500,15620747600,70100,70000,70100,69900,1496
|
|
20240408,095400,15515950500,70000,70000,70000,69900,799
|
|
20240408,095300,15460023300,70000,69900,70000,69900,874
|
|
20240408,095200,15398845900,70000,70000,70200,70000,1800
|
|
20240408,095100,15272806300,70000,70200,70300,69900,4765
|
|
20240408,095000,14938648600,70200,70100,70200,70100,743
|
|
20240408,094900,14886496800,70200,70100,70200,70100,2597
|
|
20240408,094800,14704209900,70200,70100,70200,70100,1732
|
|
20240408,094700,14582651500,70100,70000,70100,70000,1477
|
|
20240408,094600,14479116800,70100,70000,70100,69900,2740
|
|
20240408,094500,14287157400,70000,69900,70000,69900,1607
|
|
20240408,094400,14174685400,70000,70000,70100,69900,2653
|
|
20240408,094300,13989004800,70100,70000,70100,70000,2484
|
|
20240408,094200,13814925500,70100,70000,70100,69900,1272
|
|
20240408,094100,13725841500,69900,70000,70100,69900,784
|
|
20240408,094000,13670970000,70000,70000,70100,69900,2811
|
|
20240408,093900,13474206900,70000,70000,70200,70000,5249
|
|
20240408,093800,13106389400,70000,70000,70000,69900,404
|
|
20240408,093700,13078111700,70000,70000,70000,69900,1153
|
|
20240408,093600,12997407400,69900,70000,70000,69900,1341
|
|
20240408,093500,12903540600,70000,69800,70000,69700,3184
|
|
20240408,093400,12681053200,69800,69800,69800,69700,1159
|
|
20240408,093300,12600180800,69700,69800,69900,69700,3577
|
|
20240408,093200,12350490200,69800,69700,69800,69700,671
|
|
20240408,093100,12303662600,69700,69800,69900,69700,2729
|
|
20240408,093000,12113118800,69900,69900,70000,69800,2283
|
|
20240408,092900,11953446600,70000,70000,70000,69700,6477
|
|
20240408,092800,11501076900,70000,69800,70000,69800,1435
|
|
20240408,092700,11400722100,69900,70100,70100,69800,6613
|
|
20240408,092600,10938170700,70100,70000,70200,70000,3205
|
|
20240408,092500,10713563500,70100,70100,70100,70000,3000
|
|
20240408,092400,10503265900,70100,70000,70100,69900,4448
|
|
20240408,092300,10191907300,69900,69900,70000,69900,1158
|
|
20240408,092200,10110865200,70000,69900,70000,69900,815
|
|
20240408,092100,10053834200,70000,70200,70200,69900,8913
|
|
20240408,092000,9429593000,70200,70200,70300,70100,725
|
|
20240408,091900,9378712900,70300,70300,70300,70000,5728
|
|
20240408,091800,8977034900,70300,69900,70300,69900,10769
|
|
20240408,091700,8222566900,69900,69900,69900,69800,840
|
|
20240408,091600,8163875200,69800,69900,69900,69800,1392
|
|
20240408,091500,8066590700,69900,69900,69900,69800,434
|
|
20240408,091400,8036266900,69900,69900,70000,69800,802
|
|
20240408,091300,7980229700,70000,70000,70100,69700,7084
|
|
20240408,091200,7484982800,70100,69900,70100,69800,6515
|
|
20240408,091100,7028831700,69900,69800,70000,69600,4536
|
|
20240408,091000,6711956200,69800,69500,69800,69400,6596
|
|
20240408,090900,6253030300,69600,69500,69600,69200,12976
|
|
20240408,090800,5352684400,69500,69500,69500,69400,556
|
|
20240408,090700,5314043400,69500,69500,69600,69300,5890
|
|
20240408,090600,4904837300,69600,69700,69700,69500,1091
|
|
20240408,090500,4828901000,69600,69800,69800,69300,10583
|
|
20240408,090400,4093022200,69800,69700,69800,69500,8242
|
|
20240408,090300,3519585500,69700,69400,69700,69400,3746
|
|
20240408,090200,3258961700,69400,69500,69700,69400,12561
|
|
20240408,090100,2385861200,69500,69200,69600,69000,10672
|
|
20240408,090000,1645651300,69200,68900,69900,68700,23832
|