656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195300,49816883500,69100,69100,69100,69100,70149
|
|
20240409,195200,49816883500,69100,69100,69100,69100,0
|
|
20240409,195100,49816883500,69100,69100,69100,69100,0
|
|
20240409,195000,49816883500,69100,69100,69100,69100,0
|
|
20240409,194900,49816883500,69100,69100,69100,69100,0
|
|
20240409,194800,49816883500,69100,69100,69100,69100,0
|
|
20240409,194700,49816883500,69100,69100,69100,69100,0
|
|
20240409,194600,49816883500,69100,69100,69100,69100,0
|
|
20240409,194500,49816883500,69100,69100,69100,69100,0
|
|
20240409,194400,49816883500,69100,69100,69100,69100,0
|
|
20240409,194300,49816883500,69100,69100,69100,69100,0
|
|
20240409,194200,49816883500,69100,69100,69100,69100,0
|
|
20240409,194100,49816883500,69100,69100,69100,69100,0
|
|
20240409,194000,49816883500,69100,69100,69100,69100,0
|
|
20240409,193900,49816883500,69100,69100,69100,69100,0
|
|
20240409,193800,49816883500,69100,69100,69100,69100,0
|
|
20240409,193700,49816883500,69100,69100,69100,69100,0
|
|
20240409,193600,49816883500,69100,69100,69100,69100,0
|
|
20240409,193500,49816883500,69100,69100,69100,69100,0
|
|
20240409,193400,49816883500,69100,69100,69100,69100,0
|
|
20240409,193300,49816883500,69100,69100,69100,69100,0
|
|
20240409,193200,49816883500,69100,69100,69100,69100,0
|
|
20240409,193100,49816883500,69100,69100,69100,69100,0
|
|
20240409,193000,49816883500,69100,69100,69100,69100,0
|
|
20240409,192900,49816883500,69100,69100,69100,69100,0
|
|
20240409,192800,49816883500,69100,69100,69100,69100,0
|
|
20240409,192700,49816883500,69100,69100,69100,69100,0
|
|
20240409,192600,49816883500,69100,69100,69100,69100,0
|
|
20240409,192500,49816883500,69100,69100,69100,69100,0
|
|
20240409,192400,49816883500,69100,69100,69100,69100,0
|
|
20240409,192300,49816883500,69100,69100,69100,69100,70149
|
|
20240409,192200,49816883500,69100,69100,69100,69100,0
|
|
20240409,192100,49816883500,69100,69100,69100,69100,0
|
|
20240409,192000,49816883500,69100,69100,69100,69100,0
|
|
20240409,191900,49816883500,69100,69100,69100,69100,0
|
|
20240409,191800,49816883500,69100,69100,69100,69100,0
|
|
20240409,191700,49816883500,69100,69100,69100,69100,0
|
|
20240409,191600,49816883500,69100,69100,69100,69100,0
|
|
20240409,191500,49816883500,69100,69100,69100,69100,0
|
|
20240409,191400,49816883500,69100,69100,69100,69100,0
|
|
20240409,191300,49816883500,69100,69100,69100,69100,0
|
|
20240409,191200,49816883500,69100,69100,69100,69100,0
|
|
20240409,191100,49816883500,69100,69100,69100,69100,0
|
|
20240409,191000,49816883500,69100,69100,69100,69100,0
|
|
20240409,190900,49816883500,69100,69100,69100,69100,0
|
|
20240409,190800,49816883500,69100,69100,69100,69100,0
|
|
20240409,190700,49816883500,69100,69100,69100,69100,0
|
|
20240409,190600,49816883500,69100,69100,69100,69100,0
|
|
20240409,190500,49816883500,69100,69100,69100,69100,0
|
|
20240409,190400,49816883500,69100,69100,69100,69100,0
|
|
20240409,190300,49816883500,69100,69100,69100,69100,0
|
|
20240409,190200,49816883500,69100,69100,69100,69100,0
|
|
20240409,190100,49816883500,69100,69100,69100,69100,0
|
|
20240409,190000,49816883500,69100,69100,69100,69100,0
|
|
20240409,185900,49816883500,69100,69100,69100,69100,0
|
|
20240409,185800,49816883500,69100,69100,69100,69100,0
|
|
20240409,185700,49816883500,69100,69100,69100,69100,0
|
|
20240409,185600,49816883500,69100,69100,69100,69100,0
|
|
20240409,185500,49816883500,69100,69100,69100,69100,0
|
|
20240409,185400,49816883500,69100,69100,69100,69100,0
|
|
20240409,185300,49816883500,69100,69100,69100,69100,70149
|
|
20240409,185200,49816883500,69100,69100,69100,69100,0
|
|
20240409,185100,49816883500,69100,69100,69100,69100,0
|
|
20240409,185000,49816883500,69100,69100,69100,69100,0
|
|
20240409,184900,49816883500,69100,69100,69100,69100,0
|
|
20240409,184800,49816883500,69100,69100,69100,69100,0
|
|
20240409,184700,49816883500,69100,69100,69100,69100,0
|
|
20240409,184600,49816883500,69100,69100,69100,69100,0
|
|
20240409,184500,49816883500,69100,69100,69100,69100,0
|
|
20240409,184400,49816883500,69100,69100,69100,69100,0
|
|
20240409,184300,49816883500,69100,69100,69100,69100,0
|
|
20240409,184200,49816883500,69100,69100,69100,69100,0
|
|
20240409,184100,49816883500,69100,69100,69100,69100,0
|
|
20240409,184000,49816883500,69100,69100,69100,69100,0
|
|
20240409,183900,49816883500,69100,69100,69100,69100,0
|
|
20240409,183800,49816883500,69100,69100,69100,69100,0
|
|
20240409,183700,49816883500,69100,69100,69100,69100,0
|
|
20240409,183600,49816883500,69100,69100,69100,69100,0
|
|
20240409,183500,49816883500,69100,69100,69100,69100,0
|
|
20240409,183400,49816883500,69100,69100,69100,69100,0
|
|
20240409,183300,49816883500,69100,69100,69100,69100,0
|
|
20240409,183200,49816883500,69100,69100,69100,69100,0
|
|
20240409,183100,49816883500,69100,69100,69100,69100,0
|
|
20240409,183000,49816883500,69100,69100,69100,69100,0
|
|
20240409,182900,49816883500,69100,69100,69100,69100,0
|
|
20240409,182800,49816883500,69100,69100,69100,69100,0
|
|
20240409,182700,49816883500,69100,69100,69100,69100,0
|
|
20240409,182600,49816883500,69100,69100,69100,69100,0
|
|
20240409,182500,49816883500,69100,69100,69100,69100,0
|
|
20240409,182400,49816883500,69100,69100,69100,69100,0
|
|
20240409,182300,49816883500,69100,69100,69100,69100,70149
|
|
20240409,182200,49816883500,69100,69100,69100,69100,0
|
|
20240409,182100,49816883500,69100,69100,69100,69100,0
|
|
20240409,182000,49816883500,69100,69100,69100,69100,0
|
|
20240409,181900,49816883500,69100,69100,69100,69100,0
|
|
20240409,181800,49816883500,69100,69100,69100,69100,0
|
|
20240409,181700,49816883500,69100,69100,69100,69100,0
|
|
20240409,181600,49816883500,69100,69100,69100,69100,0
|
|
20240409,181500,49816883500,69100,69100,69100,69100,0
|
|
20240409,181400,49816883500,69100,69100,69100,69100,0
|
|
20240409,181300,49816883500,69100,69100,69100,69100,0
|
|
20240409,181200,49816883500,69100,69100,69100,69100,0
|
|
20240409,181100,49816883500,69100,69100,69100,69100,0
|
|
20240409,181000,49816883500,69100,69100,69100,69100,0
|
|
20240409,180900,49816883500,69100,69100,69100,69100,0
|
|
20240409,180800,49816883500,69100,69100,69100,69100,0
|
|
20240409,180700,49816883500,69100,69100,69100,69100,0
|
|
20240409,180600,49816883500,69100,69100,69100,69100,0
|
|
20240409,180500,49816883500,69100,69100,69100,69100,0
|
|
20240409,180400,49816883500,69100,69100,69100,69100,0
|
|
20240409,180300,49816883500,69100,69100,69100,69100,0
|
|
20240409,180200,49816883500,69100,69100,69100,69100,0
|
|
20240409,180100,49816883500,69100,69100,69100,69100,0
|
|
20240409,180000,49816883500,69100,69100,69100,69100,0
|
|
20240409,175900,49816883500,69100,69100,69100,69100,0
|
|
20240409,175800,49816883500,69100,69100,69100,69100,0
|
|
20240409,175700,49816883500,69100,69100,69100,69100,0
|
|
20240409,175600,49816883500,69100,69100,69100,69100,0
|
|
20240409,175500,49816883500,69100,69100,69100,69100,0
|
|
20240409,175400,49816883500,69100,69100,69100,69100,0
|
|
20240409,175300,49816883500,69100,69100,69100,69100,70149
|
|
20240409,175200,49816883500,69100,69100,69100,69100,0
|
|
20240409,175100,49816883500,69100,69100,69100,69100,0
|
|
20240409,175000,49816883500,69100,69100,69100,69100,0
|
|
20240409,174900,49816883500,69100,69100,69100,69100,0
|
|
20240409,174800,49816883500,69100,69100,69100,69100,0
|
|
20240409,174700,49816883500,69100,69100,69100,69100,0
|
|
20240409,174600,49816883500,69100,69100,69100,69100,0
|
|
20240409,174500,49816883500,69100,69100,69100,69100,0
|
|
20240409,174400,49816883500,69100,69100,69100,69100,0
|
|
20240409,174300,49816883500,69100,69100,69100,69100,0
|
|
20240409,174200,49816883500,69100,69100,69100,69100,0
|
|
20240409,174100,49816883500,69100,69100,69100,69100,0
|
|
20240409,174000,49816883500,69100,69100,69100,69100,0
|
|
20240409,173900,49816883500,69100,69100,69100,69100,0
|
|
20240409,173800,49816883500,69100,69100,69100,69100,0
|
|
20240409,173700,49816883500,69100,69100,69100,69100,0
|
|
20240409,173600,49816883500,69100,69100,69100,69100,0
|
|
20240409,173500,49816883500,69100,69100,69100,69100,0
|
|
20240409,173400,49816883500,69100,69100,69100,69100,0
|
|
20240409,173300,49816883500,69100,69100,69100,69100,0
|
|
20240409,173200,49816883500,69100,69100,69100,69100,0
|
|
20240409,173100,49816883500,69100,69100,69100,69100,0
|
|
20240409,173000,49816883500,69100,69100,69100,69100,0
|
|
20240409,172900,49816883500,69100,69100,69100,69100,0
|
|
20240409,172800,49816883500,69100,69100,69100,69100,0
|
|
20240409,172700,49816883500,69100,69100,69100,69100,0
|
|
20240409,172600,49816883500,69100,69100,69100,69100,0
|
|
20240409,172500,49816883500,69100,69100,69100,69100,0
|
|
20240409,172400,49816883500,69100,69100,69100,69100,0
|
|
20240409,172300,49816883500,69100,69100,69100,69100,70149
|
|
20240409,172200,49816883500,69100,69100,69100,69100,0
|
|
20240409,172100,49816883500,69100,69100,69100,69100,0
|
|
20240409,172000,49816883500,69100,69100,69100,69100,0
|
|
20240409,171900,49816883500,69100,69100,69100,69100,0
|
|
20240409,171800,49816883500,69100,69100,69100,69100,0
|
|
20240409,171700,49816883500,69100,69100,69100,69100,0
|
|
20240409,171600,49816883500,69100,69100,69100,69100,0
|
|
20240409,171500,49816883500,69100,69100,69100,69100,0
|
|
20240409,171400,49816883500,69100,69100,69100,69100,0
|
|
20240409,171300,49816883500,69100,69100,69100,69100,0
|
|
20240409,171200,49816883500,69100,69100,69100,69100,0
|
|
20240409,171100,49816883500,69100,69100,69100,69100,0
|
|
20240409,171000,49816883500,69100,69100,69100,69100,0
|
|
20240409,170900,49816883500,69100,69100,69100,69100,0
|
|
20240409,170800,49816883500,69100,69100,69100,69100,0
|
|
20240409,170700,49816883500,69100,69100,69100,69100,0
|
|
20240409,170600,49816883500,69100,69100,69100,69100,0
|
|
20240409,170500,49816883500,69100,69100,69100,69100,0
|
|
20240409,170400,49816883500,69100,69100,69100,69100,0
|
|
20240409,170300,49816883500,69100,69100,69100,69100,0
|
|
20240409,170200,49816883500,69100,69100,69100,69100,0
|
|
20240409,170100,49816883500,69100,69100,69100,69100,0
|
|
20240409,170000,49816883500,69100,69100,69100,69100,0
|
|
20240409,165900,49816883500,69100,69100,69100,69100,0
|
|
20240409,165800,49816883500,69100,69100,69100,69100,0
|
|
20240409,165700,49816883500,69100,69100,69100,69100,0
|
|
20240409,165600,49816883500,69100,69100,69100,69100,0
|
|
20240409,165500,49816883500,69100,69100,69100,69100,0
|
|
20240409,165400,49816883500,69100,69100,69100,69100,0
|
|
20240409,165300,49816883500,69100,69100,69100,69100,70149
|
|
20240409,165200,49816883500,69100,69100,69100,69100,0
|
|
20240409,165100,49816883500,69100,69100,69100,69100,0
|
|
20240409,165000,49816883500,69100,69100,69100,69100,0
|
|
20240409,164900,49816883500,69100,69100,69100,69100,0
|
|
20240409,164800,49816883500,69100,69100,69100,69100,0
|
|
20240409,164700,49816883500,69100,69100,69100,69100,0
|
|
20240409,164600,49816883500,69100,69100,69100,69100,0
|
|
20240409,164500,49816883500,69100,69100,69100,69100,0
|
|
20240409,164400,49816883500,69100,69100,69100,69100,0
|
|
20240409,164300,49816883500,69100,69100,69100,69100,0
|
|
20240409,164200,49816883500,69100,69100,69100,69100,0
|
|
20240409,164100,49816883500,69100,69100,69100,69100,0
|
|
20240409,164000,49816883500,69100,69100,69100,69100,0
|
|
20240409,163900,49816883500,69100,69100,69100,69100,0
|
|
20240409,163800,49816883500,69100,69100,69100,69100,0
|
|
20240409,163700,49816883500,69100,69100,69100,69100,0
|
|
20240409,163600,49816883500,69100,69100,69100,69100,0
|
|
20240409,163500,49816883500,69100,69100,69100,69100,0
|
|
20240409,163400,49816883500,69100,69100,69100,69100,0
|
|
20240409,163300,49816883500,69100,69100,69100,69100,0
|
|
20240409,163200,49816883500,69100,69100,69100,69100,0
|
|
20240409,163100,49816883500,69100,69100,69100,69100,0
|
|
20240409,163000,49816883500,69100,69100,69100,69100,0
|
|
20240409,162900,49816883500,69100,69100,69100,69100,0
|
|
20240409,162800,49816883500,69100,69100,69100,69100,0
|
|
20240409,162700,49816883500,69100,69100,69100,69100,0
|
|
20240409,162600,49816883500,69100,69100,69100,69100,0
|
|
20240409,162500,49816883500,69100,69100,69100,69100,0
|
|
20240409,162400,49816883500,69100,69100,69100,69100,0
|
|
20240409,162300,49816883500,69100,69100,69100,69100,70149
|
|
20240409,162200,49816883500,69100,69100,69100,69100,0
|
|
20240409,162100,49816883500,69100,69100,69100,69100,0
|
|
20240409,162000,49816883500,69100,69100,69100,69100,0
|
|
20240409,161900,49816883500,69100,69100,69100,69100,0
|
|
20240409,161800,49816883500,69100,69100,69100,69100,0
|
|
20240409,161700,49816883500,69100,69100,69100,69100,0
|
|
20240409,161600,49816883500,69100,69100,69100,69100,0
|
|
20240409,161500,49816883500,69100,69100,69100,69100,0
|
|
20240409,161400,49816883500,69100,69100,69100,69100,0
|
|
20240409,161300,49816883500,69100,69100,69100,69100,0
|
|
20240409,161200,49816883500,69100,69100,69100,69100,0
|
|
20240409,161100,49816883500,69100,69100,69100,69100,0
|
|
20240409,161000,49816883500,69100,69100,69100,69100,0
|
|
20240409,160900,49816883500,69100,69100,69100,69100,0
|
|
20240409,160800,49816883500,69100,69100,69100,69100,0
|
|
20240409,160700,49816883500,69100,69100,69100,69100,0
|
|
20240409,160600,49816883500,69100,69100,69100,69100,0
|
|
20240409,160500,49816883500,69100,69100,69100,69100,0
|
|
20240409,160400,49816883500,69100,69100,69100,69100,0
|
|
20240409,160300,49816883500,69100,69100,69100,69100,0
|
|
20240409,160200,49816883500,69100,69100,69100,69100,0
|
|
20240409,160100,49816883500,69100,69100,69100,69100,0
|
|
20240409,160000,49816883500,69100,69100,69100,69100,0
|
|
20240409,155900,49816883500,69100,69100,69100,69100,0
|
|
20240409,155800,49816883500,69100,69100,69100,69100,0
|
|
20240409,155700,49816883500,69100,69100,69100,69100,0
|
|
20240409,155600,49816883500,69100,69100,69100,69100,0
|
|
20240409,155500,49816883500,69100,69100,69100,69100,0
|
|
20240409,155400,49816883500,69100,69100,69100,69100,0
|
|
20240409,155300,49816883500,69100,69100,69100,69100,70149
|
|
20240409,155200,49816883500,69100,69100,69100,69100,0
|
|
20240409,155100,49816883500,69100,69100,69100,69100,0
|
|
20240409,155000,49816883500,69100,69100,69100,69100,0
|
|
20240409,154900,49816883500,69100,69100,69100,69100,0
|
|
20240409,154800,49816883500,69100,69100,69100,69100,0
|
|
20240409,154700,49816883500,69100,69100,69100,69100,0
|
|
20240409,154600,49816883500,69100,69100,69100,69100,0
|
|
20240409,154500,49816883500,69100,69100,69100,69100,0
|
|
20240409,154400,49816883500,69100,69100,69100,69100,0
|
|
20240409,154300,49816883500,69100,69100,69100,69100,0
|
|
20240409,154200,49816883500,69100,69100,69100,69100,0
|
|
20240409,154100,49816883500,69100,69100,69100,69100,0
|
|
20240409,154000,49816883500,69100,69100,69100,69100,0
|
|
20240409,153900,49816883500,69100,69100,69100,69100,0
|
|
20240409,153800,49816883500,69100,69100,69100,69100,0
|
|
20240409,153700,49816883500,69100,69100,69100,69100,0
|
|
20240409,153600,49816883500,69100,69100,69100,69100,0
|
|
20240409,153500,49816883500,69100,69100,69100,69100,0
|
|
20240409,153400,49816883500,69100,69100,69100,69100,0
|
|
20240409,153300,49816883500,69100,69100,69100,69100,0
|
|
20240409,153200,49816883500,69100,69100,69100,69100,0
|
|
20240409,153100,49816883500,69100,69100,69100,69100,0
|
|
20240409,153000,49816883500,69100,69100,69100,69100,70149
|
|
20240409,152900,44969587600,69100,69100,69100,69100,0
|
|
20240409,152800,44969587600,69100,69100,69100,69100,0
|
|
20240409,152700,44969587600,69100,69100,69100,69100,0
|
|
20240409,152600,44969587600,69100,69100,69100,69100,0
|
|
20240409,152500,44969587600,69100,69100,69100,69100,0
|
|
20240409,152400,44969587600,69100,69100,69100,69100,0
|
|
20240409,152300,44969587600,69100,69100,69100,69100,0
|
|
20240409,152200,44969587600,69100,69100,69100,69100,0
|
|
20240409,152100,44969587600,69100,69100,69100,69100,0
|
|
20240409,152000,44969587600,69100,69100,69100,69100,0
|
|
20240409,151900,44969587600,69100,69300,69400,69100,3839
|
|
20240409,151800,44703817400,69200,69300,69300,69200,1652
|
|
20240409,151700,44589483600,69300,69200,69300,69200,1759
|
|
20240409,151600,44467664100,69300,69300,69300,69200,2059
|
|
20240409,151500,44325104900,69300,69300,69300,69200,1835
|
|
20240409,151400,44198061300,69300,69300,69300,69200,2888
|
|
20240409,151300,43998025500,69300,69300,69300,69200,2041
|
|
20240409,151200,43856648900,69300,69100,69400,69000,4389
|
|
20240409,151100,43553055600,69100,69100,69100,69000,1565
|
|
20240409,151000,43444983100,69100,69100,69200,69000,1045
|
|
20240409,150900,43372780800,69200,69100,69200,69000,3401
|
|
20240409,150800,43137750800,69200,69100,69200,69100,2754
|
|
20240409,150700,42947378400,69100,69200,69300,69100,1618
|
|
20240409,150600,42835419800,69300,69200,69300,69100,2126
|
|
20240409,150500,42688328900,69100,69200,69200,69100,2166
|
|
20240409,150400,42538514800,69200,69100,69200,69100,1052
|
|
20240409,150300,42465784700,69100,69200,69300,69100,3897
|
|
20240409,150200,42196143600,69200,69300,69300,69100,2519
|
|
20240409,150100,42021838700,69300,69200,69300,69200,4514
|
|
20240409,150000,41709249600,69200,69300,69300,69100,2120
|
|
20240409,145900,41562610500,69200,69300,69300,69200,2381
|
|
20240409,145800,41397767300,69300,69300,69300,69200,2066
|
|
20240409,145700,41254756200,69300,69300,69300,69200,1326
|
|
20240409,145600,41162898400,69300,69300,69300,69200,1441
|
|
20240409,145500,41063138800,69200,69300,69300,69200,1785
|
|
20240409,145400,40939524400,69200,69400,69400,69200,1529
|
|
20240409,145300,40833624300,69300,69300,69400,69300,1921
|
|
20240409,145200,40700426700,69400,69400,69400,69300,1405
|
|
20240409,145100,40602998400,69400,69400,69400,69300,1394
|
|
20240409,145000,40506315500,69300,69400,69400,69300,1843
|
|
20240409,144900,40378477000,69400,69400,69400,69300,2083
|
|
20240409,144800,40234043300,69400,69400,69400,69300,1363
|
|
20240409,144700,40139507300,69400,69300,69400,69200,2479
|
|
20240409,144600,39967653100,69300,69500,69500,69300,3215
|
|
20240409,144500,39744561500,69500,69500,69500,69400,1145
|
|
20240409,144400,39665036600,69500,69500,69500,69400,2172
|
|
20240409,144300,39514154100,69500,69500,69500,69400,1242
|
|
20240409,144200,39427863000,69500,69400,69500,69300,2837
|
|
20240409,144100,39230913200,69400,69500,69500,69400,2657
|
|
20240409,144000,39046431000,69500,69500,69500,69400,1675
|
|
20240409,143900,38930043600,69500,69500,69500,69400,1461
|
|
20240409,143800,38828533200,69500,69600,69600,69300,4659
|
|
20240409,143700,38505104300,69600,69600,69600,69500,1496
|
|
20240409,143600,38401028800,69600,69600,69600,69500,704
|
|
20240409,143500,38352069500,69600,69500,69600,69500,1979
|
|
20240409,143400,38214379500,69600,69600,69600,69500,941
|
|
20240409,143300,38148917600,69500,69700,69700,69500,2947
|
|
20240409,143200,37943745500,69600,69700,69700,69600,963
|
|
20240409,143100,37876667600,69700,69700,69700,69600,1619
|
|
20240409,143000,37763898600,69700,69700,69700,69600,1409
|
|
20240409,142900,37665717100,69700,69700,69700,69600,1404
|
|
20240409,142800,37567888400,69700,69700,69700,69600,1139
|
|
20240409,142700,37488537500,69700,69700,69700,69600,1139
|
|
20240409,142600,37409182100,69600,69800,69800,69600,1185
|
|
20240409,142500,37326577800,69800,69700,69800,69600,1449
|
|
20240409,142400,37225609300,69700,69700,69700,69600,964
|
|
20240409,142300,37158460700,69700,69600,69700,69500,2552
|
|
20240409,142200,36980763500,69600,69700,69800,69600,751
|
|
20240409,142100,36928428500,69600,69700,69700,69600,1829
|
|
20240409,142000,36800984500,69700,69700,69700,69600,1053
|
|
20240409,141900,36727602700,69600,69700,69700,69600,1875
|
|
20240409,141800,36596982000,69700,69500,69900,69400,7311
|
|
20240409,141700,36087885300,69500,69500,69600,69400,1021
|
|
20240409,141600,36016914000,69600,69400,69600,69400,3522
|
|
20240409,141500,35772145700,69500,69500,69500,69400,1557
|
|
20240409,141400,35664031900,69400,69400,69500,69400,1583
|
|
20240409,141300,35554065100,69400,69500,69500,69400,1457
|
|
20240409,141200,35452878300,69500,69500,69500,69400,6238
|
|
20240409,141100,35019407200,69500,69500,69500,69400,1446
|
|
20240409,141000,34918938500,69500,69500,69500,69400,996
|
|
20240409,140900,34849771100,69400,69500,69500,69400,1381
|
|
20240409,140800,34753827900,69500,69400,69500,69400,893
|
|
20240409,140700,34691798300,69500,69500,69500,69400,1053
|
|
20240409,140600,34618651200,69500,69500,69500,69400,762
|
|
20240409,140500,34565715900,69500,69400,69500,69400,778
|
|
20240409,140400,34511684100,69500,69500,69500,69400,1233
|
|
20240409,140300,34425996100,69400,69400,69500,69400,818
|
|
20240409,140200,34369174800,69400,69500,69500,69400,1336
|
|
20240409,140100,34276351300,69500,69500,69500,69400,798
|
|
20240409,140000,34220917100,69500,69500,69500,69400,1099
|
|
20240409,135900,34144585700,69500,69600,69600,69400,1246
|
|
20240409,135800,34058005400,69600,69500,69600,69400,2160
|
|
20240409,135700,33907901500,69400,69500,69600,69400,1047
|
|
20240409,135600,33835135900,69500,69500,69500,69400,534
|
|
20240409,135500,33798048300,69400,69500,69500,69400,1642
|
|
20240409,135400,33683957400,69500,69500,69500,69400,733
|
|
20240409,135300,33633041300,69500,69400,69500,69400,472
|
|
20240409,135200,33600262200,69500,69600,69600,69300,2471
|
|
20240409,135100,33428676400,69600,69400,69600,69400,3295
|
|
20240409,135000,33199682500,69500,69600,69600,69400,1081
|
|
20240409,134900,33124528600,69600,69500,69600,69400,1286
|
|
20240409,134800,33035170600,69500,69500,69600,69400,1172
|
|
20240409,134700,32953710800,69500,69500,69600,69400,1036
|
|
20240409,134600,32881736700,69500,69500,69500,69400,1283
|
|
20240409,134500,32792595500,69500,69600,69600,69500,2683
|
|
20240409,134400,32606069700,69600,69600,69600,69500,895
|
|
20240409,134300,32543806700,69600,69600,69600,69500,706
|
|
20240409,134200,32494697100,69600,69600,69600,69500,924
|
|
20240409,134100,32430416600,69600,69500,69600,69500,1040
|
|
20240409,134000,32358070100,69600,69500,69600,69400,1698
|
|
20240409,133900,32240092300,69500,69400,69500,69400,1165
|
|
20240409,133800,32159152400,69400,69500,69500,69400,1037
|
|
20240409,133700,32087109600,69500,69500,69500,69400,1148
|
|
20240409,133600,32007408500,69500,69500,69500,69400,850
|
|
20240409,133500,31948396700,69500,69700,69700,69400,3594
|
|
20240409,133400,31698560000,69700,69600,69700,69500,1298
|
|
20240409,133300,31608230800,69600,69600,69600,69500,873
|
|
20240409,133200,31547500200,69600,69600,69600,69400,756
|
|
20240409,133100,31494924100,69600,69500,69600,69400,1195
|
|
20240409,133000,31411881200,69500,69500,69600,69400,1544
|
|
20240409,132900,31304567400,69500,69500,69500,69400,595
|
|
20240409,132800,31263238300,69500,69400,69500,69400,1829
|
|
20240409,132700,31136218600,69400,69400,69500,69300,2204
|
|
20240409,132600,30983242700,69400,69400,69400,69300,1064
|
|
20240409,132500,30909429000,69400,69400,69400,69300,1036
|
|
20240409,132400,30837558100,69400,69400,69400,69300,822
|
|
20240409,132300,30780558600,69400,69400,69400,69300,683
|
|
20240409,132200,30733186000,69400,69400,69400,69300,540
|
|
20240409,132100,30695734800,69300,69500,69500,69300,1560
|
|
20240409,132000,30587505600,69500,69300,69500,69300,729
|
|
20240409,131900,30536930600,69400,69400,69400,69300,1193
|
|
20240409,131800,30454162500,69400,69300,69400,69300,770
|
|
20240409,131700,30400751900,69400,69400,69400,69300,627
|
|
20240409,131600,30357268500,69400,69300,69400,69200,1057
|
|
20240409,131500,30284015000,69200,69200,69300,69100,3294
|
|
20240409,131400,30056021100,69200,69200,69200,69100,2804
|
|
20240409,131300,29862073900,69300,69300,69300,69200,1005
|
|
20240409,131200,29792462200,69300,69300,69300,69200,1063
|
|
20240409,131100,29718826100,69300,69300,69300,69200,1262
|
|
20240409,131000,29631479300,69300,69200,69300,69200,1097
|
|
20240409,130900,29555498900,69200,69200,69300,69200,1517
|
|
20240409,130800,29450398500,69300,69300,69300,69200,664
|
|
20240409,130700,29404411000,69300,69400,69400,69200,4682
|
|
20240409,130600,29080021300,69400,69300,69400,69300,1000
|
|
20240409,130500,29010651100,69400,69400,69500,69300,1143
|
|
20240409,130400,28931287600,69400,69400,69500,69300,1462
|
|
20240409,130300,28829799300,69400,69400,69400,69300,610
|
|
20240409,130200,28787493200,69400,69500,69500,69300,661
|
|
20240409,130100,28741612800,69500,69400,69500,69300,1051
|
|
20240409,130000,28668649000,69500,69400,69500,69300,1139
|
|
20240409,125900,28589604600,69300,69300,69400,69300,676
|
|
20240409,125800,28542719500,69400,69400,69400,69300,722
|
|
20240409,125700,28492642300,69400,69600,69600,69300,947
|
|
20240409,125600,28426901900,69600,69500,69600,69400,863
|
|
20240409,125500,28366949900,69500,69500,69600,69400,1265
|
|
20240409,125400,28279029300,69500,69500,69600,69400,1173
|
|
20240409,125300,28197561700,69600,69600,69600,69500,1094
|
|
20240409,125200,28121473200,69600,69600,69600,69500,907
|
|
20240409,125100,28058383000,69600,69600,69600,69500,1232
|
|
20240409,125000,27972736800,69600,69700,69700,69500,980
|
|
20240409,124900,27904581500,69600,69600,69700,69500,1242
|
|
20240409,124800,27818161900,69500,69700,69700,69500,1095
|
|
20240409,124700,27741883400,69700,69700,69700,69600,945
|
|
20240409,124600,27676086600,69700,69600,69700,69600,1144
|
|
20240409,124500,27596445300,69600,69600,69600,69500,547
|
|
20240409,124400,27558374400,69700,69700,69800,69600,1144
|
|
20240409,124300,27478615800,69600,69700,69800,69600,490
|
|
20240409,124200,27444479800,69600,69700,69700,69600,1082
|
|
20240409,124100,27369098300,69600,69700,69700,69600,1385
|
|
20240409,124000,27272615700,69700,69700,69700,69600,454
|
|
20240409,123900,27240995900,69700,69700,69800,69600,1009
|
|
20240409,123800,27170657200,69700,69800,69800,69600,487
|
|
20240409,123700,27136701100,69700,69700,69800,69600,1049
|
|
20240409,123600,27063570600,69700,69700,69700,69600,851
|
|
20240409,123500,27004303900,69700,69900,69900,69600,4986
|
|
20240409,123400,26656609800,69900,69900,70000,69800,3043
|
|
20240409,123300,26444074700,69900,69900,69900,69800,703
|
|
20240409,123200,26394960100,69900,69800,69900,69800,3851
|
|
20240409,123100,26126141500,69800,70000,70000,69700,726
|
|
20240409,123000,26075445000,69900,70000,70000,69800,1241
|
|
20240409,122900,25988660600,70000,70000,70000,69900,1310
|
|
20240409,122800,25897069900,69900,69900,70000,69900,1123
|
|
20240409,122700,25818474700,70000,70000,70000,69900,1122
|
|
20240409,122600,25739958600,70000,70000,70000,69900,432
|
|
20240409,122500,25709742100,69900,70000,70100,69900,1606
|
|
20240409,122400,25597356800,70000,70000,70000,69900,658
|
|
20240409,122300,25551320300,70000,70100,70100,69900,939
|
|
20240409,122200,25485547100,70100,70100,70100,70000,844
|
|
20240409,122100,25426428000,70000,70000,70100,69900,1111
|
|
20240409,122000,25348672800,70000,70000,70000,69900,947
|
|
20240409,121900,25282406900,70000,70000,70000,69900,679
|
|
20240409,121800,25234909600,70000,69900,70000,69800,1561
|
|
20240409,121700,25125777000,69900,69900,69900,69700,577
|
|
20240409,121600,25085497300,69900,69800,69900,69700,1583
|
|
20240409,121500,24974986200,69800,69800,69900,69700,770
|
|
20240409,121400,24921246600,69900,69900,69900,69800,2228
|
|
20240409,121300,24765609800,69900,69900,69900,69800,1076
|
|
20240409,121200,24690424300,69900,69800,69900,69800,320
|
|
20240409,121100,24668061600,69900,69900,69900,69800,1189
|
|
20240409,121000,24584975800,69900,69900,70000,69800,1455
|
|
20240409,120900,24483305400,70000,70000,70000,69900,1260
|
|
20240409,120800,24395130000,70000,69900,70000,69900,915
|
|
20240409,120700,24331116200,70000,69900,70000,69800,1657
|
|
20240409,120600,24215172400,69800,69900,70000,69800,681
|
|
20240409,120500,24167570200,69900,69900,69900,69800,931
|
|
20240409,120400,24102528600,69900,70000,70100,69900,1587
|
|
20240409,120300,23991474700,69900,70000,70000,69900,643
|
|
20240409,120200,23946499600,70000,70000,70000,69900,1317
|
|
20240409,120100,23854336500,70000,70000,70000,69900,1336
|
|
20240409,120000,23760877100,70000,69900,70000,69900,1293
|
|
20240409,115900,23670405800,70000,70000,70000,69900,1389
|
|
20240409,115800,23573212500,70000,70000,70000,69900,1378
|
|
20240409,115700,23476854400,69900,69900,70000,69900,1042
|
|
20240409,115600,23403938500,70000,70000,70000,69900,631
|
|
20240409,115500,23359789100,70000,69900,70000,69800,1074
|
|
20240409,115400,23284702800,69900,69900,69900,69800,825
|
|
20240409,115300,23227058800,69900,69900,70000,69900,1042
|
|
20240409,115200,23154171200,69900,69900,69900,69800,632
|
|
20240409,115100,23110029900,69800,69900,69900,69800,880
|
|
20240409,115000,23048578000,69900,69800,69900,69800,1505
|
|
20240409,114900,22943416100,69900,69800,69900,69800,728
|
|
20240409,114800,22892565200,69800,69800,69900,69700,970
|
|
20240409,114700,22824868500,69800,69800,69900,69700,616
|
|
20240409,114600,22781865500,69800,69900,69900,69700,1069
|
|
20240409,114500,22707268300,69900,69800,69900,69700,953
|
|
20240409,114400,22640724500,69800,69800,69900,69700,542
|
|
20240409,114300,22602893300,69800,69900,69900,69700,1371
|
|
20240409,114200,22507193200,69900,69800,69900,69800,653
|
|
20240409,114100,22461582000,69900,69800,69900,69800,1442
|
|
20240409,114000,22360830300,69900,69900,69900,69800,523
|
|
20240409,113900,22324275800,69900,69900,69900,69800,1370
|
|
20240409,113800,22228536700,69900,69800,69900,69800,464
|
|
20240409,113700,22196129900,69900,69900,69900,69800,772
|
|
20240409,113600,22142198300,69900,69900,70000,69800,1453
|
|
20240409,113500,22040637400,69900,69900,70000,69800,803
|
|
20240409,113400,21984533300,69900,69900,69900,69800,1191
|
|
20240409,113300,21901314800,69900,69900,70000,69800,684
|
|
20240409,113200,21853525300,69900,69900,69900,69800,1414
|
|
20240409,113100,21754715600,69900,70000,70000,69800,2190
|
|
20240409,113000,21601530700,70000,70000,70000,69900,553
|
|
20240409,112900,21562845600,70000,70000,70000,69900,1105
|
|
20240409,112800,21485522400,70000,70000,70000,69900,846
|
|
20240409,112700,21426333700,70000,70000,70000,69900,1278
|
|
20240409,112600,21336897300,70000,69900,70000,69800,1776
|
|
20240409,112500,21212759900,70000,69700,70000,69700,11843
|
|
20240409,112400,20384447000,69900,69900,69900,69700,3178
|
|
20240409,112300,20162544300,69700,69900,69900,69700,546
|
|
20240409,112200,20124408500,69900,69800,69900,69700,1986
|
|
20240409,112100,19985645800,69800,69900,69900,69700,558
|
|
20240409,112000,19946670700,69900,69900,70000,69800,1606
|
|
20240409,111900,19834436500,69900,69900,69900,69800,681
|
|
20240409,111800,19786858000,69900,69800,69900,69800,934
|
|
20240409,111700,19721595500,69800,69900,69900,69800,1266
|
|
20240409,111600,19633130700,69900,69900,69900,69800,1261
|
|
20240409,111500,19545015000,69900,69900,69900,69800,998
|
|
20240409,111400,19475278900,69900,70000,70000,69800,538
|
|
20240409,111300,19437683100,70000,69900,70000,69800,1554
|
|
20240409,111200,19329046000,69900,69900,69900,69800,800
|
|
20240409,111100,19273151700,69900,69900,69900,69800,786
|
|
20240409,111000,19218250900,69900,69800,69900,69800,974
|
|
20240409,110900,19150229300,69800,69700,69900,69700,731
|
|
20240409,110800,19099201600,69800,69700,69800,69600,751
|
|
20240409,110700,19046799200,69700,69700,69900,69600,693
|
|
20240409,110600,18998505700,69700,69700,69900,69600,1388
|
|
20240409,110500,18901694800,69700,69500,69700,69500,1215
|
|
20240409,110400,18817124200,69600,69600,69700,69500,1446
|
|
20240409,110300,18716464000,69700,69800,69800,69600,2433
|
|
20240409,110200,18546860600,69800,69800,69800,69700,683
|
|
20240409,110100,18499214000,69700,69700,69800,69700,902
|
|
20240409,110000,18436280200,69700,69800,69800,69700,1096
|
|
20240409,105900,18359816700,69700,69900,69900,69600,1728
|
|
20240409,105800,18239330800,69900,69800,69900,69700,1363
|
|
20240409,105700,18144147100,69800,69800,69900,69700,1613
|
|
20240409,105600,18031607700,69700,69900,69900,69700,2969
|
|
20240409,105500,17824592600,69900,69700,69900,69700,993
|
|
20240409,105400,17755286100,69800,69600,69800,69600,949
|
|
20240409,105300,17689124300,69700,69600,69800,69600,956
|
|
20240409,105200,17622546700,69600,69600,69700,69600,896
|
|
20240409,105100,17560109300,69600,69600,69700,69500,822
|
|
20240409,105000,17502879500,69600,69600,69700,69500,3968
|
|
20240409,104900,17226750400,69600,69600,69600,69500,1111
|
|
20240409,104800,17149458400,69600,69500,69700,69400,1490
|
|
20240409,104700,17045821900,69500,69500,69700,69400,2017
|
|
20240409,104600,16905552800,69500,69500,69500,69400,458
|
|
20240409,104500,16873722900,69500,69600,69600,69400,1143
|
|
20240409,104400,16794276000,69500,69500,69700,69400,878
|
|
20240409,104300,16733221700,69500,69500,69500,69400,840
|
|
20240409,104200,16674865100,69400,69500,69500,69400,466
|
|
20240409,104100,16642506900,69400,69500,69500,69300,1749
|
|
20240409,104000,16521075600,69500,69500,69500,69300,2482
|
|
20240409,103900,16348829500,69500,69500,69500,69400,563
|
|
20240409,103800,16309724400,69500,69500,69500,69400,915
|
|
20240409,103700,16246132200,69600,69500,69600,69400,699
|
|
20240409,103600,16197579200,69500,69400,69500,69400,726
|
|
20240409,103500,16147122600,69500,69400,69500,69400,1003
|
|
20240409,103400,16077451300,69500,69700,69700,69400,1470
|
|
20240409,103300,15975241700,69600,69700,69700,69600,932
|
|
20240409,103200,15910363700,69700,69700,69700,69600,801
|
|
20240409,103100,15854571400,69700,69600,69700,69500,674
|
|
20240409,103000,15807634700,69600,69700,69800,69500,692
|
|
20240409,102900,15759431100,69700,69700,69700,69500,1442
|
|
20240409,102800,15659070500,69600,69600,69800,69600,1051
|
|
20240409,102700,15585885800,69600,69700,69700,69500,1507
|
|
20240409,102600,15480984400,69700,69600,69700,69500,1316
|
|
20240409,102500,15389416900,69700,69600,69700,69600,601
|
|
20240409,102400,15347565300,69700,69800,69800,69500,2258
|
|
20240409,102300,15190319400,69800,69600,69800,69500,861
|
|
20240409,102200,15130323400,69700,69800,69800,69500,2562
|
|
20240409,102100,14951903000,69800,69700,69800,69700,1441
|
|
20240409,102000,14851435300,69800,69900,69900,69700,1025
|
|
20240409,101900,14779914200,69900,69800,69900,69800,834
|
|
20240409,101800,14721679300,69800,69900,69900,69800,1113
|
|
20240409,101700,14643967700,69900,69800,69900,69800,932
|
|
20240409,101600,14578904000,69800,69900,69900,69800,505
|
|
20240409,101500,14543636600,69900,69900,69900,69700,1745
|
|
20240409,101400,14421846500,69900,69800,69900,69800,738
|
|
20240409,101300,14370320800,69800,69900,69900,69700,697
|
|
20240409,101200,14321658300,69900,69800,69900,69700,1268
|
|
20240409,101100,14233123900,69800,69900,69900,69800,1595
|
|
20240409,101000,14121771800,69900,69700,69900,69700,1687
|
|
20240409,100900,14003987500,69800,69700,69800,69700,766
|
|
20240409,100800,13950550600,69800,69800,69800,69700,1201
|
|
20240409,100700,13866756000,69800,69800,69800,69700,988
|
|
20240409,100600,13797873500,69600,69800,69800,69600,936
|
|
20240409,100500,13732621700,69800,69700,69800,69600,1056
|
|
20240409,100400,13659027500,69700,69700,69700,69600,431
|
|
20240409,100300,13628990300,69600,69700,69700,69600,1016
|
|
20240409,100200,13558202700,69600,69600,69700,69600,504
|
|
20240409,100100,13523102200,69700,69700,69700,69600,1695
|
|
20240409,100000,13405032400,69600,69700,69800,69500,3286
|
|
20240409,095900,13176316100,69600,69700,69800,69600,703
|
|
20240409,095800,13127351000,69600,69700,69800,69600,1985
|
|
20240409,095700,12988922400,69800,69800,69800,69700,664
|
|
20240409,095600,12942616700,69800,69800,69800,69700,1684
|
|
20240409,095500,12825152700,69800,69700,69800,69600,1210
|
|
20240409,095400,12740783600,69800,69700,69800,69600,3016
|
|
20240409,095300,12530458400,69700,69800,69800,69600,2976
|
|
20240409,095200,12322825800,69800,69600,69800,69600,1447
|
|
20240409,095100,12222032800,69700,69600,69700,69500,1880
|
|
20240409,095000,12091142900,69700,69600,69700,69500,1065
|
|
20240409,094900,12017014000,69600,69600,69600,69500,2462
|
|
20240409,094800,11845724000,69600,69600,69700,69500,628
|
|
20240409,094700,11802019500,69600,69600,69600,69500,1164
|
|
20240409,094600,11721009500,69600,69600,69700,69500,1624
|
|
20240409,094500,11607970900,69600,69500,69600,69500,7270
|
|
20240409,094400,11102030700,69600,69500,69600,69500,706
|
|
20240409,094300,11052940600,69500,69500,69600,69400,1652
|
|
20240409,094200,10938123900,69500,69300,69500,69300,3063
|
|
20240409,094100,10725503400,69300,69200,69400,69200,4573
|
|
20240409,094000,10408597000,69200,69300,69300,69100,2558
|
|
20240409,093900,10231517600,69200,69500,69500,69100,15134
|
|
20240409,093800,9182955400,69500,69600,69600,69400,1035
|
|
20240409,093700,9111033100,69600,69400,69600,69400,1440
|
|
20240409,093600,9010883300,69500,69500,69500,69300,2938
|
|
20240409,093500,8806930700,69500,69500,69600,69400,612
|
|
20240409,093400,8764393500,69500,69500,69600,69500,1941
|
|
20240409,093300,8629479200,69600,69500,69700,69400,7829
|
|
20240409,093200,8085668900,69400,69300,69500,69300,1284
|
|
20240409,093100,7996483900,69400,69500,69500,69300,3533
|
|
20240409,093000,7751299800,69500,69500,69500,69400,1163
|
|
20240409,092900,7670506300,69500,69500,69600,69400,907
|
|
20240409,092800,7607463300,69600,69600,69600,69400,2391
|
|
20240409,092700,7441229900,69600,69600,69700,69500,1176
|
|
20240409,092600,7359336400,69600,69600,69600,69400,2136
|
|
20240409,092500,7210833500,69600,69700,69800,69600,3336
|
|
20240409,092400,6978314300,69700,69700,69700,69500,4257
|
|
20240409,092300,6682036400,69700,69700,69700,69600,1118
|
|
20240409,092200,6604124400,69700,69900,69900,69600,3668
|
|
20240409,092100,6348339700,69900,69900,69900,69800,1038
|
|
20240409,092000,6275788100,69900,70000,70000,69800,1075
|
|
20240409,091900,6200646800,70000,70100,70100,70000,1708
|
|
20240409,091800,6081006800,70000,70100,70200,69900,4372
|
|
20240409,091700,5774882400,70000,70100,70100,70000,1070
|
|
20240409,091600,5699911700,70100,70200,70300,70000,2514
|
|
20240409,091500,5523630400,70300,70100,70400,70100,5222
|
|
20240409,091400,5157141600,70100,70100,70100,70000,1112
|
|
20240409,091300,5079241000,70100,70100,70100,70100,1076
|
|
20240409,091200,5003813400,70100,70100,70200,70000,1170
|
|
20240409,091100,4921786300,70100,69800,70200,69800,7927
|
|
20240409,091000,4366731600,69800,69900,70000,69800,1829
|
|
20240409,090900,4238889600,69900,69800,70000,69800,1199
|
|
20240409,090800,4155049200,69800,69900,70000,69800,1764
|
|
20240409,090700,4031723600,70000,69900,70000,69800,3263
|
|
20240409,090600,3803560100,69900,70000,70100,69800,2640
|
|
20240409,090500,3618880300,70000,70100,70200,69800,5531
|
|
20240409,090400,3231768800,70100,69900,70200,69900,836
|
|
20240409,090300,3173191300,69900,70300,70300,69800,9365
|
|
20240409,090200,2517760600,70200,70300,70400,70200,1959
|
|
20240409,090100,2380040000,70200,70300,70400,70100,4351
|
|
20240409,090000,2074456900,70300,70700,70700,70000,29385
|