657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195400,178077357000,68300,68300,68300,68300,282508
|
|
20240411,195300,178077357000,68300,68300,68300,68300,0
|
|
20240411,195200,178077357000,68300,68300,68300,68300,0
|
|
20240411,195100,178077357000,68300,68300,68300,68300,0
|
|
20240411,195000,178077357000,68300,68300,68300,68300,0
|
|
20240411,194900,178077357000,68300,68300,68300,68300,0
|
|
20240411,194800,178077357000,68300,68300,68300,68300,0
|
|
20240411,194700,178077357000,68300,68300,68300,68300,0
|
|
20240411,194600,178077357000,68300,68300,68300,68300,0
|
|
20240411,194500,178077357000,68300,68300,68300,68300,0
|
|
20240411,194400,178077357000,68300,68300,68300,68300,0
|
|
20240411,194300,178077357000,68300,68300,68300,68300,0
|
|
20240411,194200,178077357000,68300,68300,68300,68300,0
|
|
20240411,194100,178077357000,68300,68300,68300,68300,0
|
|
20240411,194000,178077357000,68300,68300,68300,68300,0
|
|
20240411,193900,178077357000,68300,68300,68300,68300,0
|
|
20240411,193800,178077357000,68300,68300,68300,68300,0
|
|
20240411,193700,178077357000,68300,68300,68300,68300,0
|
|
20240411,193600,178077357000,68300,68300,68300,68300,0
|
|
20240411,193500,178077357000,68300,68300,68300,68300,0
|
|
20240411,193400,178077357000,68300,68300,68300,68300,0
|
|
20240411,193300,178077357000,68300,68300,68300,68300,0
|
|
20240411,193200,178077357000,68300,68300,68300,68300,0
|
|
20240411,193100,178077357000,68300,68300,68300,68300,0
|
|
20240411,193000,178077357000,68300,68300,68300,68300,0
|
|
20240411,192900,178077357000,68300,68300,68300,68300,0
|
|
20240411,192800,178077357000,68300,68300,68300,68300,0
|
|
20240411,192700,178077357000,68300,68300,68300,68300,0
|
|
20240411,192600,178077357000,68300,68300,68300,68300,0
|
|
20240411,192500,178077357000,68300,68300,68300,68300,0
|
|
20240411,192400,178077357000,68300,68300,68300,68300,282508
|
|
20240411,192300,178077357000,68300,68300,68300,68300,0
|
|
20240411,192200,178077357000,68300,68300,68300,68300,0
|
|
20240411,192100,178077357000,68300,68300,68300,68300,0
|
|
20240411,192000,178077357000,68300,68300,68300,68300,0
|
|
20240411,191900,178077357000,68300,68300,68300,68300,0
|
|
20240411,191800,178077357000,68300,68300,68300,68300,0
|
|
20240411,191700,178077357000,68300,68300,68300,68300,0
|
|
20240411,191600,178077357000,68300,68300,68300,68300,0
|
|
20240411,191500,178077357000,68300,68300,68300,68300,0
|
|
20240411,191400,178077357000,68300,68300,68300,68300,0
|
|
20240411,191300,178077357000,68300,68300,68300,68300,0
|
|
20240411,191200,178077357000,68300,68300,68300,68300,0
|
|
20240411,191100,178077357000,68300,68300,68300,68300,0
|
|
20240411,191000,178077357000,68300,68300,68300,68300,0
|
|
20240411,190900,178077357000,68300,68300,68300,68300,0
|
|
20240411,190800,178077357000,68300,68300,68300,68300,0
|
|
20240411,190700,178077357000,68300,68300,68300,68300,0
|
|
20240411,190600,178077357000,68300,68300,68300,68300,0
|
|
20240411,190500,178077357000,68300,68300,68300,68300,0
|
|
20240411,190400,178077357000,68300,68300,68300,68300,0
|
|
20240411,190300,178077357000,68300,68300,68300,68300,0
|
|
20240411,190200,178077357000,68300,68300,68300,68300,0
|
|
20240411,190100,178077357000,68300,68300,68300,68300,0
|
|
20240411,190000,178077357000,68300,68300,68300,68300,0
|
|
20240411,185900,178077357000,68300,68300,68300,68300,0
|
|
20240411,185800,178077357000,68300,68300,68300,68300,0
|
|
20240411,185700,178077357000,68300,68300,68300,68300,0
|
|
20240411,185600,178077357000,68300,68300,68300,68300,0
|
|
20240411,185500,178077357000,68300,68300,68300,68300,0
|
|
20240411,185400,178077357000,68300,68300,68300,68300,282508
|
|
20240411,185300,178077357000,68300,68300,68300,68300,0
|
|
20240411,185200,178077357000,68300,68300,68300,68300,0
|
|
20240411,185100,178077357000,68300,68300,68300,68300,0
|
|
20240411,185000,178077357000,68300,68300,68300,68300,0
|
|
20240411,184900,178077357000,68300,68300,68300,68300,0
|
|
20240411,184800,178077357000,68300,68300,68300,68300,0
|
|
20240411,184700,178077357000,68300,68300,68300,68300,0
|
|
20240411,184600,178077357000,68300,68300,68300,68300,0
|
|
20240411,184500,178077357000,68300,68300,68300,68300,0
|
|
20240411,184400,178077357000,68300,68300,68300,68300,0
|
|
20240411,184300,178077357000,68300,68300,68300,68300,0
|
|
20240411,184200,178077357000,68300,68300,68300,68300,0
|
|
20240411,184100,178077357000,68300,68300,68300,68300,0
|
|
20240411,184000,178077357000,68300,68300,68300,68300,0
|
|
20240411,183900,178077357000,68300,68300,68300,68300,0
|
|
20240411,183800,178077357000,68300,68300,68300,68300,0
|
|
20240411,183700,178077357000,68300,68300,68300,68300,0
|
|
20240411,183600,178077357000,68300,68300,68300,68300,0
|
|
20240411,183500,178077357000,68300,68300,68300,68300,0
|
|
20240411,183400,178077357000,68300,68300,68300,68300,0
|
|
20240411,183300,178077357000,68300,68300,68300,68300,0
|
|
20240411,183200,178077357000,68300,68300,68300,68300,0
|
|
20240411,183100,178077357000,68300,68300,68300,68300,0
|
|
20240411,183000,178077357000,68300,68300,68300,68300,0
|
|
20240411,182900,178077357000,68300,68300,68300,68300,0
|
|
20240411,182800,178077357000,68300,68300,68300,68300,0
|
|
20240411,182700,178077357000,68300,68300,68300,68300,0
|
|
20240411,182600,178077357000,68300,68300,68300,68300,0
|
|
20240411,182500,178077357000,68300,68300,68300,68300,0
|
|
20240411,182400,178077357000,68300,68300,68300,68300,282508
|
|
20240411,182300,178077357000,68300,68300,68300,68300,0
|
|
20240411,182200,178077357000,68300,68300,68300,68300,0
|
|
20240411,182100,178077357000,68300,68300,68300,68300,0
|
|
20240411,182000,178077357000,68300,68300,68300,68300,0
|
|
20240411,181900,178077357000,68300,68300,68300,68300,0
|
|
20240411,181800,178077357000,68300,68300,68300,68300,0
|
|
20240411,181700,178077357000,68300,68300,68300,68300,0
|
|
20240411,181600,178077357000,68300,68300,68300,68300,0
|
|
20240411,181500,178077357000,68300,68300,68300,68300,0
|
|
20240411,181400,178077357000,68300,68300,68300,68300,0
|
|
20240411,181300,178077357000,68300,68300,68300,68300,0
|
|
20240411,181200,178077357000,68300,68300,68300,68300,0
|
|
20240411,181100,178077357000,68300,68300,68300,68300,0
|
|
20240411,181000,178077357000,68300,68300,68300,68300,0
|
|
20240411,180900,178077357000,68300,68300,68300,68300,0
|
|
20240411,180800,178077357000,68300,68300,68300,68300,0
|
|
20240411,180700,178077357000,68300,68300,68300,68300,0
|
|
20240411,180600,178077357000,68300,68300,68300,68300,0
|
|
20240411,180500,178077357000,68300,68300,68300,68300,0
|
|
20240411,180400,178077357000,68300,68300,68300,68300,0
|
|
20240411,180300,178077357000,68300,68300,68300,68300,0
|
|
20240411,180200,178077357000,68300,68300,68300,68300,0
|
|
20240411,180100,178077357000,68300,68300,68300,68300,0
|
|
20240411,180000,178077357000,68300,68300,68300,68300,0
|
|
20240411,175900,178077357000,68300,68300,68300,68300,0
|
|
20240411,175800,178077357000,68300,68300,68300,68300,0
|
|
20240411,175700,178077357000,68300,68300,68300,68300,0
|
|
20240411,175600,178077357000,68300,68300,68300,68300,0
|
|
20240411,175500,178077357000,68300,68300,68300,68300,0
|
|
20240411,175400,178077357000,68300,68300,68300,68300,282508
|
|
20240411,175300,178077357000,68300,68300,68300,68300,0
|
|
20240411,175200,178077357000,68300,68300,68300,68300,0
|
|
20240411,175100,178077357000,68300,68300,68300,68300,0
|
|
20240411,175000,178077357000,68300,68300,68300,68300,0
|
|
20240411,174900,178077357000,68300,68300,68300,68300,0
|
|
20240411,174800,178077357000,68300,68300,68300,68300,0
|
|
20240411,174700,178077357000,68300,68300,68300,68300,0
|
|
20240411,174600,178077357000,68300,68300,68300,68300,0
|
|
20240411,174500,178077357000,68300,68300,68300,68300,0
|
|
20240411,174400,178077357000,68300,68300,68300,68300,0
|
|
20240411,174300,178077357000,68300,68300,68300,68300,0
|
|
20240411,174200,178077357000,68300,68300,68300,68300,0
|
|
20240411,174100,178077357000,68300,68300,68300,68300,0
|
|
20240411,174000,178077357000,68300,68300,68300,68300,0
|
|
20240411,173900,178077357000,68300,68300,68300,68300,0
|
|
20240411,173800,178077357000,68300,68300,68300,68300,0
|
|
20240411,173700,178077357000,68300,68300,68300,68300,0
|
|
20240411,173600,178077357000,68300,68300,68300,68300,0
|
|
20240411,173500,178077357000,68300,68300,68300,68300,0
|
|
20240411,173400,178077357000,68300,68300,68300,68300,0
|
|
20240411,173300,178077357000,68300,68300,68300,68300,0
|
|
20240411,173200,178077357000,68300,68300,68300,68300,0
|
|
20240411,173100,178077357000,68300,68300,68300,68300,0
|
|
20240411,173000,178077357000,68300,68300,68300,68300,0
|
|
20240411,172900,178077357000,68300,68300,68300,68300,0
|
|
20240411,172800,178077357000,68300,68300,68300,68300,0
|
|
20240411,172700,178077357000,68300,68300,68300,68300,0
|
|
20240411,172600,178077357000,68300,68300,68300,68300,0
|
|
20240411,172500,178077357000,68300,68300,68300,68300,0
|
|
20240411,172400,178077357000,68300,68300,68300,68300,282508
|
|
20240411,172300,178077357000,68300,68300,68300,68300,0
|
|
20240411,172200,178077357000,68300,68300,68300,68300,0
|
|
20240411,172100,178077357000,68300,68300,68300,68300,0
|
|
20240411,172000,178077357000,68300,68300,68300,68300,0
|
|
20240411,171900,178077357000,68300,68300,68300,68300,0
|
|
20240411,171800,178077357000,68300,68300,68300,68300,0
|
|
20240411,171700,178077357000,68300,68300,68300,68300,0
|
|
20240411,171600,178077357000,68300,68300,68300,68300,0
|
|
20240411,171500,178077357000,68300,68300,68300,68300,0
|
|
20240411,171400,178077357000,68300,68300,68300,68300,0
|
|
20240411,171300,178077357000,68300,68300,68300,68300,0
|
|
20240411,171200,178077357000,68300,68300,68300,68300,0
|
|
20240411,171100,178077357000,68300,68300,68300,68300,0
|
|
20240411,171000,178077357000,68300,68300,68300,68300,0
|
|
20240411,170900,178077357000,68300,68300,68300,68300,0
|
|
20240411,170800,178077357000,68300,68300,68300,68300,0
|
|
20240411,170700,178077357000,68300,68300,68300,68300,0
|
|
20240411,170600,178077357000,68300,68300,68300,68300,0
|
|
20240411,170500,178077357000,68300,68300,68300,68300,0
|
|
20240411,170400,178077357000,68300,68300,68300,68300,0
|
|
20240411,170300,178077357000,68300,68300,68300,68300,0
|
|
20240411,170200,178077357000,68300,68300,68300,68300,0
|
|
20240411,170100,178077357000,68300,68300,68300,68300,0
|
|
20240411,170000,178077357000,68300,68300,68300,68300,0
|
|
20240411,165900,178077357000,68300,68300,68300,68300,0
|
|
20240411,165800,178077357000,68300,68300,68300,68300,0
|
|
20240411,165700,178077357000,68300,68300,68300,68300,0
|
|
20240411,165600,178077357000,68300,68300,68300,68300,0
|
|
20240411,165500,178077357000,68300,68300,68300,68300,0
|
|
20240411,165400,178077357000,68300,68300,68300,68300,282508
|
|
20240411,165300,178077357000,68300,68300,68300,68300,0
|
|
20240411,165200,178077357000,68300,68300,68300,68300,0
|
|
20240411,165100,178077357000,68300,68300,68300,68300,0
|
|
20240411,165000,178077357000,68300,68300,68300,68300,0
|
|
20240411,164900,178077357000,68300,68300,68300,68300,0
|
|
20240411,164800,178077357000,68300,68300,68300,68300,0
|
|
20240411,164700,178077357000,68300,68300,68300,68300,0
|
|
20240411,164600,178077357000,68300,68300,68300,68300,0
|
|
20240411,164500,178077357000,68300,68300,68300,68300,0
|
|
20240411,164400,178077357000,68300,68300,68300,68300,0
|
|
20240411,164300,178077357000,68300,68300,68300,68300,0
|
|
20240411,164200,178077357000,68300,68300,68300,68300,0
|
|
20240411,164100,178077357000,68300,68300,68300,68300,0
|
|
20240411,164000,178077357000,68300,68300,68300,68300,0
|
|
20240411,163900,178077357000,68300,68300,68300,68300,0
|
|
20240411,163800,178077357000,68300,68300,68300,68300,0
|
|
20240411,163700,178077357000,68300,68300,68300,68300,0
|
|
20240411,163600,178077357000,68300,68300,68300,68300,0
|
|
20240411,163500,178077357000,68300,68300,68300,68300,0
|
|
20240411,163400,178077357000,68300,68300,68300,68300,0
|
|
20240411,163300,178077357000,68300,68300,68300,68300,0
|
|
20240411,163200,178077357000,68300,68300,68300,68300,0
|
|
20240411,163100,178077357000,68300,68300,68300,68300,0
|
|
20240411,163000,178077357000,68300,68300,68300,68300,0
|
|
20240411,162900,178077357000,68300,68300,68300,68300,0
|
|
20240411,162800,178077357000,68300,68300,68300,68300,0
|
|
20240411,162700,178077357000,68300,68300,68300,68300,0
|
|
20240411,162600,178077357000,68300,68300,68300,68300,0
|
|
20240411,162500,178077357000,68300,68300,68300,68300,0
|
|
20240411,162400,178077357000,68300,68300,68300,68300,282508
|
|
20240411,162300,178077357000,68300,68300,68300,68300,0
|
|
20240411,162200,178077357000,68300,68300,68300,68300,0
|
|
20240411,162100,178077357000,68300,68300,68300,68300,0
|
|
20240411,162000,178077357000,68300,68300,68300,68300,0
|
|
20240411,161900,178077357000,68300,68300,68300,68300,0
|
|
20240411,161800,178077357000,68300,68300,68300,68300,0
|
|
20240411,161700,178077357000,68300,68300,68300,68300,0
|
|
20240411,161600,178077357000,68300,68300,68300,68300,0
|
|
20240411,161500,178077357000,68300,68300,68300,68300,0
|
|
20240411,161400,178077357000,68300,68300,68300,68300,0
|
|
20240411,161300,178077357000,68300,68300,68300,68300,0
|
|
20240411,161200,178077357000,68300,68300,68300,68300,0
|
|
20240411,161100,178077357000,68300,68300,68300,68300,0
|
|
20240411,161000,178077357000,68300,68300,68300,68300,0
|
|
20240411,160900,178077357000,68300,68300,68300,68300,0
|
|
20240411,160800,178077357000,68300,68300,68300,68300,0
|
|
20240411,160700,178077357000,68300,68300,68300,68300,0
|
|
20240411,160600,178077357000,68300,68300,68300,68300,0
|
|
20240411,160500,178077357000,68300,68300,68300,68300,0
|
|
20240411,160400,178077357000,68300,68300,68300,68300,0
|
|
20240411,160300,178077357000,68300,68300,68300,68300,0
|
|
20240411,160200,178077357000,68300,68300,68300,68300,0
|
|
20240411,160100,178077357000,68300,68300,68300,68300,0
|
|
20240411,160000,178077357000,68300,68300,68300,68300,0
|
|
20240411,155900,178077357000,68300,68300,68300,68300,0
|
|
20240411,155800,178077357000,68300,68300,68300,68300,0
|
|
20240411,155700,178077357000,68300,68300,68300,68300,0
|
|
20240411,155600,178077357000,68300,68300,68300,68300,0
|
|
20240411,155500,178077357000,68300,68300,68300,68300,0
|
|
20240411,155400,178077357000,68300,68300,68300,68300,282508
|
|
20240411,155300,178077357000,68300,68300,68300,68300,0
|
|
20240411,155200,178077357000,68300,68300,68300,68300,0
|
|
20240411,155100,178077357000,68300,68300,68300,68300,0
|
|
20240411,155000,178077357000,68300,68300,68300,68300,0
|
|
20240411,154900,178077357000,68300,68300,68300,68300,0
|
|
20240411,154800,178077357000,68300,68300,68300,68300,0
|
|
20240411,154700,178077357000,68300,68300,68300,68300,0
|
|
20240411,154600,178077357000,68300,68300,68300,68300,0
|
|
20240411,154500,178077357000,68300,68300,68300,68300,0
|
|
20240411,154400,178077357000,68300,68300,68300,68300,0
|
|
20240411,154300,178077357000,68300,68300,68300,68300,0
|
|
20240411,154200,178077357000,68300,68300,68300,68300,0
|
|
20240411,154100,178077357000,68300,68300,68300,68300,0
|
|
20240411,154000,178077357000,68300,68300,68300,68300,0
|
|
20240411,153900,178077357000,68300,68300,68300,68300,0
|
|
20240411,153800,178077357000,68300,68300,68300,68300,0
|
|
20240411,153700,178077357000,68300,68300,68300,68300,0
|
|
20240411,153600,178077357000,68300,68300,68300,68300,0
|
|
20240411,153500,178077357000,68300,68300,68300,68300,0
|
|
20240411,153400,178077357000,68300,68300,68300,68300,0
|
|
20240411,153300,178077357000,68300,68300,68300,68300,0
|
|
20240411,153200,178077357000,68300,68300,68300,68300,0
|
|
20240411,153100,178077357000,68300,68300,68300,68300,0
|
|
20240411,153000,178077357000,68300,68300,68300,68300,282508
|
|
20240411,152900,158782060600,68300,68300,68300,68300,0
|
|
20240411,152800,158782060600,68300,68300,68300,68300,0
|
|
20240411,152700,158782060600,68300,68300,68300,68300,0
|
|
20240411,152600,158782060600,68300,68300,68300,68300,0
|
|
20240411,152500,158782060600,68300,68300,68300,68300,0
|
|
20240411,152400,158782060600,68300,68300,68300,68300,0
|
|
20240411,152300,158782060600,68300,68300,68300,68300,0
|
|
20240411,152200,158782060600,68300,68300,68300,68300,0
|
|
20240411,152100,158782060600,68300,68300,68300,68300,0
|
|
20240411,152000,158782060600,68300,68300,68300,68300,0
|
|
20240411,151900,158782060600,68300,68200,68300,67900,3475
|
|
20240411,151800,158545358100,68200,68100,68200,68000,3429
|
|
20240411,151700,158311797300,68000,68000,68100,67800,7628
|
|
20240411,151600,157793593300,68000,68100,68100,67800,4490
|
|
20240411,151500,157488586900,68000,67900,68200,67900,3731
|
|
20240411,151400,157234492000,68100,68200,68200,67900,10068
|
|
20240411,151300,156549426100,68200,68200,68200,68100,1756
|
|
20240411,151200,156429736800,68200,68200,68200,68100,5689
|
|
20240411,151100,156041784900,68100,68000,68200,67900,14104
|
|
20240411,151000,155082545100,67900,67900,68000,67900,2040
|
|
20240411,150900,154943993500,68000,67900,68000,67900,2174
|
|
20240411,150800,154796362000,67900,68000,68000,67900,3548
|
|
20240411,150700,154555422600,67900,68100,68100,67800,5848
|
|
20240411,150600,154158039200,68100,68100,68100,68000,5712
|
|
20240411,150500,153769585500,68000,68100,68100,68000,1532
|
|
20240411,150400,153665312400,68100,68100,68100,68000,1076
|
|
20240411,150300,153592108700,68000,68000,68100,68000,1317
|
|
20240411,150200,153502493500,68000,68100,68100,68000,3252
|
|
20240411,150100,153281115400,68000,68000,68100,67800,7953
|
|
20240411,150000,152740810900,68000,68200,68200,67900,8378
|
|
20240411,145900,152171264900,68100,68200,68200,68100,2160
|
|
20240411,145800,152024138600,68200,68200,68200,68100,1418
|
|
20240411,145700,151927533500,68100,68000,68200,67900,16395
|
|
20240411,145600,150810915700,68000,68300,68300,68000,6918
|
|
20240411,145500,150339820400,68200,68300,68300,68100,4348
|
|
20240411,145400,150043186100,68300,68600,68700,68200,11901
|
|
20240411,145300,149228225700,68700,68700,68700,68600,1403
|
|
20240411,145200,149131898400,68700,68600,68700,68600,1162
|
|
20240411,145100,149052153100,68600,68700,68700,68600,935
|
|
20240411,145000,148987981600,68600,68700,68700,68500,5537
|
|
20240411,144900,148608059600,68700,68500,68800,68500,14458
|
|
20240411,144800,147616471400,68400,68500,68500,68400,2651
|
|
20240411,144700,147434986300,68400,68500,68500,68400,2345
|
|
20240411,144600,147274490900,68500,68500,68500,68400,1482
|
|
20240411,144500,147173053800,68500,68500,68500,68400,2835
|
|
20240411,144400,146978960400,68500,68500,68500,68400,1143
|
|
20240411,144300,146900702200,68500,68500,68500,68400,1682
|
|
20240411,144200,146785551300,68500,68400,68500,68400,1094
|
|
20240411,144100,146710658800,68500,68400,68500,68300,4510
|
|
20240411,144000,146402111900,68400,68400,68400,68300,1276
|
|
20240411,143900,146314921700,68400,68400,68500,68300,3154
|
|
20240411,143800,146099160200,68400,68500,68500,68400,3043
|
|
20240411,143700,145890757000,68500,68600,68600,68400,4728
|
|
20240411,143600,145566901100,68600,68600,68600,68500,1195
|
|
20240411,143500,145485008600,68600,68600,68600,68500,4967
|
|
20240411,143400,145144462000,68600,68600,68600,68500,1850
|
|
20240411,143300,145017621400,68600,68600,68600,68500,3410
|
|
20240411,143200,144783808900,68600,68600,68600,68500,2058
|
|
20240411,143100,144642669400,68600,68800,68800,68500,6329
|
|
20240411,143000,144208073400,68800,68800,68800,68700,1182
|
|
20240411,142900,144126803000,68700,68700,68800,68700,1727
|
|
20240411,142800,144007998900,68800,68700,68800,68600,2773
|
|
20240411,142700,143817378600,68700,68700,68700,68600,2588
|
|
20240411,142600,143639594200,68700,68700,68700,68600,1279
|
|
20240411,142500,143551742700,68700,68500,68700,68500,7124
|
|
20240411,142400,143062994300,68600,68600,68600,68500,640
|
|
20240411,142300,143019105400,68600,68600,68600,68500,1871
|
|
20240411,142200,142890794300,68600,68600,68600,68500,890
|
|
20240411,142100,142829800200,68600,68500,68600,68400,1188
|
|
20240411,142000,142748404400,68500,68500,68600,68400,7420
|
|
20240411,141900,142240030500,68500,68600,68600,68400,4967
|
|
20240411,141800,141899827000,68600,68600,68600,68500,1173
|
|
20240411,141700,141819404100,68500,68600,68600,68500,668
|
|
20240411,141600,141773612800,68600,68500,68600,68400,2137
|
|
20240411,141500,141627224000,68500,68400,68500,68300,4717
|
|
20240411,141400,141304415800,68300,68400,68500,68300,6954
|
|
20240411,141300,140828629400,68500,68500,68500,68400,1112
|
|
20240411,141200,140752483500,68400,68400,68500,68300,8371
|
|
20240411,141100,140179863700,68300,68300,68400,68300,1751
|
|
20240411,141000,140060183800,68300,68400,68400,68300,726
|
|
20240411,140900,140010561500,68300,68300,68400,68200,7274
|
|
20240411,140800,139513839300,68200,68400,68500,68200,3358
|
|
20240411,140700,139284440700,68400,68500,68500,68400,3064
|
|
20240411,140600,139074798800,68500,68500,68500,68400,4164
|
|
20240411,140500,138789857000,68400,68500,68500,68400,1841
|
|
20240411,140400,138663807200,68400,68500,68500,68400,993
|
|
20240411,140300,138595842900,68500,68500,68500,68400,1545
|
|
20240411,140200,138490043200,68500,68500,68500,68400,1571
|
|
20240411,140100,138382503100,68500,68400,68500,68400,1326
|
|
20240411,140000,138291733500,68500,68500,68500,68400,1129
|
|
20240411,135900,138214428700,68500,68500,68600,68400,1656
|
|
20240411,135800,138101036000,68500,68600,68600,68500,4090
|
|
20240411,135700,137820775900,68600,68600,68600,68500,1221
|
|
20240411,135600,137737059300,68500,68600,68600,68500,880
|
|
20240411,135500,137676728200,68600,68500,68600,68500,1475
|
|
20240411,135400,137575570500,68600,68500,68600,68500,1035
|
|
20240411,135300,137504637700,68500,68400,68500,68400,7158
|
|
20240411,135200,137014499500,68500,68400,68500,68300,1434
|
|
20240411,135100,136916389100,68400,68400,68400,68300,2006
|
|
20240411,135000,136779243600,68300,68200,68400,68200,6998
|
|
20240411,134900,136301602600,68100,68500,68500,68100,9609
|
|
20240411,134800,135644534600,68400,68500,68500,68400,1101
|
|
20240411,134700,135569187500,68500,68500,68500,68400,1336
|
|
20240411,134600,135477741800,68500,68500,68500,68400,1308
|
|
20240411,134500,135388198000,68500,68500,68500,68400,1818
|
|
20240411,134400,135263702300,68400,68500,68500,68400,1270
|
|
20240411,134300,135176748900,68500,68500,68500,68400,1154
|
|
20240411,134200,135097721900,68500,68500,68500,68400,942
|
|
20240411,134100,135033215800,68500,68500,68500,68400,700
|
|
20240411,134000,134985280000,68500,68500,68500,68400,836
|
|
20240411,133900,134928019300,68500,68400,68500,68300,4424
|
|
20240411,133800,134625301200,68300,68500,68600,68300,5519
|
|
20240411,133700,134247363100,68600,68500,68600,68400,2661
|
|
20240411,133600,134064948400,68500,68600,68600,68300,10672
|
|
20240411,133500,133334587300,68600,68600,68600,68500,2104
|
|
20240411,133400,133190348300,68600,68500,68600,68500,799
|
|
20240411,133300,133135571300,68600,68600,68600,68500,1650
|
|
20240411,133200,133022429400,68600,68600,68600,68500,681
|
|
20240411,133100,132975741900,68500,68800,68800,68500,3846
|
|
20240411,133000,132711604400,68800,68700,68800,68700,1263
|
|
20240411,132900,132624773500,68800,68800,68800,68700,1132
|
|
20240411,132800,132546896600,68800,68900,68900,68800,1688
|
|
20240411,132700,132430727800,68900,68900,69000,68700,6791
|
|
20240411,132600,131962819800,68700,69100,69100,68700,7298
|
|
20240411,132500,131459552300,69100,69000,69100,69000,8546
|
|
20240411,132400,130869837600,69100,69100,69200,68800,11018
|
|
20240411,132300,130108952000,69100,69100,69200,68900,4997
|
|
20240411,132200,129763927800,69100,69000,69100,68800,5684
|
|
20240411,132100,129371703800,69000,69000,69100,69000,4175
|
|
20240411,132000,129083573100,69100,68900,69100,68800,4615
|
|
20240411,131900,128765375700,68900,68800,68900,68700,4096
|
|
20240411,131800,128483621600,68800,68700,68800,68700,1280
|
|
20240411,131700,128395645900,68700,68700,68800,68600,9771
|
|
20240411,131600,127724376800,68700,68700,68700,68600,649
|
|
20240411,131500,127679800400,68600,68700,68700,68600,1602
|
|
20240411,131400,127569768900,68700,68700,68700,68500,5157
|
|
20240411,131300,127215904200,68700,68700,68700,68600,1288
|
|
20240411,131200,127127423100,68600,68700,68700,68600,1196
|
|
20240411,131100,127045259500,68700,68700,68700,68600,1363
|
|
20240411,131000,126951624200,68600,68700,68700,68600,1828
|
|
20240411,130900,126826073400,68700,68600,68700,68600,1011
|
|
20240411,130800,126756660500,68700,68700,68700,68600,938
|
|
20240411,130700,126692256700,68600,68600,68800,68500,4419
|
|
20240411,130600,126388982500,68500,68900,68900,68500,7023
|
|
20240411,130500,125906165700,68900,68900,68900,68800,1586
|
|
20240411,130400,125796913000,68900,68800,68900,68800,963
|
|
20240411,130300,125730607300,68900,68900,68900,68800,1364
|
|
20240411,130200,125636668100,68900,68900,68900,68800,1348
|
|
20240411,130100,125543868200,68900,68800,68900,68800,1381
|
|
20240411,130000,125448719200,68900,68900,68900,68800,479
|
|
20240411,125900,125415732600,68900,68900,68900,68800,1171
|
|
20240411,125800,125335088900,68900,68900,68900,68800,693
|
|
20240411,125700,125287352900,68900,68800,68900,68700,1674
|
|
20240411,125600,125172162900,68800,69000,69000,68600,6588
|
|
20240411,125500,124718775400,69000,68800,69000,68800,3129
|
|
20240411,125400,124503135400,68900,68900,68900,68800,2023
|
|
20240411,125300,124363865800,68900,68700,68900,68700,2397
|
|
20240411,125200,124198902500,68800,68800,68800,68700,782
|
|
20240411,125100,124145106800,68800,68700,68800,68700,1118
|
|
20240411,125000,124068269400,68700,68800,68800,68600,1901
|
|
20240411,124900,123937610500,68800,68900,68900,68700,12547
|
|
20240411,124800,123074650900,68800,68900,68900,68800,499
|
|
20240411,124700,123040283900,68900,68900,69000,68800,3302
|
|
20240411,124600,122812765500,68900,68900,68900,68700,5888
|
|
20240411,124500,122407736100,68900,68900,68900,68800,749
|
|
20240411,124400,122356141400,68900,68900,68900,68800,1335
|
|
20240411,124300,122264200200,68900,69000,69000,68800,5841
|
|
20240411,124200,121861822800,68900,69000,69000,68900,691
|
|
20240411,124100,121814153900,69000,69000,69000,68900,1360
|
|
20240411,124000,121720325200,69000,69000,69000,68900,2109
|
|
20240411,123900,121574813100,69000,69000,69000,68900,666
|
|
20240411,123800,121528871200,69000,69200,69200,68900,4531
|
|
20240411,123700,121215991500,69200,69200,69200,69100,827
|
|
20240411,123600,121158799100,69200,69100,69200,69000,3032
|
|
20240411,123500,120949311600,69100,69200,69200,69000,3848
|
|
20240411,123400,120683482700,69100,69100,69200,69000,2849
|
|
20240411,123300,120486486000,69100,69100,69100,69000,844
|
|
20240411,123200,120428175300,69100,69100,69100,69000,1420
|
|
20240411,123100,120330109500,69100,69100,69200,69000,3722
|
|
20240411,123000,120072907600,69200,68900,69200,68900,4852
|
|
20240411,122900,119737929000,69000,68900,69000,68800,2101
|
|
20240411,122800,119593157300,68900,68800,68900,68800,2662
|
|
20240411,122700,119409748500,68900,68900,68900,68800,872
|
|
20240411,122600,119349692000,68900,68900,68900,68800,2387
|
|
20240411,122500,119185257100,68900,68900,68900,68800,4118
|
|
20240411,122400,118901908600,68900,68800,68900,68700,7850
|
|
20240411,122300,118361758800,68800,68800,68800,68700,1454
|
|
20240411,122200,118261773000,68800,68700,68800,68600,7905
|
|
20240411,122100,117718890900,68700,68700,68700,68600,1491
|
|
20240411,122000,117616492900,68700,68700,68700,68600,1509
|
|
20240411,121900,117512840200,68600,68700,68700,68600,874
|
|
20240411,121800,117452837700,68700,68700,68700,68600,3660
|
|
20240411,121700,117201650700,68700,68700,68700,68600,820
|
|
20240411,121600,117145344600,68700,68700,68700,68600,2459
|
|
20240411,121500,116976480100,68700,68700,68700,68600,844
|
|
20240411,121400,116918513400,68700,68700,68700,68600,1448
|
|
20240411,121300,116819063300,68700,68700,68700,68600,1318
|
|
20240411,121200,116728558200,68700,68700,68700,68600,3534
|
|
20240411,121100,116485823400,68700,68600,68700,68500,8158
|
|
20240411,121000,115926238200,68600,68600,68600,68500,1788
|
|
20240411,120900,115803654500,68500,68600,68600,68500,1660
|
|
20240411,120800,115689897800,68500,68500,68600,68500,3247
|
|
20240411,120700,115467387100,68500,68600,68600,68500,1589
|
|
20240411,120600,115358504500,68500,68600,68600,68500,6115
|
|
20240411,120500,114939536900,68500,68600,68600,68500,3857
|
|
20240411,120400,114675283600,68600,68600,68600,68500,1469
|
|
20240411,120300,114574527300,68600,68600,68600,68500,1502
|
|
20240411,120200,114471546400,68600,68500,68600,68400,2399
|
|
20240411,120100,114307206400,68500,68500,68500,68400,1193
|
|
20240411,120000,114225494300,68500,68200,68500,68100,8459
|
|
20240411,115900,113647785500,68200,68200,68200,68100,1262
|
|
20240411,115800,113561737900,68100,68200,68200,68100,1809
|
|
20240411,115700,113438373900,68200,68200,68200,68100,1597
|
|
20240411,115600,113329526100,68200,68200,68200,68100,815
|
|
20240411,115500,113273957000,68200,68200,68200,68100,1093
|
|
20240411,115400,113199421900,68200,68200,68200,68100,1958
|
|
20240411,115300,113065961900,68200,68200,68200,68100,2696
|
|
20240411,115200,112882303600,68100,68100,68200,68100,1676
|
|
20240411,115100,112768013100,68200,68200,68200,68100,673
|
|
20240411,115000,112722118300,68200,68100,68200,68100,1148
|
|
20240411,114900,112643830400,68200,68200,68300,68100,2957
|
|
20240411,114800,112442144300,68200,68200,68200,68100,1637
|
|
20240411,114700,112330553300,68200,68300,68300,68100,4094
|
|
20240411,114600,112051300600,68300,68300,68300,68200,1766
|
|
20240411,114500,111930727300,68300,68300,68300,68200,1826
|
|
20240411,114400,111806120100,68300,68300,68300,68200,1799
|
|
20240411,114300,111683279600,68300,68300,68300,68200,1235
|
|
20240411,114200,111598941000,68300,68300,68300,68200,1355
|
|
20240411,114100,111506406200,68300,68200,68300,68100,2250
|
|
20240411,114000,111352940600,68100,68100,68200,68100,1826
|
|
20240411,113900,111228448400,68100,67900,68100,67900,9441
|
|
20240411,113800,110586350800,68000,67900,68000,67900,2306
|
|
20240411,113700,110429700800,67900,68000,68000,67900,1379
|
|
20240411,113600,110336000300,68000,68000,68000,67900,1672
|
|
20240411,113500,110222324500,68000,68000,68000,67900,1495
|
|
20240411,113400,110120710100,68000,68000,68000,67900,2586
|
|
20240411,113300,109944874700,68000,68000,68000,67900,1015
|
|
20240411,113200,109875869100,68000,68000,68000,67900,1462
|
|
20240411,113100,109776455900,68000,67900,68000,67800,2547
|
|
20240411,113000,109603416700,67900,67900,67900,67800,3598
|
|
20240411,112900,109359114700,67900,67900,67900,67800,509
|
|
20240411,112800,109324564400,67900,67800,67900,67800,891
|
|
20240411,112700,109264077500,67800,67800,67900,67700,4768
|
|
20240411,112600,108940817000,67800,67800,67800,67700,1730
|
|
20240411,112500,108823577100,67800,67800,67800,67700,1872
|
|
20240411,112400,108696778300,67800,67800,67800,67700,1194
|
|
20240411,112300,108615900400,67800,67900,68000,67700,7281
|
|
20240411,112200,108121688500,67900,68000,68000,67900,1325
|
|
20240411,112100,108031602300,68000,68000,68000,67900,1022
|
|
20240411,112000,107962114400,68000,68000,68000,67900,1444
|
|
20240411,111900,107863951500,68000,67900,68000,67800,2311
|
|
20240411,111800,107707030500,67900,67900,67900,67800,1695
|
|
20240411,111700,107591946600,67900,67900,67900,67800,1300
|
|
20240411,111600,107503682900,67900,67800,67900,67700,4434
|
|
20240411,111500,107202903300,67800,68000,68000,67800,3179
|
|
20240411,111400,106987103300,68000,68000,68100,67900,8722
|
|
20240411,111300,106394315100,68100,68000,68100,68000,879
|
|
20240411,111200,106334460000,68000,68100,68200,68000,1878
|
|
20240411,111100,106206607800,68100,68100,68200,68000,5719
|
|
20240411,111000,105817119700,68200,68400,68400,68100,7042
|
|
20240411,110900,105336525300,68400,68400,68400,68300,649
|
|
20240411,110800,105292162300,68400,68400,68400,68300,2771
|
|
20240411,110700,105102631400,68400,68400,68400,68300,1002
|
|
20240411,110600,105034095800,68400,68300,68400,68200,3608
|
|
20240411,110500,104787599800,68300,68200,68300,68200,676
|
|
20240411,110400,104741436600,68300,68200,68300,68100,5163
|
|
20240411,110300,104389374000,68200,68400,68400,68000,10795
|
|
20240411,110200,103653759600,68400,68300,68400,68200,2626
|
|
20240411,110100,103474391100,68300,68300,68300,68200,1252
|
|
20240411,110000,103388890900,68300,68300,68300,68200,1213
|
|
20240411,105900,103306054000,68200,68200,68300,68100,2385
|
|
20240411,105800,103143359200,68200,68300,68400,68200,4344
|
|
20240411,105700,102846694600,68300,68300,68400,68200,6209
|
|
20240411,105600,102422510000,68400,68400,68400,68300,3000
|
|
20240411,105500,102217337300,68400,68600,68700,68400,6838
|
|
20240411,105400,101748445900,68600,68700,68700,68500,4216
|
|
20240411,105300,101459140600,68700,68600,68700,68500,9774
|
|
20240411,105200,100789076500,68600,68700,68700,68600,3357
|
|
20240411,105100,100558505400,68700,68400,68700,68300,7183
|
|
20240411,105000,100066540300,68400,68400,68400,68300,2620
|
|
20240411,104900,99887336400,68400,68400,68400,68300,1392
|
|
20240411,104800,99792156000,68400,68300,68400,68200,2095
|
|
20240411,104700,99649012400,68300,68300,68300,68200,1802
|
|
20240411,104600,99525945100,68300,68200,68300,68100,4411
|
|
20240411,104500,99225057900,68200,68200,68200,68100,1924
|
|
20240411,104400,99093851500,68200,68100,68200,67900,5947
|
|
20240411,104300,98689283700,68100,68100,68100,68000,2427
|
|
20240411,104200,98524007000,68100,67900,68100,67900,2993
|
|
20240411,104100,98320511100,67900,67900,67900,67800,1981
|
|
20240411,104000,98186009000,67900,67900,67900,67800,2576
|
|
20240411,103900,98011109800,67900,68000,68100,67800,5880
|
|
20240411,103800,97611762600,68000,68100,68200,67900,4358
|
|
20240411,103700,97315191600,68200,68000,68200,67900,2303
|
|
20240411,103600,97158536000,68000,67900,68000,67800,2600
|
|
20240411,103500,96981812100,67900,68000,68100,67800,5829
|
|
20240411,103400,96585819800,67900,67900,68000,67800,2634
|
|
20240411,103300,96406824600,67900,68000,68000,67800,3677
|
|
20240411,103200,96157016600,68000,67900,68000,67800,1816
|
|
20240411,103100,96033659300,67800,68000,68000,67800,2838
|
|
20240411,103000,95840809700,68000,67900,68000,67800,3156
|
|
20240411,102900,95626337400,68000,68000,68000,67800,4846
|
|
20240411,102800,95297193500,68000,68100,68100,68000,3474
|
|
20240411,102700,95060818100,68100,68100,68200,68000,6191
|
|
20240411,102600,94639142400,68100,68200,68200,68100,6152
|
|
20240411,102500,94220012800,68200,68200,68200,68100,3690
|
|
20240411,102400,93968405200,68200,68300,68300,68000,8200
|
|
20240411,102300,93409295900,68200,68200,68300,68100,3453
|
|
20240411,102200,93173620400,68200,68200,68300,67900,9365
|
|
20240411,102100,92535569600,68200,68300,68300,68100,9032
|
|
20240411,102000,91919746000,68300,68200,68300,68100,11282
|
|
20240411,101900,91150475100,68200,68100,68200,68000,5352
|
|
20240411,101800,90785628100,68100,68000,68100,67900,4272
|
|
20240411,101700,90494886000,68000,67800,68100,67700,9067
|
|
20240411,101600,89878954000,67900,67900,67900,67700,8794
|
|
20240411,101500,89282741100,67800,67700,68100,67700,15698
|
|
20240411,101400,88217763000,67700,67900,68000,67500,17195
|
|
20240411,101300,87051634200,67900,67800,67900,67800,4755
|
|
20240411,101200,86728994600,67800,67500,67800,67500,3975
|
|
20240411,101100,86460000200,67600,67500,67600,67400,3920
|
|
20240411,101000,86195325900,67400,67500,67600,67300,12754
|
|
20240411,100900,85334682800,67600,67500,67600,67400,4470
|
|
20240411,100800,85032815100,67500,67600,67700,67200,19367
|
|
20240411,100700,83725202700,67500,67400,67700,67200,11929
|
|
20240411,100600,82919767700,67400,67300,67400,67200,8247
|
|
20240411,100500,82364829900,67300,67300,67300,67200,12105
|
|
20240411,100400,81551205300,67200,67300,67300,67200,3224
|
|
20240411,100300,81334265300,67200,67200,67300,67200,5124
|
|
20240411,100200,80989732900,67200,67200,67400,67100,5775
|
|
20240411,100100,80601231500,67200,67000,67200,66900,3297
|
|
20240411,100000,80380142200,67000,66800,67100,66800,7475
|
|
20240411,095900,79879663700,66900,67000,67100,66800,12015
|
|
20240411,095800,79075278300,67000,66800,67000,66800,5857
|
|
20240411,095700,78683333900,66800,66800,66900,66700,11296
|
|
20240411,095600,77929077900,66800,66800,66800,66700,7210
|
|
20240411,095500,77447806500,66800,66900,67100,66700,17703
|
|
20240411,095400,76263186300,67000,67000,67000,66800,8257
|
|
20240411,095300,75710429300,67000,67100,67100,66800,9749
|
|
20240411,095200,75057343600,67100,66900,67100,66800,5999
|
|
20240411,095100,74655666800,66900,67000,67000,66800,6651
|
|
20240411,095000,74210621500,66900,67200,67300,66800,21972
|
|
20240411,094900,72736523800,67300,67500,67700,67100,16226
|
|
20240411,094800,71643042700,67500,67300,67600,67200,16066
|
|
20240411,094700,70559468300,67300,67200,67400,67100,9453
|
|
20240411,094600,69924018800,67100,67200,67200,67100,3102
|
|
20240411,094500,69715746800,67100,67200,67200,67100,3663
|
|
20240411,094400,69469793200,67100,67100,67300,67000,7847
|
|
20240411,094300,68943018200,67100,67000,67200,66800,15450
|
|
20240411,094200,67908766100,67000,67000,67000,66900,2863
|
|
20240411,094100,67717025600,66900,67000,67000,66900,1557
|
|
20240411,094000,67612739300,67000,66800,67000,66700,6268
|
|
20240411,093900,67193844600,66700,66900,66900,66600,6429
|
|
20240411,093800,66764692200,66800,66700,66900,66500,10133
|
|
20240411,093700,66089136600,66700,66900,67000,66600,10000
|
|
20240411,093600,65420392900,67000,67000,67000,66900,4071
|
|
20240411,093500,65147848000,67000,66900,67000,66800,3861
|
|
20240411,093400,64889460800,66900,66800,67200,66800,15064
|
|
20240411,093300,63880770500,66900,66900,66900,66800,2303
|
|
20240411,093200,63726777400,66900,67000,67100,66800,14274
|
|
20240411,093100,62770755600,66900,67300,67300,66900,11921
|
|
20240411,093000,61970658700,67200,67300,67300,67200,4795
|
|
20240411,092900,61648003400,67300,67300,67400,67000,10993
|
|
20240411,092800,60908962300,67400,67300,67500,67200,9925
|
|
20240411,092700,60240795200,67200,67100,67400,67000,5838
|
|
20240411,092600,59848701800,67100,67000,67200,66900,10809
|
|
20240411,092500,59124330000,67000,67100,67300,66900,18930
|
|
20240411,092400,57855628000,67000,67500,67500,67000,10410
|
|
20240411,092300,57155369000,67500,67200,67600,67100,24642
|
|
20240411,092200,55493862000,67200,66900,67200,66800,18657
|
|
20240411,092100,54244028100,66900,66700,66900,66500,12915
|
|
20240411,092000,53382249500,66700,66600,66800,66500,20436
|
|
20240411,091900,52020101100,66500,66600,66600,66500,6702
|
|
20240411,091800,51574076300,66600,66500,66700,66400,11899
|
|
20240411,091700,50782197200,66400,66300,66500,66100,12082
|
|
20240411,091600,49980630800,66300,66200,66300,66000,10783
|
|
20240411,091500,49267710100,66200,65900,66200,65800,10570
|
|
20240411,091400,48570390900,65900,65800,65900,65700,37147
|
|
20240411,091300,46127472900,65700,65900,65900,65700,22768
|
|
20240411,091200,44629088200,65900,65700,66000,65600,55013
|
|
20240411,091100,41012608600,65700,65600,65800,65600,60187
|
|
20240411,091000,37058186200,65700,65700,65900,65600,60442
|
|
20240411,090900,33086913600,65700,65800,65800,65400,67491
|
|
20240411,090800,28659243500,65700,65700,65800,65600,18863
|
|
20240411,090700,27419825800,65700,65600,65800,65600,22458
|
|
20240411,090600,25944575300,65600,65900,65900,65500,15598
|
|
20240411,090500,24918856700,65800,65700,65900,65600,37481
|
|
20240411,090400,22456982600,65600,65700,66100,65600,32295
|
|
20240411,090300,20333383900,65700,65700,65900,65300,38751
|
|
20240411,090200,17791304500,66000,65400,66000,65300,29621
|
|
20240411,090100,15848259300,65400,65500,66100,65300,70857
|
|
20240411,090000,11197381600,65500,64500,65500,64500,172962
|