657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195400,116369701700,66300,66300,66300,66300,155733
|
|
20240412,195300,116369701700,66300,66300,66300,66300,0
|
|
20240412,195200,116369701700,66300,66300,66300,66300,0
|
|
20240412,195100,116369701700,66300,66300,66300,66300,0
|
|
20240412,195000,116369701700,66300,66300,66300,66300,0
|
|
20240412,194900,116369701700,66300,66300,66300,66300,0
|
|
20240412,194800,116369701700,66300,66300,66300,66300,0
|
|
20240412,194700,116369701700,66300,66300,66300,66300,0
|
|
20240412,194600,116369701700,66300,66300,66300,66300,0
|
|
20240412,194500,116369701700,66300,66300,66300,66300,0
|
|
20240412,194400,116369701700,66300,66300,66300,66300,0
|
|
20240412,194300,116369701700,66300,66300,66300,66300,0
|
|
20240412,194200,116369701700,66300,66300,66300,66300,0
|
|
20240412,194100,116369701700,66300,66300,66300,66300,0
|
|
20240412,194000,116369701700,66300,66300,66300,66300,0
|
|
20240412,193900,116369701700,66300,66300,66300,66300,0
|
|
20240412,193800,116369701700,66300,66300,66300,66300,0
|
|
20240412,193700,116369701700,66300,66300,66300,66300,0
|
|
20240412,193600,116369701700,66300,66300,66300,66300,0
|
|
20240412,193500,116369701700,66300,66300,66300,66300,0
|
|
20240412,193400,116369701700,66300,66300,66300,66300,0
|
|
20240412,193300,116369701700,66300,66300,66300,66300,0
|
|
20240412,193200,116369701700,66300,66300,66300,66300,0
|
|
20240412,193100,116369701700,66300,66300,66300,66300,0
|
|
20240412,193000,116369701700,66300,66300,66300,66300,0
|
|
20240412,192900,116369701700,66300,66300,66300,66300,0
|
|
20240412,192800,116369701700,66300,66300,66300,66300,0
|
|
20240412,192700,116369701700,66300,66300,66300,66300,0
|
|
20240412,192600,116369701700,66300,66300,66300,66300,0
|
|
20240412,192500,116369701700,66300,66300,66300,66300,0
|
|
20240412,192400,116369701700,66300,66300,66300,66300,155733
|
|
20240412,192300,116369701700,66300,66300,66300,66300,0
|
|
20240412,192200,116369701700,66300,66300,66300,66300,0
|
|
20240412,192100,116369701700,66300,66300,66300,66300,0
|
|
20240412,192000,116369701700,66300,66300,66300,66300,0
|
|
20240412,191900,116369701700,66300,66300,66300,66300,0
|
|
20240412,191800,116369701700,66300,66300,66300,66300,0
|
|
20240412,191700,116369701700,66300,66300,66300,66300,0
|
|
20240412,191600,116369701700,66300,66300,66300,66300,0
|
|
20240412,191500,116369701700,66300,66300,66300,66300,0
|
|
20240412,191400,116369701700,66300,66300,66300,66300,0
|
|
20240412,191300,116369701700,66300,66300,66300,66300,0
|
|
20240412,191200,116369701700,66300,66300,66300,66300,0
|
|
20240412,191100,116369701700,66300,66300,66300,66300,0
|
|
20240412,191000,116369701700,66300,66300,66300,66300,0
|
|
20240412,190900,116369701700,66300,66300,66300,66300,0
|
|
20240412,190800,116369701700,66300,66300,66300,66300,0
|
|
20240412,190700,116369701700,66300,66300,66300,66300,0
|
|
20240412,190600,116369701700,66300,66300,66300,66300,0
|
|
20240412,190500,116369701700,66300,66300,66300,66300,0
|
|
20240412,190400,116369701700,66300,66300,66300,66300,0
|
|
20240412,190300,116369701700,66300,66300,66300,66300,0
|
|
20240412,190200,116369701700,66300,66300,66300,66300,0
|
|
20240412,190100,116369701700,66300,66300,66300,66300,0
|
|
20240412,190000,116369701700,66300,66300,66300,66300,0
|
|
20240412,185900,116369701700,66300,66300,66300,66300,0
|
|
20240412,185800,116369701700,66300,66300,66300,66300,0
|
|
20240412,185700,116369701700,66300,66300,66300,66300,0
|
|
20240412,185600,116369701700,66300,66300,66300,66300,0
|
|
20240412,185500,116369701700,66300,66300,66300,66300,0
|
|
20240412,185400,116369701700,66300,66300,66300,66300,155733
|
|
20240412,185300,116369701700,66300,66300,66300,66300,0
|
|
20240412,185200,116369701700,66300,66300,66300,66300,0
|
|
20240412,185100,116369701700,66300,66300,66300,66300,0
|
|
20240412,185000,116369701700,66300,66300,66300,66300,0
|
|
20240412,184900,116369701700,66300,66300,66300,66300,0
|
|
20240412,184800,116369701700,66300,66300,66300,66300,0
|
|
20240412,184700,116369701700,66300,66300,66300,66300,0
|
|
20240412,184600,116369701700,66300,66300,66300,66300,0
|
|
20240412,184500,116369701700,66300,66300,66300,66300,0
|
|
20240412,184400,116369701700,66300,66300,66300,66300,0
|
|
20240412,184300,116369701700,66300,66300,66300,66300,0
|
|
20240412,184200,116369701700,66300,66300,66300,66300,0
|
|
20240412,184100,116369701700,66300,66300,66300,66300,0
|
|
20240412,184000,116369701700,66300,66300,66300,66300,0
|
|
20240412,183900,116369701700,66300,66300,66300,66300,0
|
|
20240412,183800,116369701700,66300,66300,66300,66300,0
|
|
20240412,183700,116369701700,66300,66300,66300,66300,0
|
|
20240412,183600,116369701700,66300,66300,66300,66300,0
|
|
20240412,183500,116369701700,66300,66300,66300,66300,0
|
|
20240412,183400,116369701700,66300,66300,66300,66300,0
|
|
20240412,183300,116369701700,66300,66300,66300,66300,0
|
|
20240412,183200,116369701700,66300,66300,66300,66300,0
|
|
20240412,183100,116369701700,66300,66300,66300,66300,0
|
|
20240412,183000,116369701700,66300,66300,66300,66300,0
|
|
20240412,182900,116369701700,66300,66300,66300,66300,0
|
|
20240412,182800,116369701700,66300,66300,66300,66300,0
|
|
20240412,182700,116369701700,66300,66300,66300,66300,0
|
|
20240412,182600,116369701700,66300,66300,66300,66300,0
|
|
20240412,182500,116369701700,66300,66300,66300,66300,0
|
|
20240412,182400,116369701700,66300,66300,66300,66300,155733
|
|
20240412,182300,116369701700,66300,66300,66300,66300,0
|
|
20240412,182200,116369701700,66300,66300,66300,66300,0
|
|
20240412,182100,116369701700,66300,66300,66300,66300,0
|
|
20240412,182000,116369701700,66300,66300,66300,66300,0
|
|
20240412,181900,116369701700,66300,66300,66300,66300,0
|
|
20240412,181800,116369701700,66300,66300,66300,66300,0
|
|
20240412,181700,116369701700,66300,66300,66300,66300,0
|
|
20240412,181600,116369701700,66300,66300,66300,66300,0
|
|
20240412,181500,116369701700,66300,66300,66300,66300,0
|
|
20240412,181400,116369701700,66300,66300,66300,66300,0
|
|
20240412,181300,116369701700,66300,66300,66300,66300,0
|
|
20240412,181200,116369701700,66300,66300,66300,66300,0
|
|
20240412,181100,116369701700,66300,66300,66300,66300,0
|
|
20240412,181000,116369701700,66300,66300,66300,66300,0
|
|
20240412,180900,116369701700,66300,66300,66300,66300,0
|
|
20240412,180800,116369701700,66300,66300,66300,66300,0
|
|
20240412,180700,116369701700,66300,66300,66300,66300,0
|
|
20240412,180600,116369701700,66300,66300,66300,66300,0
|
|
20240412,180500,116369701700,66300,66300,66300,66300,0
|
|
20240412,180400,116369701700,66300,66300,66300,66300,0
|
|
20240412,180300,116369701700,66300,66300,66300,66300,0
|
|
20240412,180200,116369701700,66300,66300,66300,66300,0
|
|
20240412,180100,116369701700,66300,66300,66300,66300,0
|
|
20240412,180000,116369701700,66300,66300,66300,66300,0
|
|
20240412,175900,116369701700,66300,66300,66300,66300,0
|
|
20240412,175800,116369701700,66300,66300,66300,66300,0
|
|
20240412,175700,116369701700,66300,66300,66300,66300,0
|
|
20240412,175600,116369701700,66300,66300,66300,66300,0
|
|
20240412,175500,116369701700,66300,66300,66300,66300,0
|
|
20240412,175400,116369701700,66300,66300,66300,66300,155733
|
|
20240412,175300,116369701700,66300,66300,66300,66300,0
|
|
20240412,175200,116369701700,66300,66300,66300,66300,0
|
|
20240412,175100,116369701700,66300,66300,66300,66300,0
|
|
20240412,175000,116369701700,66300,66300,66300,66300,0
|
|
20240412,174900,116369701700,66300,66300,66300,66300,0
|
|
20240412,174800,116369701700,66300,66300,66300,66300,0
|
|
20240412,174700,116369701700,66300,66300,66300,66300,0
|
|
20240412,174600,116369701700,66300,66300,66300,66300,0
|
|
20240412,174500,116369701700,66300,66300,66300,66300,0
|
|
20240412,174400,116369701700,66300,66300,66300,66300,0
|
|
20240412,174300,116369701700,66300,66300,66300,66300,0
|
|
20240412,174200,116369701700,66300,66300,66300,66300,0
|
|
20240412,174100,116369701700,66300,66300,66300,66300,0
|
|
20240412,174000,116369701700,66300,66300,66300,66300,0
|
|
20240412,173900,116369701700,66300,66300,66300,66300,0
|
|
20240412,173800,116369701700,66300,66300,66300,66300,0
|
|
20240412,173700,116369701700,66300,66300,66300,66300,0
|
|
20240412,173600,116369701700,66300,66300,66300,66300,0
|
|
20240412,173500,116369701700,66300,66300,66300,66300,0
|
|
20240412,173400,116369701700,66300,66300,66300,66300,0
|
|
20240412,173300,116369701700,66300,66300,66300,66300,0
|
|
20240412,173200,116369701700,66300,66300,66300,66300,0
|
|
20240412,173100,116369701700,66300,66300,66300,66300,0
|
|
20240412,173000,116369701700,66300,66300,66300,66300,0
|
|
20240412,172900,116369701700,66300,66300,66300,66300,0
|
|
20240412,172800,116369701700,66300,66300,66300,66300,0
|
|
20240412,172700,116369701700,66300,66300,66300,66300,0
|
|
20240412,172600,116369701700,66300,66300,66300,66300,0
|
|
20240412,172500,116369701700,66300,66300,66300,66300,0
|
|
20240412,172400,116369701700,66300,66300,66300,66300,155733
|
|
20240412,172300,116369701700,66300,66300,66300,66300,0
|
|
20240412,172200,116369701700,66300,66300,66300,66300,0
|
|
20240412,172100,116369701700,66300,66300,66300,66300,0
|
|
20240412,172000,116369701700,66300,66300,66300,66300,0
|
|
20240412,171900,116369701700,66300,66300,66300,66300,0
|
|
20240412,171800,116369701700,66300,66300,66300,66300,0
|
|
20240412,171700,116369701700,66300,66300,66300,66300,0
|
|
20240412,171600,116369701700,66300,66300,66300,66300,0
|
|
20240412,171500,116369701700,66300,66300,66300,66300,0
|
|
20240412,171400,116369701700,66300,66300,66300,66300,0
|
|
20240412,171300,116369701700,66300,66300,66300,66300,0
|
|
20240412,171200,116369701700,66300,66300,66300,66300,0
|
|
20240412,171100,116369701700,66300,66300,66300,66300,0
|
|
20240412,171000,116369701700,66300,66300,66300,66300,0
|
|
20240412,170900,116369701700,66300,66300,66300,66300,0
|
|
20240412,170800,116369701700,66300,66300,66300,66300,0
|
|
20240412,170700,116369701700,66300,66300,66300,66300,0
|
|
20240412,170600,116369701700,66300,66300,66300,66300,0
|
|
20240412,170500,116369701700,66300,66300,66300,66300,0
|
|
20240412,170400,116369701700,66300,66300,66300,66300,0
|
|
20240412,170300,116369701700,66300,66300,66300,66300,0
|
|
20240412,170200,116369701700,66300,66300,66300,66300,0
|
|
20240412,170100,116369701700,66300,66300,66300,66300,0
|
|
20240412,170000,116369701700,66300,66300,66300,66300,0
|
|
20240412,165900,116369701700,66300,66300,66300,66300,0
|
|
20240412,165800,116369701700,66300,66300,66300,66300,0
|
|
20240412,165700,116369701700,66300,66300,66300,66300,0
|
|
20240412,165600,116369701700,66300,66300,66300,66300,0
|
|
20240412,165500,116369701700,66300,66300,66300,66300,0
|
|
20240412,165400,116369701700,66300,66300,66300,66300,155733
|
|
20240412,165300,116369701700,66300,66300,66300,66300,0
|
|
20240412,165200,116369701700,66300,66300,66300,66300,0
|
|
20240412,165100,116369701700,66300,66300,66300,66300,0
|
|
20240412,165000,116369701700,66300,66300,66300,66300,0
|
|
20240412,164900,116369701700,66300,66300,66300,66300,0
|
|
20240412,164800,116369701700,66300,66300,66300,66300,0
|
|
20240412,164700,116369701700,66300,66300,66300,66300,0
|
|
20240412,164600,116369701700,66300,66300,66300,66300,0
|
|
20240412,164500,116369701700,66300,66300,66300,66300,0
|
|
20240412,164400,116369701700,66300,66300,66300,66300,0
|
|
20240412,164300,116369701700,66300,66300,66300,66300,0
|
|
20240412,164200,116369701700,66300,66300,66300,66300,0
|
|
20240412,164100,116369701700,66300,66300,66300,66300,0
|
|
20240412,164000,116369701700,66300,66300,66300,66300,0
|
|
20240412,163900,116369701700,66300,66300,66300,66300,0
|
|
20240412,163800,116369701700,66300,66300,66300,66300,0
|
|
20240412,163700,116369701700,66300,66300,66300,66300,0
|
|
20240412,163600,116369701700,66300,66300,66300,66300,0
|
|
20240412,163500,116369701700,66300,66300,66300,66300,0
|
|
20240412,163400,116369701700,66300,66300,66300,66300,0
|
|
20240412,163300,116369701700,66300,66300,66300,66300,0
|
|
20240412,163200,116369701700,66300,66300,66300,66300,0
|
|
20240412,163100,116369701700,66300,66300,66300,66300,0
|
|
20240412,163000,116369701700,66300,66300,66300,66300,0
|
|
20240412,162900,116369701700,66300,66300,66300,66300,0
|
|
20240412,162800,116369701700,66300,66300,66300,66300,0
|
|
20240412,162700,116369701700,66300,66300,66300,66300,0
|
|
20240412,162600,116369701700,66300,66300,66300,66300,0
|
|
20240412,162500,116369701700,66300,66300,66300,66300,0
|
|
20240412,162400,116369701700,66300,66300,66300,66300,155733
|
|
20240412,162300,116369701700,66300,66300,66300,66300,0
|
|
20240412,162200,116369701700,66300,66300,66300,66300,0
|
|
20240412,162100,116369701700,66300,66300,66300,66300,0
|
|
20240412,162000,116369701700,66300,66300,66300,66300,0
|
|
20240412,161900,116369701700,66300,66300,66300,66300,0
|
|
20240412,161800,116369701700,66300,66300,66300,66300,0
|
|
20240412,161700,116369701700,66300,66300,66300,66300,0
|
|
20240412,161600,116369701700,66300,66300,66300,66300,0
|
|
20240412,161500,116369701700,66300,66300,66300,66300,0
|
|
20240412,161400,116369701700,66300,66300,66300,66300,0
|
|
20240412,161300,116369701700,66300,66300,66300,66300,0
|
|
20240412,161200,116369701700,66300,66300,66300,66300,0
|
|
20240412,161100,116369701700,66300,66300,66300,66300,0
|
|
20240412,161000,116369701700,66300,66300,66300,66300,0
|
|
20240412,160900,116369701700,66300,66300,66300,66300,0
|
|
20240412,160800,116369701700,66300,66300,66300,66300,0
|
|
20240412,160700,116369701700,66300,66300,66300,66300,0
|
|
20240412,160600,116369701700,66300,66300,66300,66300,0
|
|
20240412,160500,116369701700,66300,66300,66300,66300,0
|
|
20240412,160400,116369701700,66300,66300,66300,66300,0
|
|
20240412,160300,116369701700,66300,66300,66300,66300,0
|
|
20240412,160200,116369701700,66300,66300,66300,66300,0
|
|
20240412,160100,116369701700,66300,66300,66300,66300,0
|
|
20240412,160000,116369701700,66300,66300,66300,66300,0
|
|
20240412,155900,116369701700,66300,66300,66300,66300,0
|
|
20240412,155800,116369701700,66300,66300,66300,66300,0
|
|
20240412,155700,116369701700,66300,66300,66300,66300,0
|
|
20240412,155600,116369701700,66300,66300,66300,66300,0
|
|
20240412,155500,116369701700,66300,66300,66300,66300,0
|
|
20240412,155400,116369701700,66300,66300,66300,66300,155733
|
|
20240412,155300,116369701700,66300,66300,66300,66300,0
|
|
20240412,155200,116369701700,66300,66300,66300,66300,0
|
|
20240412,155100,116369701700,66300,66300,66300,66300,0
|
|
20240412,155000,116369701700,66300,66300,66300,66300,0
|
|
20240412,154900,116369701700,66300,66300,66300,66300,0
|
|
20240412,154800,116369701700,66300,66300,66300,66300,0
|
|
20240412,154700,116369701700,66300,66300,66300,66300,0
|
|
20240412,154600,116369701700,66300,66300,66300,66300,0
|
|
20240412,154500,116369701700,66300,66300,66300,66300,0
|
|
20240412,154400,116369701700,66300,66300,66300,66300,0
|
|
20240412,154300,116369701700,66300,66300,66300,66300,0
|
|
20240412,154200,116369701700,66300,66300,66300,66300,0
|
|
20240412,154100,116369701700,66300,66300,66300,66300,0
|
|
20240412,154000,116369701700,66300,66300,66300,66300,0
|
|
20240412,153900,116369701700,66300,66300,66300,66300,0
|
|
20240412,153800,116369701700,66300,66300,66300,66300,0
|
|
20240412,153700,116369701700,66300,66300,66300,66300,0
|
|
20240412,153600,116369701700,66300,66300,66300,66300,0
|
|
20240412,153500,116369701700,66300,66300,66300,66300,0
|
|
20240412,153400,116369701700,66300,66300,66300,66300,0
|
|
20240412,153300,116369701700,66300,66300,66300,66300,0
|
|
20240412,153200,116369701700,66300,66300,66300,66300,0
|
|
20240412,153100,116369701700,66300,66300,66300,66300,0
|
|
20240412,153000,116369701700,66300,66300,66300,66300,155733
|
|
20240412,152900,106044603800,66500,66500,66500,66500,0
|
|
20240412,152800,106044603800,66500,66500,66500,66500,0
|
|
20240412,152700,106044603800,66500,66500,66500,66500,0
|
|
20240412,152600,106044603800,66500,66500,66500,66500,0
|
|
20240412,152500,106044603800,66500,66500,66500,66500,0
|
|
20240412,152400,106044603800,66500,66500,66500,66500,0
|
|
20240412,152300,106044603800,66500,66500,66500,66500,0
|
|
20240412,152200,106044603800,66500,66500,66500,66500,0
|
|
20240412,152100,106044603800,66500,66500,66500,66500,0
|
|
20240412,152000,106044603800,66500,66500,66500,66500,0
|
|
20240412,151900,106044603800,66500,66200,66500,66100,11438
|
|
20240412,151800,105286497500,66200,66200,66200,66100,7473
|
|
20240412,151700,104792203600,66100,66200,66200,66100,4934
|
|
20240412,151600,104465696700,66200,66100,66200,66100,3948
|
|
20240412,151500,104204503900,66200,66000,66200,66000,11377
|
|
20240412,151400,103452387900,66000,66000,66100,65900,3269
|
|
20240412,151300,103236439400,66000,66100,66100,65900,4146
|
|
20240412,151200,102962779000,65900,66100,66100,65900,4552
|
|
20240412,151100,102662305200,66100,65900,66100,65900,8046
|
|
20240412,151000,102131462600,66000,66000,66000,65900,4253
|
|
20240412,150900,101851006900,66000,66000,66000,65900,5682
|
|
20240412,150800,101476449400,65900,65900,66000,65900,3364
|
|
20240412,150700,101254653800,66000,66000,66100,65900,6269
|
|
20240412,150600,100840847100,66000,66100,66100,66000,2907
|
|
20240412,150500,100648815900,66100,66000,66100,66000,2399
|
|
20240412,150400,100490376300,66100,66100,66200,66000,4745
|
|
20240412,150300,100176846700,66200,66000,66200,66000,9776
|
|
20240412,150200,99531045400,66000,66000,66000,65900,2585
|
|
20240412,150100,99360559000,65900,65800,66100,65800,17072
|
|
20240412,150000,98234616500,65800,65800,65900,65800,3762
|
|
20240412,145900,97986923500,65800,65900,65900,65800,5102
|
|
20240412,145800,97651084000,65800,65800,65900,65800,4076
|
|
20240412,145700,97382753100,65800,65900,65900,65800,4192
|
|
20240412,145600,97106746700,65900,65700,65900,65700,9189
|
|
20240412,145500,96502266900,65800,65700,65800,65700,3929
|
|
20240412,145400,96244006300,65800,65900,65900,65700,5961
|
|
20240412,145300,95851650200,65800,65800,65900,65700,9816
|
|
20240412,145200,95205631500,65800,65900,65900,65700,6750
|
|
20240412,145100,94761657000,65800,66000,66000,65800,6841
|
|
20240412,145000,94311020300,66000,65800,66000,65800,10828
|
|
20240412,144900,93597586000,65800,66000,66000,65800,7678
|
|
20240412,144800,93091598800,65900,65900,66000,65900,4338
|
|
20240412,144700,92805526000,66000,65800,66000,65800,15073
|
|
20240412,144600,91811989400,65800,65800,65900,65800,5193
|
|
20240412,144500,91470149700,65800,65900,65900,65800,3273
|
|
20240412,144400,91254696200,65900,66000,66000,65800,6952
|
|
20240412,144300,90796445700,65900,65900,66000,65900,4430
|
|
20240412,144200,90504321000,66000,66100,66100,65900,4137
|
|
20240412,144100,90231265600,66000,66100,66100,66000,5257
|
|
20240412,144000,89884159300,66100,66100,66200,66000,5479
|
|
20240412,143900,89522205500,66100,66200,66200,66100,3270
|
|
20240412,143800,89305894600,66200,66100,66200,66100,4776
|
|
20240412,143700,88990001400,66100,66100,66200,66100,4043
|
|
20240412,143600,88722604300,66200,66100,66200,66000,4587
|
|
20240412,143500,88419311200,66100,66000,66200,66000,15464
|
|
20240412,143400,87397437700,66000,66200,66200,66000,4751
|
|
20240412,143300,87083548400,66100,66200,66200,66100,5697
|
|
20240412,143200,86706802300,66100,66200,66300,66100,6021
|
|
20240412,143100,86308500800,66300,66300,66300,66200,4322
|
|
20240412,143000,86022250200,66300,66300,66300,66200,3785
|
|
20240412,142900,85771584300,66200,66200,66300,66200,3854
|
|
20240412,142800,85516301700,66200,66400,66400,66200,3114
|
|
20240412,142700,85310035500,66400,66300,66400,66300,5703
|
|
20240412,142600,84931761800,66400,66500,66500,66300,2825
|
|
20240412,142500,84744285100,66500,66500,66500,66400,2944
|
|
20240412,142400,84548711700,66400,66500,66500,66400,1897
|
|
20240412,142300,84422674400,66500,66600,66600,66400,2648
|
|
20240412,142200,84246604100,66600,66600,66600,66500,1890
|
|
20240412,142100,84120791800,66500,66500,66600,66500,3108
|
|
20240412,142000,83913903000,66500,66500,66600,66500,1719
|
|
20240412,141900,83799493400,66500,66600,66600,66500,2021
|
|
20240412,141800,83664984300,66600,66600,66600,66500,1463
|
|
20240412,141700,83567595600,66600,66600,66600,66500,2125
|
|
20240412,141600,83426106600,66500,66600,66600,66500,1387
|
|
20240412,141500,83333784100,66600,66500,66600,66500,2248
|
|
20240412,141400,83184181400,66500,66500,66600,66500,2319
|
|
20240412,141300,83029897400,66500,66600,66600,66500,3696
|
|
20240412,141200,82783974500,66600,66600,66600,66500,1345
|
|
20240412,141100,82694437100,66600,66500,66600,66500,2031
|
|
20240412,141000,82559210100,66500,66600,66600,66500,1453
|
|
20240412,140900,82462488300,66600,66500,66600,66500,1837
|
|
20240412,140800,82340199400,66600,66600,66600,66500,1917
|
|
20240412,140700,82212588300,66500,66600,66600,66500,1942
|
|
20240412,140600,82083315800,66600,66500,66600,66500,1631
|
|
20240412,140500,81974734500,66600,66700,66700,66500,4792
|
|
20240412,140400,81655621800,66700,66700,66700,66600,2504
|
|
20240412,140300,81488747500,66700,66500,66700,66500,5239
|
|
20240412,140200,81139658900,66600,66500,66600,66400,2805
|
|
20240412,140100,80953072500,66400,66500,66500,66400,2847
|
|
20240412,140000,80763802300,66500,66300,66500,66200,7743
|
|
20240412,135900,80249727300,66300,66300,66300,66200,2334
|
|
20240412,135800,80095028100,66300,66200,66300,66200,1220
|
|
20240412,135700,80014157500,66300,66300,66300,66200,1993
|
|
20240412,135600,79882097600,66200,66200,66300,66200,1287
|
|
20240412,135500,79796806100,66300,66300,66400,66200,2397
|
|
20240412,135400,79637927100,66400,66400,66400,66300,1746
|
|
20240412,135300,79522045500,66400,66400,66400,66200,3811
|
|
20240412,135200,79269245200,66400,66300,66400,66300,1482
|
|
20240412,135100,79170876200,66200,66200,66300,66200,2708
|
|
20240412,135000,78991397300,66200,66300,66300,66200,1187
|
|
20240412,134900,78912737000,66300,66200,66300,66200,3367
|
|
20240412,134800,78689559500,66300,66200,66300,66200,1547
|
|
20240412,134700,78587029700,66300,66300,66400,66200,2034
|
|
20240412,134600,78452135400,66400,66300,66400,66200,2186
|
|
20240412,134500,78307169300,66400,66300,66400,66300,1619
|
|
20240412,134400,78199723100,66400,66300,66400,66300,1327
|
|
20240412,134300,78111662400,66400,66200,66400,66200,3980
|
|
20240412,134200,77847755600,66300,66200,66300,66100,8435
|
|
20240412,134100,77289130400,66200,66100,66200,66100,1306
|
|
20240412,134000,77202720900,66100,66100,66200,66100,2133
|
|
20240412,133900,77061559500,66200,66100,66200,66000,13175
|
|
20240412,133800,76190531500,66100,66100,66100,66000,2065
|
|
20240412,133700,76054100400,66100,66000,66100,66000,2440
|
|
20240412,133600,75892872000,66000,66000,66100,66000,2960
|
|
20240412,133500,75697438100,66100,66100,66100,66000,2010
|
|
20240412,133400,75564678600,66100,66200,66200,66000,5830
|
|
20240412,133300,75179446400,66200,66100,66200,66100,2902
|
|
20240412,133200,74987531600,66200,66100,66200,66100,1467
|
|
20240412,133100,74890490600,66100,66100,66200,66100,1312
|
|
20240412,133000,74803680700,66200,66100,66200,66100,1472
|
|
20240412,132900,74706316300,66200,66200,66200,66100,1944
|
|
20240412,132800,74577680400,66200,66100,66200,66100,1488
|
|
20240412,132700,74479272500,66100,66200,66200,66100,2449
|
|
20240412,132600,74317315200,66200,66100,66200,66100,1220
|
|
20240412,132500,74236610200,66200,66100,66200,66100,1389
|
|
20240412,132400,74144721400,66200,66100,66200,66100,1032
|
|
20240412,132300,74076453900,66200,66100,66200,66100,1286
|
|
20240412,132200,73991383500,66100,66100,66200,66100,1435
|
|
20240412,132100,73896453000,66100,66200,66200,66100,5080
|
|
20240412,132000,73560613300,66200,66100,66200,66100,1461
|
|
20240412,131900,73463970200,66200,66100,66200,66100,1826
|
|
20240412,131800,73343120600,66200,66100,66200,66100,2418
|
|
20240412,131700,73183221100,66200,66200,66200,66100,1709
|
|
20240412,131600,73070121100,66100,66100,66200,66100,1312
|
|
20240412,131500,72983330800,66200,66200,66200,66100,1105
|
|
20240412,131400,72910192300,66200,66100,66200,66100,1526
|
|
20240412,131300,72809241100,66200,66200,66200,66100,1745
|
|
20240412,131200,72693787100,66200,66200,66200,66100,570
|
|
20240412,131100,72656060100,66100,66200,66200,66100,2090
|
|
20240412,131000,72517803000,66200,66200,66300,66100,2357
|
|
20240412,130900,72361824600,66200,66300,66300,66200,1975
|
|
20240412,130800,72231021800,66300,66200,66300,66100,3088
|
|
20240412,130700,72026545900,66200,66100,66200,66100,2101
|
|
20240412,130600,71887515300,66200,66200,66200,66100,1194
|
|
20240412,130500,71808516900,66200,66300,66300,66100,3504
|
|
20240412,130400,71576432000,66200,66200,66300,66200,946
|
|
20240412,130300,71513757000,66300,66100,66300,66100,9562
|
|
20240412,130200,70880654600,66200,66200,66200,66100,1150
|
|
20240412,130100,70804544800,66100,66100,66200,66100,1789
|
|
20240412,130000,70686230100,66100,66100,66200,66100,640
|
|
20240412,125900,70643895700,66100,66100,66200,66100,2305
|
|
20240412,125800,70491475000,66100,66200,66200,66100,634
|
|
20240412,125700,70449527100,66200,66100,66200,66100,702
|
|
20240412,125600,70403102400,66100,66100,66200,66100,850
|
|
20240412,125500,70346886400,66200,66100,66200,66100,846
|
|
20240412,125400,70290922300,66200,66100,66300,66100,14931
|
|
20240412,125300,69303609200,66000,66000,66100,66000,947
|
|
20240412,125200,69241067800,66000,66000,66100,66000,914
|
|
20240412,125100,69180740400,66000,66100,66100,66000,1912
|
|
20240412,125000,69054424600,66100,66200,66200,66000,3355
|
|
20240412,124900,68832659200,66200,66200,66200,66100,2131
|
|
20240412,124800,68691719300,66200,66100,66200,66100,1216
|
|
20240412,124700,68611317000,66100,66200,66200,66100,456
|
|
20240412,124600,68581160600,66200,66100,66200,66100,1141
|
|
20240412,124500,68505661500,66200,66100,66200,66100,579
|
|
20240412,124400,68467371100,66100,66200,66300,66100,5993
|
|
20240412,124300,68070742600,66300,66200,66300,66200,1084
|
|
20240412,124200,67998967800,66300,66300,66300,66200,2853
|
|
20240412,124100,67810054700,66300,66200,66300,66200,1960
|
|
20240412,124000,67680290300,66300,66200,66300,66200,746
|
|
20240412,123900,67630883100,66300,66200,66300,66200,625
|
|
20240412,123800,67589465400,66200,66200,66300,66200,1104
|
|
20240412,123700,67516306500,66300,66300,66300,66200,815
|
|
20240412,123600,67462308400,66300,66300,66300,66200,437
|
|
20240412,123500,67433369800,66300,66200,66300,66200,627
|
|
20240412,123400,67391851700,66300,66300,66300,66200,1694
|
|
20240412,123300,67279580300,66300,66200,66300,66100,6405
|
|
20240412,123200,66855556800,66100,66200,66300,66100,5942
|
|
20240412,123100,66462270500,66300,66300,66400,66200,6445
|
|
20240412,123000,66035131600,66300,66500,66500,66300,7615
|
|
20240412,122900,65529376600,66400,66300,66500,66300,11445
|
|
20240412,122800,64769310500,66400,66400,66400,66300,1426
|
|
20240412,122700,64674681400,66400,66400,66400,66300,800
|
|
20240412,122600,64621596500,66400,66300,66400,66300,942
|
|
20240412,122500,64559125900,66400,66300,66400,66300,661
|
|
20240412,122400,64515265600,66400,66300,66400,66300,578
|
|
20240412,122300,64476931800,66400,66300,66400,66300,315
|
|
20240412,122200,64456035800,66400,66500,66500,66300,4464
|
|
20240412,122100,64159676700,66500,66300,66600,66300,15504
|
|
20240412,122000,63129865000,66300,66400,66400,66300,1098
|
|
20240412,121900,63057029600,66400,66300,66400,66300,595
|
|
20240412,121800,63017566600,66400,66400,66400,66300,595
|
|
20240412,121700,62978089800,66400,66400,66400,66300,809
|
|
20240412,121600,62924412500,66400,66300,66400,66300,809
|
|
20240412,121500,62870767000,66400,66300,66400,66300,716
|
|
20240412,121400,62823269800,66400,66400,66400,66300,852
|
|
20240412,121300,62766752800,66300,66500,66500,66300,2742
|
|
20240412,121200,62584802700,66500,66500,66500,66300,1467
|
|
20240412,121100,62487412400,66400,66500,66600,66300,4402
|
|
20240412,121000,62195221700,66500,66600,66700,66500,9397
|
|
20240412,120900,61569583800,66700,66700,66800,66600,9102
|
|
20240412,120800,60962648700,66800,66700,66800,66700,1361
|
|
20240412,120700,60871776800,66800,66700,66800,66700,493
|
|
20240412,120600,60838876800,66800,66800,66800,66700,1693
|
|
20240412,120500,60725849000,66800,66800,66800,66700,660
|
|
20240412,120400,60681789300,66800,66800,66800,66700,2007
|
|
20240412,120300,60547847800,66800,66800,66800,66700,1293
|
|
20240412,120200,60461517000,66800,66700,66800,66700,600
|
|
20240412,120100,60421465300,66700,66700,66800,66700,1090
|
|
20240412,120000,60348691800,66800,66700,66900,66700,1598
|
|
20240412,115900,60241977300,66800,66900,66900,66700,2118
|
|
20240412,115800,60100500600,66800,66800,66900,66700,4190
|
|
20240412,115700,59820626500,66800,66800,66900,66700,1308
|
|
20240412,115600,59733249000,66800,66800,66900,66700,5467
|
|
20240412,115500,59368097200,66700,66700,66800,66700,709
|
|
20240412,115400,59320793600,66700,66800,66800,66700,2517
|
|
20240412,115300,59152812500,66800,66700,66800,66700,929
|
|
20240412,115200,59090807000,66700,66800,66800,66700,957
|
|
20240412,115100,59026956200,66700,66800,66800,66700,1046
|
|
20240412,115000,58957140100,66800,66900,66900,66700,3435
|
|
20240412,114900,58727633300,66900,66900,66900,66800,757
|
|
20240412,114800,58677017300,66900,66900,66900,66800,716
|
|
20240412,114700,58629165800,66900,66800,66900,66800,502
|
|
20240412,114600,58595619600,66900,66700,66900,66700,2154
|
|
20240412,114500,58451647800,66800,66800,67000,66700,1634
|
|
20240412,114400,58342557600,67000,66900,67000,66700,1403
|
|
20240412,114300,58248728400,66800,66900,66900,66600,2903
|
|
20240412,114200,58054839400,66900,66900,67000,66800,2762
|
|
20240412,114100,57870118900,67000,66900,67000,66800,4555
|
|
20240412,114000,57565413300,66800,66700,66900,66700,12371
|
|
20240412,113900,56738992900,66700,66700,66800,66700,1104
|
|
20240412,113800,56665320800,66700,66700,66800,66700,2612
|
|
20240412,113700,56491004700,66700,66700,66800,66600,1236
|
|
20240412,113600,56408534300,66700,66700,66800,66700,2875
|
|
20240412,113500,56216750100,66800,66800,66800,66700,1278
|
|
20240412,113400,56131476600,66800,66800,66800,66700,2687
|
|
20240412,113300,55952159000,66800,66700,66800,66700,1167
|
|
20240412,113200,55874283400,66700,66800,66800,66600,3288
|
|
20240412,113100,55654941700,66800,66700,66800,66700,1155
|
|
20240412,113000,55577887800,66800,66800,66800,66700,1614
|
|
20240412,112900,55470166400,66800,66700,66800,66600,3185
|
|
20240412,112800,55257721100,66700,66800,66800,66600,1425
|
|
20240412,112700,55162620800,66800,66700,66800,66700,2615
|
|
20240412,112600,54988168500,66700,66700,66800,66700,754
|
|
20240412,112500,54937852000,66800,66700,66800,66700,1074
|
|
20240412,112400,54866141300,66800,66800,66800,66700,511
|
|
20240412,112300,54832040800,66800,66800,66800,66700,457
|
|
20240412,112200,54801547300,66800,66600,66800,66600,2663
|
|
20240412,112100,54623949600,66700,66700,66700,66600,487
|
|
20240412,112000,54591487200,66700,66600,66700,66600,1491
|
|
20240412,111900,54492077900,66700,66600,66700,66600,284
|
|
20240412,111800,54473145800,66700,66600,66700,66500,3054
|
|
20240412,111700,54269760100,66600,66800,66800,66500,3964
|
|
20240412,111600,54005525000,66800,66700,66800,66700,1746
|
|
20240412,111500,53888919000,66700,66700,66800,66700,618
|
|
20240412,111400,53847654900,66700,66800,66900,66700,2670
|
|
20240412,111300,53669299300,66800,66700,66900,66600,9805
|
|
20240412,111200,53014953700,66700,66700,66700,66600,1279
|
|
20240412,111100,52929694700,66700,66700,66700,66600,310
|
|
20240412,111000,52909032700,66600,66500,66700,66500,4289
|
|
20240412,110900,52623240300,66500,66700,66700,66500,7975
|
|
20240412,110800,52092098000,66700,66600,66700,66600,3724
|
|
20240412,110700,51843849300,66700,66500,66700,66500,5624
|
|
20240412,110600,51469542000,66600,66500,66600,66500,1440
|
|
20240412,110500,51373674400,66500,66600,66600,66500,2700
|
|
20240412,110400,51194086200,66600,66400,66600,66400,5611
|
|
20240412,110300,50820984600,66500,66200,66500,66200,14532
|
|
20240412,110200,49857701000,66200,66000,66200,65900,5584
|
|
20240412,110100,49488940100,66000,65900,66000,65900,682
|
|
20240412,110000,49443960400,66000,66000,66000,65900,1416
|
|
20240412,105900,49350534600,66000,66000,66000,65900,1423
|
|
20240412,105800,49256732800,66000,66000,66000,65900,1270
|
|
20240412,105700,49172932200,66000,66000,66000,65900,1652
|
|
20240412,105600,49063943100,66000,66000,66000,65900,1917
|
|
20240412,105500,48937477900,66000,65800,66100,65800,2527
|
|
20240412,105400,48770850500,65800,66100,66100,65800,3895
|
|
20240412,105300,48513801000,66100,66000,66100,65900,3415
|
|
20240412,105200,48288444500,66000,65800,66000,65800,4906
|
|
20240412,105100,47965436400,65700,65700,65800,65600,2104
|
|
20240412,105000,47827163700,65700,65700,65700,65600,1083
|
|
20240412,104900,47756038100,65600,65800,65800,65600,5756
|
|
20240412,104800,47377837300,65700,65800,65800,65700,1287
|
|
20240412,104700,47293168200,65800,65700,65800,65700,2030
|
|
20240412,104600,47159641300,65700,65700,65800,65600,4318
|
|
20240412,104500,46875968500,65700,65700,65700,65600,1518
|
|
20240412,104400,46776368000,65700,65700,65800,65600,5938
|
|
20240412,104300,46386508400,65700,65800,65900,65600,12980
|
|
20240412,104200,45533518200,65800,66000,66000,65800,8255
|
|
20240412,104100,44989798600,65900,66000,66100,65900,6975
|
|
20240412,104000,44529557300,66000,66000,66100,66000,2294
|
|
20240412,103900,44378079700,66000,66100,66100,66000,726
|
|
20240412,103800,44330118900,66000,66200,66200,66000,787
|
|
20240412,103700,44278117300,66100,66200,66200,66000,5081
|
|
20240412,103600,43942244300,66100,66100,66200,66100,1291
|
|
20240412,103500,43856865200,66100,66200,66200,66100,1281
|
|
20240412,103400,43772170200,66200,66200,66200,66100,1018
|
|
20240412,103300,43704838100,66200,66300,66300,66100,775
|
|
20240412,103200,43653524500,66300,66100,66300,66100,4646
|
|
20240412,103100,43346009500,66100,66200,66200,66000,2502
|
|
20240412,103000,43180683900,66100,66100,66200,66000,8279
|
|
20240412,102900,42633502600,66100,66000,66100,66000,709
|
|
20240412,102800,42586655600,66000,66100,66100,66000,1395
|
|
20240412,102700,42494543800,66100,65900,66100,65900,5960
|
|
20240412,102600,42101161000,65900,65900,66000,65900,1258
|
|
20240412,102500,42018222600,66000,65900,66000,65900,646
|
|
20240412,102400,41975609700,65900,66000,66000,65900,963
|
|
20240412,102300,41912083100,66000,66000,66100,65900,597
|
|
20240412,102200,41872685000,66000,66000,66100,66000,2810
|
|
20240412,102100,41687195500,66100,66200,66200,66000,821
|
|
20240412,102000,41632927600,66200,66000,66200,66000,3806
|
|
20240412,101900,41381431700,66000,66000,66100,65900,3111
|
|
20240412,101800,41176184400,66000,66100,66100,65900,7714
|
|
20240412,101700,40667296000,66100,66100,66200,66000,1402
|
|
20240412,101600,40574600400,66100,66200,66200,66000,2348
|
|
20240412,101500,40419388300,66200,66000,66200,66000,4167
|
|
20240412,101400,40143743600,66000,66000,66100,65900,1823
|
|
20240412,101300,40023445300,66000,66000,66000,65900,757
|
|
20240412,101200,39973500600,65900,65900,66000,65800,2019
|
|
20240412,101100,39840529700,65800,66000,66100,65800,8090
|
|
20240412,101000,39307521400,66000,65800,66000,65800,6610
|
|
20240412,100900,38871929700,65800,65800,65900,65800,1442
|
|
20240412,100800,38777032800,65800,66000,66000,65800,8813
|
|
20240412,100700,38196648300,66000,66000,66000,65900,3419
|
|
20240412,100600,37971247100,65900,66000,66100,65900,11501
|
|
20240412,100500,37212385800,66000,66000,66100,66000,3659
|
|
20240412,100400,36970813600,66100,66100,66100,66000,1834
|
|
20240412,100300,36849670000,66100,66100,66200,66000,9721
|
|
20240412,100200,36207272800,66200,66200,66300,66100,2193
|
|
20240412,100100,36062189300,66200,66300,66300,66200,1790
|
|
20240412,100000,35943656500,66300,66300,66300,66200,662
|
|
20240412,095900,35899799400,66300,66300,66300,66200,1300
|
|
20240412,095800,35813688400,66300,66100,66300,66100,1955
|
|
20240412,095700,35684131400,66100,66200,66200,66100,744
|
|
20240412,095600,35634906000,66200,66200,66200,66100,2643
|
|
20240412,095500,35459964000,66100,66400,66400,66100,10088
|
|
20240412,095400,34791930100,66400,66400,66400,66300,2356
|
|
20240412,095300,34635592800,66400,66500,66500,66400,2786
|
|
20240412,095200,34450538800,66400,66500,66500,66400,669
|
|
20240412,095100,34406057800,66500,66400,66500,66300,3340
|
|
20240412,095000,34184241500,66300,66500,66500,66300,1422
|
|
20240412,094900,34089816800,66400,66300,66500,66300,8055
|
|
20240412,094800,33554852400,66300,66300,66400,66300,1095
|
|
20240412,094700,33482204000,66400,66400,66400,66300,2825
|
|
20240412,094600,33294793700,66300,66400,66500,66300,6246
|
|
20240412,094500,32880108500,66400,66500,66500,66400,1334
|
|
20240412,094400,32791514700,66500,66700,66700,66400,3446
|
|
20240412,094300,32562297500,66700,66700,66700,66600,2214
|
|
20240412,094200,32414651700,66600,66500,66700,66500,2022
|
|
20240412,094100,32279999100,66500,66500,66500,66300,3235
|
|
20240412,094000,32065155300,66500,66500,66600,66300,16973
|
|
20240412,093900,30938742600,66600,66600,66600,66500,1220
|
|
20240412,093800,30857536500,66600,66500,66600,66400,3870
|
|
20240412,093700,30600169300,66600,66600,66800,66600,3448
|
|
20240412,093600,30370327500,66700,66600,66700,66500,4324
|
|
20240412,093500,30082204700,66600,66600,66600,66300,3690
|
|
20240412,093400,29836761800,66600,66400,66600,66300,4444
|
|
20240412,093300,29541347300,66400,66400,66500,66300,1390
|
|
20240412,093200,29449046300,66500,66300,66500,66200,4991
|
|
20240412,093100,29117756000,66300,66000,66300,65900,8361
|
|
20240412,093000,28564673000,65900,65900,66000,65700,7238
|
|
20240412,092900,28087537400,65900,66000,66000,65700,7430
|
|
20240412,092800,27598644900,65900,65900,66000,65800,5672
|
|
20240412,092700,27224691600,65900,66000,66100,65900,6744
|
|
20240412,092600,26779678700,66100,65900,66100,65900,11157
|
|
20240412,092500,26043503200,65900,65700,66000,65700,2865
|
|
20240412,092400,25854964500,65700,65900,66000,65700,11952
|
|
20240412,092300,25067972900,66000,65800,66100,65800,15500
|
|
20240412,092200,24045790000,65900,65600,65900,65500,7350
|
|
20240412,092100,23562834900,65600,65600,65600,65400,17013
|
|
20240412,092000,22448279800,65600,65600,65800,65500,8836
|
|
20240412,091900,21868315300,65700,65600,65800,65500,21672
|
|
20240412,091800,20447033600,65600,65700,65800,65500,9186
|
|
20240412,091700,19844627400,65800,65900,65900,65600,12732
|
|
20240412,091600,19007971500,65800,65900,66000,65700,13987
|
|
20240412,091500,18087216500,66000,66100,66200,65900,20847
|
|
20240412,091400,16710554800,66000,66100,66200,66000,12381
|
|
20240412,091300,15892228000,66100,66100,66200,66000,7090
|
|
20240412,091200,15423706000,66200,66200,66300,66100,15951
|
|
20240412,091100,14367726500,66300,66200,66500,66200,8069
|
|
20240412,091000,13832675500,66300,66500,66600,66200,28710
|
|
20240412,090900,11924974400,66600,66800,66800,66500,17676
|
|
20240412,090800,10746905300,66800,66800,67000,66700,10539
|
|
20240412,090700,10042377200,66800,66900,66900,66700,4348
|
|
20240412,090600,9751886100,66900,66600,67000,66500,21119
|
|
20240412,090500,8341822800,66600,66500,66700,66500,11654
|
|
20240412,090400,7565652700,66600,66600,66700,66500,15436
|
|
20240412,090300,6538329700,66600,66900,66900,66600,19571
|
|
20240412,090200,5232375000,66900,67000,67000,66800,12192
|
|
20240412,090100,4416616900,67000,66800,67100,66700,16876
|
|
20240412,090000,3287888000,66800,67400,67400,66700,48699
|