657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195400,89326538600,64400,64400,64400,64400,124236
|
|
20240416,195300,89326538600,64400,64400,64400,64400,0
|
|
20240416,195200,89326538600,64400,64400,64400,64400,0
|
|
20240416,195100,89326538600,64400,64400,64400,64400,0
|
|
20240416,195000,89326538600,64400,64400,64400,64400,0
|
|
20240416,194900,89326538600,64400,64400,64400,64400,0
|
|
20240416,194800,89326538600,64400,64400,64400,64400,0
|
|
20240416,194700,89326538600,64400,64400,64400,64400,0
|
|
20240416,194600,89326538600,64400,64400,64400,64400,0
|
|
20240416,194500,89326538600,64400,64400,64400,64400,0
|
|
20240416,194400,89326538600,64400,64400,64400,64400,0
|
|
20240416,194300,89326538600,64400,64400,64400,64400,0
|
|
20240416,194200,89326538600,64400,64400,64400,64400,0
|
|
20240416,194100,89326538600,64400,64400,64400,64400,0
|
|
20240416,194000,89326538600,64400,64400,64400,64400,0
|
|
20240416,193900,89326538600,64400,64400,64400,64400,0
|
|
20240416,193800,89326538600,64400,64400,64400,64400,0
|
|
20240416,193700,89326538600,64400,64400,64400,64400,0
|
|
20240416,193600,89326538600,64400,64400,64400,64400,0
|
|
20240416,193500,89326538600,64400,64400,64400,64400,0
|
|
20240416,193400,89326538600,64400,64400,64400,64400,0
|
|
20240416,193300,89326538600,64400,64400,64400,64400,0
|
|
20240416,193200,89326538600,64400,64400,64400,64400,0
|
|
20240416,193100,89326538600,64400,64400,64400,64400,0
|
|
20240416,193000,89326538600,64400,64400,64400,64400,0
|
|
20240416,192900,89326538600,64400,64400,64400,64400,0
|
|
20240416,192800,89326538600,64400,64400,64400,64400,0
|
|
20240416,192700,89326538600,64400,64400,64400,64400,0
|
|
20240416,192600,89326538600,64400,64400,64400,64400,0
|
|
20240416,192500,89326538600,64400,64400,64400,64400,0
|
|
20240416,192400,89326538600,64400,64400,64400,64400,124236
|
|
20240416,192300,89326538600,64400,64400,64400,64400,0
|
|
20240416,192200,89326538600,64400,64400,64400,64400,0
|
|
20240416,192100,89326538600,64400,64400,64400,64400,0
|
|
20240416,192000,89326538600,64400,64400,64400,64400,0
|
|
20240416,191900,89326538600,64400,64400,64400,64400,0
|
|
20240416,191800,89326538600,64400,64400,64400,64400,0
|
|
20240416,191700,89326538600,64400,64400,64400,64400,0
|
|
20240416,191600,89326538600,64400,64400,64400,64400,0
|
|
20240416,191500,89326538600,64400,64400,64400,64400,0
|
|
20240416,191400,89326538600,64400,64400,64400,64400,0
|
|
20240416,191300,89326538600,64400,64400,64400,64400,0
|
|
20240416,191200,89326538600,64400,64400,64400,64400,0
|
|
20240416,191100,89326538600,64400,64400,64400,64400,0
|
|
20240416,191000,89326538600,64400,64400,64400,64400,0
|
|
20240416,190900,89326538600,64400,64400,64400,64400,0
|
|
20240416,190800,89326538600,64400,64400,64400,64400,0
|
|
20240416,190700,89326538600,64400,64400,64400,64400,0
|
|
20240416,190600,89326538600,64400,64400,64400,64400,0
|
|
20240416,190500,89326538600,64400,64400,64400,64400,0
|
|
20240416,190400,89326538600,64400,64400,64400,64400,0
|
|
20240416,190300,89326538600,64400,64400,64400,64400,0
|
|
20240416,190200,89326538600,64400,64400,64400,64400,0
|
|
20240416,190100,89326538600,64400,64400,64400,64400,0
|
|
20240416,190000,89326538600,64400,64400,64400,64400,0
|
|
20240416,185900,89326538600,64400,64400,64400,64400,0
|
|
20240416,185800,89326538600,64400,64400,64400,64400,0
|
|
20240416,185700,89326538600,64400,64400,64400,64400,0
|
|
20240416,185600,89326538600,64400,64400,64400,64400,0
|
|
20240416,185500,89326538600,64400,64400,64400,64400,0
|
|
20240416,185400,89326538600,64400,64400,64400,64400,124236
|
|
20240416,185300,89326538600,64400,64400,64400,64400,0
|
|
20240416,185200,89326538600,64400,64400,64400,64400,0
|
|
20240416,185100,89326538600,64400,64400,64400,64400,0
|
|
20240416,185000,89326538600,64400,64400,64400,64400,0
|
|
20240416,184900,89326538600,64400,64400,64400,64400,0
|
|
20240416,184800,89326538600,64400,64400,64400,64400,0
|
|
20240416,184700,89326538600,64400,64400,64400,64400,0
|
|
20240416,184600,89326538600,64400,64400,64400,64400,0
|
|
20240416,184500,89326538600,64400,64400,64400,64400,0
|
|
20240416,184400,89326538600,64400,64400,64400,64400,0
|
|
20240416,184300,89326538600,64400,64400,64400,64400,0
|
|
20240416,184200,89326538600,64400,64400,64400,64400,0
|
|
20240416,184100,89326538600,64400,64400,64400,64400,0
|
|
20240416,184000,89326538600,64400,64400,64400,64400,0
|
|
20240416,183900,89326538600,64400,64400,64400,64400,0
|
|
20240416,183800,89326538600,64400,64400,64400,64400,0
|
|
20240416,183700,89326538600,64400,64400,64400,64400,0
|
|
20240416,183600,89326538600,64400,64400,64400,64400,0
|
|
20240416,183500,89326538600,64400,64400,64400,64400,0
|
|
20240416,183400,89326538600,64400,64400,64400,64400,0
|
|
20240416,183300,89326538600,64400,64400,64400,64400,0
|
|
20240416,183200,89326538600,64400,64400,64400,64400,0
|
|
20240416,183100,89326538600,64400,64400,64400,64400,0
|
|
20240416,183000,89326538600,64400,64400,64400,64400,0
|
|
20240416,182900,89326538600,64400,64400,64400,64400,0
|
|
20240416,182800,89326538600,64400,64400,64400,64400,0
|
|
20240416,182700,89326538600,64400,64400,64400,64400,0
|
|
20240416,182600,89326538600,64400,64400,64400,64400,0
|
|
20240416,182500,89326538600,64400,64400,64400,64400,0
|
|
20240416,182400,89326538600,64400,64400,64400,64400,124236
|
|
20240416,182300,89326538600,64400,64400,64400,64400,0
|
|
20240416,182200,89326538600,64400,64400,64400,64400,0
|
|
20240416,182100,89326538600,64400,64400,64400,64400,0
|
|
20240416,182000,89326538600,64400,64400,64400,64400,0
|
|
20240416,181900,89326538600,64400,64400,64400,64400,0
|
|
20240416,181800,89326538600,64400,64400,64400,64400,0
|
|
20240416,181700,89326538600,64400,64400,64400,64400,0
|
|
20240416,181600,89326538600,64400,64400,64400,64400,0
|
|
20240416,181500,89326538600,64400,64400,64400,64400,0
|
|
20240416,181400,89326538600,64400,64400,64400,64400,0
|
|
20240416,181300,89326538600,64400,64400,64400,64400,0
|
|
20240416,181200,89326538600,64400,64400,64400,64400,0
|
|
20240416,181100,89326538600,64400,64400,64400,64400,0
|
|
20240416,181000,89326538600,64400,64400,64400,64400,0
|
|
20240416,180900,89326538600,64400,64400,64400,64400,0
|
|
20240416,180800,89326538600,64400,64400,64400,64400,0
|
|
20240416,180700,89326538600,64400,64400,64400,64400,0
|
|
20240416,180600,89326538600,64400,64400,64400,64400,0
|
|
20240416,180500,89326538600,64400,64400,64400,64400,0
|
|
20240416,180400,89326538600,64400,64400,64400,64400,0
|
|
20240416,180300,89326538600,64400,64400,64400,64400,0
|
|
20240416,180200,89326538600,64400,64400,64400,64400,0
|
|
20240416,180100,89326538600,64400,64400,64400,64400,0
|
|
20240416,180000,89326538600,64400,64400,64400,64400,0
|
|
20240416,175900,89326538600,64400,64400,64400,64400,0
|
|
20240416,175800,89326538600,64400,64400,64400,64400,0
|
|
20240416,175700,89326538600,64400,64400,64400,64400,0
|
|
20240416,175600,89326538600,64400,64400,64400,64400,0
|
|
20240416,175500,89326538600,64400,64400,64400,64400,0
|
|
20240416,175400,89326538600,64400,64400,64400,64400,124236
|
|
20240416,175300,89326538600,64400,64400,64400,64400,0
|
|
20240416,175200,89326538600,64400,64400,64400,64400,0
|
|
20240416,175100,89326538600,64400,64400,64400,64400,0
|
|
20240416,175000,89326538600,64400,64400,64400,64400,0
|
|
20240416,174900,89326538600,64400,64400,64400,64400,0
|
|
20240416,174800,89326538600,64400,64400,64400,64400,0
|
|
20240416,174700,89326538600,64400,64400,64400,64400,0
|
|
20240416,174600,89326538600,64400,64400,64400,64400,0
|
|
20240416,174500,89326538600,64400,64400,64400,64400,0
|
|
20240416,174400,89326538600,64400,64400,64400,64400,0
|
|
20240416,174300,89326538600,64400,64400,64400,64400,0
|
|
20240416,174200,89326538600,64400,64400,64400,64400,0
|
|
20240416,174100,89326538600,64400,64400,64400,64400,0
|
|
20240416,174000,89326538600,64400,64400,64400,64400,0
|
|
20240416,173900,89326538600,64400,64400,64400,64400,0
|
|
20240416,173800,89326538600,64400,64400,64400,64400,0
|
|
20240416,173700,89326538600,64400,64400,64400,64400,0
|
|
20240416,173600,89326538600,64400,64400,64400,64400,0
|
|
20240416,173500,89326538600,64400,64400,64400,64400,0
|
|
20240416,173400,89326538600,64400,64400,64400,64400,0
|
|
20240416,173300,89326538600,64400,64400,64400,64400,0
|
|
20240416,173200,89326538600,64400,64400,64400,64400,0
|
|
20240416,173100,89326538600,64400,64400,64400,64400,0
|
|
20240416,173000,89326538600,64400,64400,64400,64400,0
|
|
20240416,172900,89326538600,64400,64400,64400,64400,0
|
|
20240416,172800,89326538600,64400,64400,64400,64400,0
|
|
20240416,172700,89326538600,64400,64400,64400,64400,0
|
|
20240416,172600,89326538600,64400,64400,64400,64400,0
|
|
20240416,172500,89326538600,64400,64400,64400,64400,0
|
|
20240416,172400,89326538600,64400,64400,64400,64400,124236
|
|
20240416,172300,89326538600,64400,64400,64400,64400,0
|
|
20240416,172200,89326538600,64400,64400,64400,64400,0
|
|
20240416,172100,89326538600,64400,64400,64400,64400,0
|
|
20240416,172000,89326538600,64400,64400,64400,64400,0
|
|
20240416,171900,89326538600,64400,64400,64400,64400,0
|
|
20240416,171800,89326538600,64400,64400,64400,64400,0
|
|
20240416,171700,89326538600,64400,64400,64400,64400,0
|
|
20240416,171600,89326538600,64400,64400,64400,64400,0
|
|
20240416,171500,89326538600,64400,64400,64400,64400,0
|
|
20240416,171400,89326538600,64400,64400,64400,64400,0
|
|
20240416,171300,89326538600,64400,64400,64400,64400,0
|
|
20240416,171200,89326538600,64400,64400,64400,64400,0
|
|
20240416,171100,89326538600,64400,64400,64400,64400,0
|
|
20240416,171000,89326538600,64400,64400,64400,64400,0
|
|
20240416,170900,89326538600,64400,64400,64400,64400,0
|
|
20240416,170800,89326538600,64400,64400,64400,64400,0
|
|
20240416,170700,89326538600,64400,64400,64400,64400,0
|
|
20240416,170600,89326538600,64400,64400,64400,64400,0
|
|
20240416,170500,89326538600,64400,64400,64400,64400,0
|
|
20240416,170400,89326538600,64400,64400,64400,64400,0
|
|
20240416,170300,89326538600,64400,64400,64400,64400,0
|
|
20240416,170200,89326538600,64400,64400,64400,64400,0
|
|
20240416,170100,89326538600,64400,64400,64400,64400,0
|
|
20240416,170000,89326538600,64400,64400,64400,64400,0
|
|
20240416,165900,89326538600,64400,64400,64400,64400,0
|
|
20240416,165800,89326538600,64400,64400,64400,64400,0
|
|
20240416,165700,89326538600,64400,64400,64400,64400,0
|
|
20240416,165600,89326538600,64400,64400,64400,64400,0
|
|
20240416,165500,89326538600,64400,64400,64400,64400,0
|
|
20240416,165400,89326538600,64400,64400,64400,64400,124236
|
|
20240416,165300,89326538600,64400,64400,64400,64400,0
|
|
20240416,165200,89326538600,64400,64400,64400,64400,0
|
|
20240416,165100,89326538600,64400,64400,64400,64400,0
|
|
20240416,165000,89326538600,64400,64400,64400,64400,0
|
|
20240416,164900,89326538600,64400,64400,64400,64400,0
|
|
20240416,164800,89326538600,64400,64400,64400,64400,0
|
|
20240416,164700,89326538600,64400,64400,64400,64400,0
|
|
20240416,164600,89326538600,64400,64400,64400,64400,0
|
|
20240416,164500,89326538600,64400,64400,64400,64400,0
|
|
20240416,164400,89326538600,64400,64400,64400,64400,0
|
|
20240416,164300,89326538600,64400,64400,64400,64400,0
|
|
20240416,164200,89326538600,64400,64400,64400,64400,0
|
|
20240416,164100,89326538600,64400,64400,64400,64400,0
|
|
20240416,164000,89326538600,64400,64400,64400,64400,0
|
|
20240416,163900,89326538600,64400,64400,64400,64400,0
|
|
20240416,163800,89326538600,64400,64400,64400,64400,0
|
|
20240416,163700,89326538600,64400,64400,64400,64400,0
|
|
20240416,163600,89326538600,64400,64400,64400,64400,0
|
|
20240416,163500,89326538600,64400,64400,64400,64400,0
|
|
20240416,163400,89326538600,64400,64400,64400,64400,0
|
|
20240416,163300,89326538600,64400,64400,64400,64400,0
|
|
20240416,163200,89326538600,64400,64400,64400,64400,0
|
|
20240416,163100,89326538600,64400,64400,64400,64400,0
|
|
20240416,163000,89326538600,64400,64400,64400,64400,0
|
|
20240416,162900,89326538600,64400,64400,64400,64400,0
|
|
20240416,162800,89326538600,64400,64400,64400,64400,0
|
|
20240416,162700,89326538600,64400,64400,64400,64400,0
|
|
20240416,162600,89326538600,64400,64400,64400,64400,0
|
|
20240416,162500,89326538600,64400,64400,64400,64400,0
|
|
20240416,162400,89326538600,64400,64400,64400,64400,124236
|
|
20240416,162300,89326538600,64400,64400,64400,64400,0
|
|
20240416,162200,89326538600,64400,64400,64400,64400,0
|
|
20240416,162100,89326538600,64400,64400,64400,64400,0
|
|
20240416,162000,89326538600,64400,64400,64400,64400,0
|
|
20240416,161900,89326538600,64400,64400,64400,64400,0
|
|
20240416,161800,89326538600,64400,64400,64400,64400,0
|
|
20240416,161700,89326538600,64400,64400,64400,64400,0
|
|
20240416,161600,89326538600,64400,64400,64400,64400,0
|
|
20240416,161500,89326538600,64400,64400,64400,64400,0
|
|
20240416,161400,89326538600,64400,64400,64400,64400,0
|
|
20240416,161300,89326538600,64400,64400,64400,64400,0
|
|
20240416,161200,89326538600,64400,64400,64400,64400,0
|
|
20240416,161100,89326538600,64400,64400,64400,64400,0
|
|
20240416,161000,89326538600,64400,64400,64400,64400,0
|
|
20240416,160900,89326538600,64400,64400,64400,64400,0
|
|
20240416,160800,89326538600,64400,64400,64400,64400,0
|
|
20240416,160700,89326538600,64400,64400,64400,64400,0
|
|
20240416,160600,89326538600,64400,64400,64400,64400,0
|
|
20240416,160500,89326538600,64400,64400,64400,64400,0
|
|
20240416,160400,89326538600,64400,64400,64400,64400,0
|
|
20240416,160300,89326538600,64400,64400,64400,64400,0
|
|
20240416,160200,89326538600,64400,64400,64400,64400,0
|
|
20240416,160100,89326538600,64400,64400,64400,64400,0
|
|
20240416,160000,89326538600,64400,64400,64400,64400,0
|
|
20240416,155900,89326538600,64400,64400,64400,64400,0
|
|
20240416,155800,89326538600,64400,64400,64400,64400,0
|
|
20240416,155700,89326538600,64400,64400,64400,64400,0
|
|
20240416,155600,89326538600,64400,64400,64400,64400,0
|
|
20240416,155500,89326538600,64400,64400,64400,64400,0
|
|
20240416,155400,89326538600,64400,64400,64400,64400,124236
|
|
20240416,155300,89326538600,64400,64400,64400,64400,0
|
|
20240416,155200,89326538600,64400,64400,64400,64400,0
|
|
20240416,155100,89326538600,64400,64400,64400,64400,0
|
|
20240416,155000,89326538600,64400,64400,64400,64400,0
|
|
20240416,154900,89326538600,64400,64400,64400,64400,0
|
|
20240416,154800,89326538600,64400,64400,64400,64400,0
|
|
20240416,154700,89326538600,64400,64400,64400,64400,0
|
|
20240416,154600,89326538600,64400,64400,64400,64400,0
|
|
20240416,154500,89326538600,64400,64400,64400,64400,0
|
|
20240416,154400,89326538600,64400,64400,64400,64400,0
|
|
20240416,154300,89326538600,64400,64400,64400,64400,0
|
|
20240416,154200,89326538600,64400,64400,64400,64400,0
|
|
20240416,154100,89326538600,64400,64400,64400,64400,0
|
|
20240416,154000,89326538600,64400,64400,64400,64400,0
|
|
20240416,153900,89326538600,64400,64400,64400,64400,0
|
|
20240416,153800,89326538600,64400,64400,64400,64400,0
|
|
20240416,153700,89326538600,64400,64400,64400,64400,0
|
|
20240416,153600,89326538600,64400,64400,64400,64400,0
|
|
20240416,153500,89326538600,64400,64400,64400,64400,0
|
|
20240416,153400,89326538600,64400,64400,64400,64400,0
|
|
20240416,153300,89326538600,64400,64400,64400,64400,0
|
|
20240416,153200,89326538600,64400,64400,64400,64400,0
|
|
20240416,153100,89326538600,64400,64400,64400,64400,0
|
|
20240416,153000,89326538600,64400,64400,64400,64400,124236
|
|
20240416,152900,81325740200,64500,64500,64500,64500,0
|
|
20240416,152800,81325740200,64500,64500,64500,64500,0
|
|
20240416,152700,81325740200,64500,64500,64500,64500,0
|
|
20240416,152600,81325740200,64500,64500,64500,64500,0
|
|
20240416,152500,81325740200,64500,64500,64500,64500,0
|
|
20240416,152400,81325740200,64500,64500,64500,64500,0
|
|
20240416,152300,81325740200,64500,64500,64500,64500,0
|
|
20240416,152200,81325740200,64500,64500,64500,64500,0
|
|
20240416,152100,81325740200,64500,64500,64500,64500,0
|
|
20240416,152000,81325740200,64500,64500,64500,64500,0
|
|
20240416,151900,81325740200,64500,64500,64600,64400,3526
|
|
20240416,151800,81098106900,64500,64400,64600,64400,3309
|
|
20240416,151700,80884671900,64400,64400,64500,64400,2862
|
|
20240416,151600,80700255200,64500,64500,64500,64400,3246
|
|
20240416,151500,80491164400,64500,64400,64500,64400,3080
|
|
20240416,151400,80292680800,64500,64400,64600,64300,10244
|
|
20240416,151300,79632650400,64300,64300,64400,64300,1763
|
|
20240416,151200,79519269300,64300,64400,64400,64300,2874
|
|
20240416,151100,79334436900,64400,64300,64400,64300,2396
|
|
20240416,151000,79180349500,64300,64300,64400,64300,2681
|
|
20240416,150900,79007921500,64300,64300,64400,64300,2238
|
|
20240416,150800,78863990700,64300,64400,64400,64300,2408
|
|
20240416,150700,78709124600,64300,64400,64500,64300,2296
|
|
20240416,150600,78561344900,64500,64400,64500,64300,2134
|
|
20240416,150500,78423955000,64300,64300,64500,64300,2735
|
|
20240416,150400,78247916400,64400,64300,64500,64300,1942
|
|
20240416,150300,78122908700,64400,64300,64500,64300,7455
|
|
20240416,150200,77642947500,64400,64400,64400,64300,2412
|
|
20240416,150100,77487777900,64300,64200,64400,64200,4305
|
|
20240416,150000,77210923500,64200,64100,64300,64100,5554
|
|
20240416,145900,76854338700,64100,64200,64300,64100,4998
|
|
20240416,145800,76533571300,64200,64200,64300,64200,3695
|
|
20240416,145700,76296299600,64200,64200,64300,64200,2391
|
|
20240416,145600,76142763600,64200,64300,64300,64200,2824
|
|
20240416,145500,75961376500,64300,64200,64300,64200,2784
|
|
20240416,145400,75782562500,64200,64300,64400,64200,2533
|
|
20240416,145300,75619689000,64300,64300,64400,64300,2808
|
|
20240416,145200,75439076000,64400,64300,64400,64300,3048
|
|
20240416,145100,75243008200,64300,64300,64400,64300,2905
|
|
20240416,145000,75056162900,64300,64300,64400,64300,2989
|
|
20240416,144900,74863887500,64400,64300,64400,64300,2677
|
|
20240416,144800,74691702600,64300,64300,64400,64300,4979
|
|
20240416,144700,74371245100,64300,64300,64400,64200,2825
|
|
20240416,144600,74189596000,64300,64300,64400,64300,2786
|
|
20240416,144500,74010437500,64400,64400,64400,64300,2742
|
|
20240416,144400,73834070800,64400,64300,64400,64300,2567
|
|
20240416,144300,73668972100,64300,64300,64400,64300,1825
|
|
20240416,144200,73551610400,64300,64300,64400,64300,3953
|
|
20240416,144100,73297383800,64300,64300,64400,64300,3413
|
|
20240416,144000,73077894900,64400,64400,64500,64400,6217
|
|
20240416,143900,72677512400,64500,64500,64500,64400,1803
|
|
20240416,143800,72561377400,64400,64400,64500,64400,2150
|
|
20240416,143700,72422877100,64400,64400,64500,64400,2131
|
|
20240416,143600,72285629400,64400,64400,64500,64400,1710
|
|
20240416,143500,72175487300,64400,64500,64600,64400,3629
|
|
20240416,143400,71941549900,64500,64500,64600,64400,8590
|
|
20240416,143300,71387441600,64500,64500,64500,64400,4520
|
|
20240416,143200,71096084100,64500,64500,64600,64500,4338
|
|
20240416,143100,70816210600,64500,64500,64500,64400,2639
|
|
20240416,143000,70646187800,64400,64400,64500,64400,1849
|
|
20240416,142900,70527029000,64400,64500,64600,64400,2580
|
|
20240416,142800,70360731000,64400,64400,64600,64400,7058
|
|
20240416,142700,69905447000,64400,64400,64500,64400,3052
|
|
20240416,142600,69708797100,64400,64400,64500,64400,2928
|
|
20240416,142500,69520149800,64500,64400,64500,64300,2750
|
|
20240416,142400,69343206300,64400,64200,64400,64200,6295
|
|
20240416,142300,68938465300,64300,64200,64300,64200,1786
|
|
20240416,142200,68823740900,64300,64300,64400,64200,10765
|
|
20240416,142100,68131541800,64300,64300,64400,64300,1737
|
|
20240416,142000,68019782900,64300,64300,64400,64300,2053
|
|
20240416,141900,67887705100,64300,64400,64400,64300,2067
|
|
20240416,141800,67754767400,64400,64300,64400,64300,1881
|
|
20240416,141700,67633721600,64300,64300,64400,64300,5854
|
|
20240416,141600,67256906300,64300,64400,64400,64300,2382
|
|
20240416,141500,67103584100,64300,64300,64400,64300,1388
|
|
20240416,141400,67014279000,64300,64300,64400,64300,1684
|
|
20240416,141300,66905972900,64300,64300,64400,64300,1585
|
|
20240416,141200,66804004900,64300,64300,64400,64300,1462
|
|
20240416,141100,66709984300,64400,64300,64400,64300,2332
|
|
20240416,141000,66559930600,64300,64300,64400,64300,1060
|
|
20240416,140900,66491759700,64300,64300,64400,64300,2562
|
|
20240416,140800,66326882500,64300,64300,64400,64300,3138
|
|
20240416,140700,66125091400,64300,64200,64300,64200,5112
|
|
20240416,140600,65796433700,64300,64200,64300,64200,968
|
|
20240416,140500,65734254000,64200,64300,64300,64200,4796
|
|
20240416,140400,65426046800,64200,64200,64300,64200,1325
|
|
20240416,140300,65340944800,64200,64400,64400,64200,1672
|
|
20240416,140200,65233481000,64400,64400,64400,64300,2400
|
|
20240416,140100,65079033300,64400,64400,64400,64300,747
|
|
20240416,140000,65030995000,64300,64200,64500,64200,8476
|
|
20240416,135900,64485643100,64200,64400,64500,64200,6395
|
|
20240416,135800,64074352900,64400,64400,64500,64400,2030
|
|
20240416,135700,63943585200,64400,64400,64500,64400,1099
|
|
20240416,135600,63872803400,64400,64400,64500,64400,1400
|
|
20240416,135500,63782636400,64500,64400,64500,64400,1170
|
|
20240416,135400,63707252800,64400,64400,64500,64400,1224
|
|
20240416,135300,63628409100,64400,64400,64600,64400,5437
|
|
20240416,135200,63277800800,64500,64300,64500,64300,1246
|
|
20240416,135100,63197574600,64300,64400,64500,64300,10699
|
|
20240416,135000,62508074100,64300,64400,64400,64300,1622
|
|
20240416,134900,62403774500,64400,64300,64400,64300,1950
|
|
20240416,134800,62278274500,64400,64100,64400,64100,4339
|
|
20240416,134700,61999581400,64100,64100,64200,64100,1878
|
|
20240416,134600,61879103600,64100,64000,64200,64000,4377
|
|
20240416,134500,61598519900,64000,64000,64100,64000,664
|
|
20240416,134400,61556016800,64000,64000,64100,64000,1816
|
|
20240416,134300,61439756600,64000,64000,64100,64000,9568
|
|
20240416,134200,60827314500,64000,64100,64100,64000,789
|
|
20240416,134100,60776802400,64100,64000,64100,64000,908
|
|
20240416,134000,60718676300,64000,64000,64100,64000,851
|
|
20240416,133900,60664165300,64100,63900,64100,63800,3420
|
|
20240416,133800,60445492800,63900,63800,63900,63800,1321
|
|
20240416,133700,60361152500,63800,63800,63900,63700,3099
|
|
20240416,133600,60163457300,63700,63700,63800,63700,2931
|
|
20240416,133500,59976584300,63700,63700,63800,63700,6085
|
|
20240416,133400,59588486100,63700,63700,63800,63700,1047
|
|
20240416,133300,59521787600,63700,63700,63800,63700,2536
|
|
20240416,133200,59360222500,63800,63700,63800,63700,1133
|
|
20240416,133100,59288047100,63700,63700,63800,63700,1843
|
|
20240416,133000,59170630600,63800,63700,63800,63700,1732
|
|
20240416,132900,59060224500,63700,63800,63900,63700,5646
|
|
20240416,132800,58700015100,63800,64000,64000,63800,2104
|
|
20240416,132700,58565626600,63900,63900,64000,63900,2412
|
|
20240416,132600,58411498300,63900,63900,64000,63900,4526
|
|
20240416,132500,58122114700,63900,63900,64000,63900,1612
|
|
20240416,132400,58019106500,63900,64000,64000,63900,1621
|
|
20240416,132300,57915515500,63900,64000,64000,63900,6904
|
|
20240416,132200,57473764900,64000,64000,64100,64000,1511
|
|
20240416,132100,57377033900,64000,64000,64100,64000,2821
|
|
20240416,132000,57196430100,64000,64100,64100,64000,1572
|
|
20240416,131900,57095817200,64000,64100,64100,64000,1260
|
|
20240416,131800,57015153200,64100,64000,64100,64000,1530
|
|
20240416,131700,56917232100,64100,64000,64100,64000,1550
|
|
20240416,131600,56818006500,64100,64000,64100,64000,1533
|
|
20240416,131500,56719888100,64000,64000,64100,64000,768
|
|
20240416,131400,56670705800,64000,64000,64100,64000,1227
|
|
20240416,131300,56592173000,64000,64000,64100,63900,1994
|
|
20240416,131200,56464536900,63900,63800,64100,63800,3208
|
|
20240416,131100,56259524600,63800,63700,63900,63700,1144
|
|
20240416,131000,56186521700,63700,63700,63800,63700,5586
|
|
20240416,130900,55830251500,63700,63700,63800,63700,2488
|
|
20240416,130800,55671740700,63700,63700,63800,63700,2609
|
|
20240416,130700,55505524500,63700,63700,63800,63600,9805
|
|
20240416,130600,54880938800,63800,63800,63900,63700,3792
|
|
20240416,130500,54639188500,63800,63900,64000,63800,11449
|
|
20240416,130400,53908461600,63800,63800,63900,63800,3534
|
|
20240416,130300,53682699900,63800,64100,64100,63800,11626
|
|
20240416,130200,52939150200,64100,64000,64100,64000,11841
|
|
20240416,130100,52181089900,64000,64200,64200,64000,7582
|
|
20240416,130000,51695135500,64100,64100,64200,64100,5409
|
|
20240416,125900,51348413600,64100,64100,64200,64100,1170
|
|
20240416,125800,51273412700,64100,64100,64200,64100,754
|
|
20240416,125700,51225073800,64200,64200,64200,64100,961
|
|
20240416,125600,51163418800,64100,64100,64200,64100,3163
|
|
20240416,125500,50960445000,64200,64200,64300,64100,17655
|
|
20240416,125400,49826870900,64100,64100,64200,64100,942
|
|
20240416,125300,49766486300,64100,64200,64300,64100,14849
|
|
20240416,125200,48813220500,64200,64200,64300,64200,814
|
|
20240416,125100,48760959300,64200,64200,64300,64200,1371
|
|
20240416,125000,48672855200,64200,64200,64300,64200,884
|
|
20240416,124900,48616075100,64200,64200,64300,64200,5861
|
|
20240416,124800,48239311500,64200,64200,64300,64200,632
|
|
20240416,124700,48198734500,64300,64200,64300,64200,644
|
|
20240416,124600,48157385600,64200,64200,64300,64200,1126
|
|
20240416,124500,48085070800,64200,64300,64300,64200,1528
|
|
20240416,124400,47986967600,64300,64300,64300,64200,605
|
|
20240416,124300,47948111700,64200,64200,64300,64200,1245
|
|
20240416,124200,47868121000,64200,64400,64500,64200,7097
|
|
20240416,124100,47411300800,64500,64400,64500,64400,636
|
|
20240416,124000,47370337400,64400,64400,64500,64400,2935
|
|
20240416,123900,47181073300,64400,64400,64500,64300,2620
|
|
20240416,123800,47012383400,64400,64300,64400,64300,667
|
|
20240416,123700,46969494100,64300,64200,64400,64100,1646
|
|
20240416,123600,46863682200,64100,64200,64200,64100,1483
|
|
20240416,123500,46768549800,64200,64100,64300,64000,4840
|
|
20240416,123400,46458195200,64100,64000,64100,64000,2538
|
|
20240416,123300,46295586500,64100,64100,64100,64000,1667
|
|
20240416,123200,46188844700,64000,64000,64100,64000,1240
|
|
20240416,123100,46109439800,64000,64100,64100,64000,2016
|
|
20240416,123000,45980391700,64000,64100,64200,64000,7771
|
|
20240416,122900,45482366900,64100,64100,64200,64100,1098
|
|
20240416,122800,45411978200,64100,64100,64200,64100,1808
|
|
20240416,122700,45296058500,64100,64200,64200,64100,981
|
|
20240416,122600,45233161700,64100,64200,64200,64100,1442
|
|
20240416,122500,45140684000,64100,64200,64200,64100,1560
|
|
20240416,122400,45040650700,64200,64100,64200,64100,938
|
|
20240416,122300,44980476400,64100,64100,64200,64100,2228
|
|
20240416,122200,44837541400,64200,64100,64200,64100,1036
|
|
20240416,122100,44771097800,64200,64200,64300,64100,3051
|
|
20240416,122000,44575278100,64200,64200,64200,64100,1504
|
|
20240416,121900,44478753300,64200,64100,64200,64100,1497
|
|
20240416,121800,44382758200,64200,64100,64200,64100,10690
|
|
20240416,121700,43696989800,64100,64100,64200,64100,4494
|
|
20240416,121600,43408903400,64100,64100,64200,64100,1894
|
|
20240416,121500,43287490700,64100,64100,64200,64100,833
|
|
20240416,121400,43234078100,64100,64100,64200,64100,823
|
|
20240416,121300,43181302200,64100,64100,64200,64100,1355
|
|
20240416,121200,43094436400,64100,64200,64200,64100,635
|
|
20240416,121100,43053729800,64200,64100,64200,64100,1308
|
|
20240416,121000,42969871700,64100,64100,64200,64100,1671
|
|
20240416,120900,42862713100,64100,64100,64200,64100,1738
|
|
20240416,120800,42751266400,64100,64200,64200,64100,10538
|
|
20240416,120700,42075000200,64200,64200,64300,64200,1052
|
|
20240416,120600,42007460800,64200,64200,64300,64200,1005
|
|
20240416,120500,41942915400,64200,64200,64300,64100,9684
|
|
20240416,120400,41321285100,64200,64200,64300,64200,1664
|
|
20240416,120300,41214432000,64300,64200,64300,64200,764
|
|
20240416,120200,41165358100,64200,64200,64300,64100,15855
|
|
20240416,120100,40147053800,64200,64300,64300,64200,5247
|
|
20240416,120000,39809949000,64400,64300,64400,64300,705
|
|
20240416,115900,39764613200,64300,64300,64400,64200,5328
|
|
20240416,115800,39422013300,64200,64200,64300,64200,1209
|
|
20240416,115700,39344364600,64200,64200,64300,64200,742
|
|
20240416,115600,39296714200,64200,64300,64300,64200,7853
|
|
20240416,115500,38792511500,64200,64200,64300,64200,1457
|
|
20240416,115400,38698927900,64200,64300,64400,64200,3826
|
|
20240416,115300,38452922300,64300,64400,64400,64300,1031
|
|
20240416,115200,38386620700,64400,64300,64400,64300,1039
|
|
20240416,115100,38319774400,64400,64300,64400,64300,1106
|
|
20240416,115000,38248645100,64400,64500,64600,64300,5043
|
|
20240416,114900,37923860400,64500,64600,64600,64500,885
|
|
20240416,114800,37866749900,64600,64500,64600,64500,2047
|
|
20240416,114700,37734607100,64500,64500,64600,64500,1276
|
|
20240416,114600,37652274200,64500,64500,64600,64500,1708
|
|
20240416,114500,37542083900,64500,64500,64600,64500,1499
|
|
20240416,114400,37445341500,64500,64500,64600,64500,1070
|
|
20240416,114300,37376312400,64500,64400,64600,64400,3967
|
|
20240416,114200,37120500000,64500,64400,64500,64400,961
|
|
20240416,114100,37058587700,64400,64400,64500,64400,1139
|
|
20240416,114000,36985199700,64400,64400,64500,64400,1301
|
|
20240416,113900,36901405100,64400,64400,64500,64400,2177
|
|
20240416,113800,36761192000,64500,64500,64500,64400,858
|
|
20240416,113700,36705893200,64400,64400,64500,64400,1302
|
|
20240416,113600,36622033000,64500,64400,64500,64400,636
|
|
20240416,113500,36581066000,64400,64300,64400,64300,5079
|
|
20240416,113400,36254031900,64300,64300,64400,64300,1064
|
|
20240416,113300,36185590000,64400,64300,64400,64300,1444
|
|
20240416,113200,36092722500,64300,64300,64400,64300,1098
|
|
20240416,113100,36022112000,64300,64300,64400,64300,1045
|
|
20240416,113000,35954909800,64300,64400,64500,64300,2048
|
|
20240416,112900,35822999700,64400,64400,64500,64400,2148
|
|
20240416,112800,35684657600,64400,64500,64500,64400,1427
|
|
20240416,112700,35592747500,64400,64400,64500,64400,959
|
|
20240416,112600,35530959100,64400,64400,64500,64400,688
|
|
20240416,112500,35486636600,64400,64400,64500,64400,1361
|
|
20240416,112400,35398980900,64400,64400,64500,64400,3142
|
|
20240416,112300,35196415100,64400,64500,64500,64400,1125
|
|
20240416,112200,35123918800,64400,64500,64500,64400,1075
|
|
20240416,112100,35054676400,64400,64400,64500,64400,847
|
|
20240416,112000,35000115400,64400,64300,64500,64200,4871
|
|
20240416,111900,34686836800,64200,64300,64400,64200,4124
|
|
20240416,111800,34421691100,64300,64300,64400,64300,1296
|
|
20240416,111700,34338346300,64300,64400,64400,64300,1232
|
|
20240416,111600,34259070200,64400,64500,64500,64300,2060
|
|
20240416,111500,34126445400,64400,64200,64400,64200,10825
|
|
20240416,111400,33430395200,64200,64200,64300,64200,4105
|
|
20240416,111300,33166840500,64200,64300,64300,64200,3045
|
|
20240416,111200,32971340300,64300,64200,64300,64200,2752
|
|
20240416,111100,32794626500,64300,64200,64300,64200,2059
|
|
20240416,111000,32662376800,64200,64200,64300,64200,2376
|
|
20240416,110900,32509820400,64200,64300,64300,64200,1578
|
|
20240416,110800,32408474400,64200,64200,64300,64200,1933
|
|
20240416,110700,32284317400,64200,64200,64300,64200,1591
|
|
20240416,110600,32182148400,64200,64200,64300,64200,1992
|
|
20240416,110500,32054210300,64200,64300,64400,64200,10746
|
|
20240416,110400,31363732000,64300,64400,64500,64300,2737
|
|
20240416,110300,31187675500,64400,64400,64500,64400,2456
|
|
20240416,110200,31029499500,64400,64400,64500,64300,2102
|
|
20240416,110100,30894120400,64400,64400,64500,64400,3076
|
|
20240416,110000,30696016800,64500,64600,64700,64400,9416
|
|
20240416,105900,30088625600,64600,64700,64700,64600,2008
|
|
20240416,105800,29958894700,64600,64600,64700,64600,2303
|
|
20240416,105700,29810094800,64700,64600,64700,64600,751
|
|
20240416,105600,29761541400,64600,64600,64700,64500,5955
|
|
20240416,105500,29376942200,64600,64500,64600,64500,1489
|
|
20240416,105400,29280891100,64500,64500,64600,64500,1649
|
|
20240416,105300,29174459400,64500,64500,64600,64500,1061
|
|
20240416,105200,29106013100,64500,64600,64700,64500,1613
|
|
20240416,105100,29001840900,64600,64600,64700,64600,1684
|
|
20240416,105000,28893020800,64600,64600,64700,64600,1726
|
|
20240416,104900,28781510800,64600,64700,64700,64600,1307
|
|
20240416,104800,28697071400,64600,64500,64700,64500,2281
|
|
20240416,104700,28549706500,64500,64600,64700,64500,3267
|
|
20240416,104600,28338642100,64600,64600,64700,64600,3492
|
|
20240416,104500,28113044600,64600,64600,64700,64600,1821
|
|
20240416,104400,27995328700,64600,64500,64700,64500,1844
|
|
20240416,104300,27876210700,64500,64500,64600,64500,1640
|
|
20240416,104200,27770353800,64500,64500,64600,64500,932
|
|
20240416,104100,27710197300,64600,64400,64600,64400,5658
|
|
20240416,104000,27345084000,64400,64700,64700,64400,8384
|
|
20240416,103900,26803942500,64600,64600,64700,64600,1438
|
|
20240416,103800,26711038200,64600,64600,64700,64600,1894
|
|
20240416,103700,26588621900,64600,64600,64700,64600,860
|
|
20240416,103600,26533049700,64600,64600,64700,64600,941
|
|
20240416,103500,26472228700,64600,64700,64700,64600,1494
|
|
20240416,103400,26375641100,64600,64700,64800,64600,2095
|
|
20240416,103300,26240148700,64800,64700,64800,64700,3767
|
|
20240416,103200,25996385300,64700,64700,64800,64600,2109
|
|
20240416,103100,25859941300,64700,64600,64700,64600,1685
|
|
20240416,103000,25750971700,64600,64700,64700,64600,2289
|
|
20240416,102900,25603003000,64600,64700,64700,64600,1429
|
|
20240416,102800,25510587000,64600,64700,64700,64600,907
|
|
20240416,102700,25451937400,64700,64800,64900,64600,6182
|
|
20240416,102600,25051462600,64800,64800,65000,64800,1451
|
|
20240416,102500,24957327800,64800,64800,65000,64800,1976
|
|
20240416,102400,24829110000,64800,64900,64900,64800,2683
|
|
20240416,102300,24655062400,64800,64400,64900,64400,12982
|
|
20240416,102200,23816071300,64400,64500,64500,64400,9324
|
|
20240416,102100,23214762800,64500,64500,64600,64500,1298
|
|
20240416,102000,23131034300,64500,64600,64600,64500,2500
|
|
20240416,101900,22969631900,64600,64600,64700,64600,691
|
|
20240416,101800,22924978000,64600,64600,64700,64600,3055
|
|
20240416,101700,22727566800,64700,64500,64700,64500,2057
|
|
20240416,101600,22594689200,64500,64700,64700,64500,2145
|
|
20240416,101500,22456203300,64600,64500,64700,64500,5969
|
|
20240416,101400,22070644500,64500,64500,64600,64500,764
|
|
20240416,101300,22021340900,64500,64500,64600,64500,1065
|
|
20240416,101200,21952640500,64500,64500,64600,64500,1564
|
|
20240416,101100,21851731200,64500,64600,64700,64500,2452
|
|
20240416,101000,21693312900,64600,64600,64700,64600,1092
|
|
20240416,100900,21622751500,64700,64600,64700,64600,3654
|
|
20240416,100800,21386690500,64700,64500,64700,64500,3712
|
|
20240416,100700,21146978400,64500,64600,64600,64500,1012
|
|
20240416,100600,21081634000,64600,64500,64700,64500,9222
|
|
20240416,100500,20485920300,64500,64700,64800,64500,8210
|
|
20240416,100400,19955182000,64700,64800,64900,64700,6487
|
|
20240416,100300,19534824000,64800,64900,65000,64800,3501
|
|
20240416,100200,19307818700,64900,65000,65000,64900,1523
|
|
20240416,100100,19208972500,64900,64900,65000,64900,992
|
|
20240416,100000,19144553400,65000,65000,65000,64900,2292
|
|
20240416,095900,18995738400,64900,65000,65000,64900,1312
|
|
20240416,095800,18910504300,65000,64900,65100,64900,3602
|
|
20240416,095700,18676438900,64900,65100,65100,64900,1641
|
|
20240416,095600,18569798000,65100,65000,65100,65000,1694
|
|
20240416,095500,18459659000,65000,65000,65100,65000,551
|
|
20240416,095400,18423821800,65100,64900,65100,64800,10046
|
|
20240416,095300,17770979300,64900,64800,64900,64800,1420
|
|
20240416,095200,17678893700,64800,64700,64900,64700,3985
|
|
20240416,095100,17420653900,64900,64900,65000,64700,9040
|
|
20240416,095000,16834674500,65000,65000,65000,64900,1487
|
|
20240416,094900,16738121100,64900,65000,65000,64900,621
|
|
20240416,094800,16697801400,64900,64900,65000,64900,2642
|
|
20240416,094700,16526319000,64800,64800,64900,64800,4147
|
|
20240416,094600,16257272900,64800,65200,65200,64800,20317
|
|
20240416,094500,14936136000,65200,65200,65200,65100,330
|
|
20240416,094400,14914634000,65200,65200,65200,65100,1021
|
|
20240416,094300,14848122600,65100,65200,65200,65100,911
|
|
20240416,094200,14788785300,65200,65100,65200,65100,1022
|
|
20240416,094100,14722167700,65200,65200,65200,65100,834
|
|
20240416,094000,14667829800,65100,65300,65300,65100,1725
|
|
20240416,093900,14555373200,65200,65300,65300,65200,3096
|
|
20240416,093800,14353438100,65300,65300,65300,65200,706
|
|
20240416,093700,14307351800,65300,65400,65400,65200,2181
|
|
20240416,093600,14164940700,65400,65400,65500,65300,3290
|
|
20240416,093500,13949781100,65400,65200,65400,65100,14271
|
|
20240416,093400,13018753200,65100,65100,65200,65100,532
|
|
20240416,093300,12984107700,65100,65200,65200,65100,1162
|
|
20240416,093200,12908399200,65200,65200,65200,65100,2827
|
|
20240416,093100,12724276600,65200,65200,65200,65100,1415
|
|
20240416,093000,12632113900,65100,65200,65200,65100,2211
|
|
20240416,092900,12488057200,65200,65200,65300,65100,4194
|
|
20240416,092800,12214610300,65100,65200,65200,65100,1204
|
|
20240416,092700,12136125900,65100,65200,65200,65100,634
|
|
20240416,092600,12094819000,65200,65200,65200,65100,2275
|
|
20240416,092500,11946501100,65100,65200,65300,65100,3921
|
|
20240416,092400,11690839500,65200,65200,65300,65200,429
|
|
20240416,092300,11662832800,65300,65300,65300,65200,492
|
|
20240416,092200,11630711300,65300,65100,65400,65100,8229
|
|
20240416,092100,11094042300,65100,65200,65200,65100,711
|
|
20240416,092000,11047723300,65100,65200,65200,65100,1319
|
|
20240416,091900,10961840400,65200,65100,65200,65100,2085
|
|
20240416,091800,10825910800,65200,65400,65500,65100,4156
|
|
20240416,091700,10554205000,65400,65500,65500,65400,1126
|
|
20240416,091600,10480488600,65500,65500,65500,65400,2035
|
|
20240416,091500,10347198100,65600,65400,65600,65400,3561
|
|
20240416,091400,10113966700,65400,65200,65500,65100,4912
|
|
20240416,091300,9793270400,65200,65200,65200,65000,4899
|
|
20240416,091200,9474247500,65100,64900,65200,64800,8514
|
|
20240416,091100,8920833000,64800,65000,65100,64800,9989
|
|
20240416,091000,8272160800,64900,64900,65000,64900,2453
|
|
20240416,090900,8112810600,65000,65100,65100,64900,2330
|
|
20240416,090800,7961365400,65100,64900,65100,64800,8468
|
|
20240416,090700,7411558800,64900,65000,65100,64800,10257
|
|
20240416,090600,6745535800,65000,65400,65400,65000,22545
|
|
20240416,090500,5275788400,65400,65500,65600,65200,12846
|
|
20240416,090400,4435959500,65500,65500,65600,65400,6568
|
|
20240416,090300,4005478600,65500,65400,65500,65300,5106
|
|
20240416,090200,3671556200,65400,65500,65600,65300,9856
|
|
20240416,090100,3026126200,65400,65600,65600,65300,11049
|
|
20240416,090000,2303300000,65600,65300,65600,65100,35240
|