657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195400,62012992700,63100,63100,63100,63100,137609
|
|
20240417,195300,62012992700,63100,63100,63100,63100,0
|
|
20240417,195200,62012992700,63100,63100,63100,63100,0
|
|
20240417,195100,62012992700,63100,63100,63100,63100,0
|
|
20240417,195000,62012992700,63100,63100,63100,63100,0
|
|
20240417,194900,62012992700,63100,63100,63100,63100,0
|
|
20240417,194800,62012992700,63100,63100,63100,63100,0
|
|
20240417,194700,62012992700,63100,63100,63100,63100,0
|
|
20240417,194600,62012992700,63100,63100,63100,63100,0
|
|
20240417,194500,62012992700,63100,63100,63100,63100,0
|
|
20240417,194400,62012992700,63100,63100,63100,63100,0
|
|
20240417,194300,62012992700,63100,63100,63100,63100,0
|
|
20240417,194200,62012992700,63100,63100,63100,63100,0
|
|
20240417,194100,62012992700,63100,63100,63100,63100,0
|
|
20240417,194000,62012992700,63100,63100,63100,63100,0
|
|
20240417,193900,62012992700,63100,63100,63100,63100,0
|
|
20240417,193800,62012992700,63100,63100,63100,63100,0
|
|
20240417,193700,62012992700,63100,63100,63100,63100,0
|
|
20240417,193600,62012992700,63100,63100,63100,63100,0
|
|
20240417,193500,62012992700,63100,63100,63100,63100,0
|
|
20240417,193400,62012992700,63100,63100,63100,63100,0
|
|
20240417,193300,62012992700,63100,63100,63100,63100,0
|
|
20240417,193200,62012992700,63100,63100,63100,63100,0
|
|
20240417,193100,62012992700,63100,63100,63100,63100,0
|
|
20240417,193000,62012992700,63100,63100,63100,63100,0
|
|
20240417,192900,62012992700,63100,63100,63100,63100,0
|
|
20240417,192800,62012992700,63100,63100,63100,63100,0
|
|
20240417,192700,62012992700,63100,63100,63100,63100,0
|
|
20240417,192600,62012992700,63100,63100,63100,63100,0
|
|
20240417,192500,62012992700,63100,63100,63100,63100,0
|
|
20240417,192400,62012992700,63100,63100,63100,63100,137609
|
|
20240417,192300,62012992700,63100,63100,63100,63100,0
|
|
20240417,192200,62012992700,63100,63100,63100,63100,0
|
|
20240417,192100,62012992700,63100,63100,63100,63100,0
|
|
20240417,192000,62012992700,63100,63100,63100,63100,0
|
|
20240417,191900,62012992700,63100,63100,63100,63100,0
|
|
20240417,191800,62012992700,63100,63100,63100,63100,0
|
|
20240417,191700,62012992700,63100,63100,63100,63100,0
|
|
20240417,191600,62012992700,63100,63100,63100,63100,0
|
|
20240417,191500,62012992700,63100,63100,63100,63100,0
|
|
20240417,191400,62012992700,63100,63100,63100,63100,0
|
|
20240417,191300,62012992700,63100,63100,63100,63100,0
|
|
20240417,191200,62012992700,63100,63100,63100,63100,0
|
|
20240417,191100,62012992700,63100,63100,63100,63100,0
|
|
20240417,191000,62012992700,63100,63100,63100,63100,0
|
|
20240417,190900,62012992700,63100,63100,63100,63100,0
|
|
20240417,190800,62012992700,63100,63100,63100,63100,0
|
|
20240417,190700,62012992700,63100,63100,63100,63100,0
|
|
20240417,190600,62012992700,63100,63100,63100,63100,0
|
|
20240417,190500,62012992700,63100,63100,63100,63100,0
|
|
20240417,190400,62012992700,63100,63100,63100,63100,0
|
|
20240417,190300,62012992700,63100,63100,63100,63100,0
|
|
20240417,190200,62012992700,63100,63100,63100,63100,0
|
|
20240417,190100,62012992700,63100,63100,63100,63100,0
|
|
20240417,190000,62012992700,63100,63100,63100,63100,0
|
|
20240417,185900,62012992700,63100,63100,63100,63100,0
|
|
20240417,185800,62012992700,63100,63100,63100,63100,0
|
|
20240417,185700,62012992700,63100,63100,63100,63100,0
|
|
20240417,185600,62012992700,63100,63100,63100,63100,0
|
|
20240417,185500,62012992700,63100,63100,63100,63100,0
|
|
20240417,185400,62012992700,63100,63100,63100,63100,137609
|
|
20240417,185300,62012992700,63100,63100,63100,63100,0
|
|
20240417,185200,62012992700,63100,63100,63100,63100,0
|
|
20240417,185100,62012992700,63100,63100,63100,63100,0
|
|
20240417,185000,62012992700,63100,63100,63100,63100,0
|
|
20240417,184900,62012992700,63100,63100,63100,63100,0
|
|
20240417,184800,62012992700,63100,63100,63100,63100,0
|
|
20240417,184700,62012992700,63100,63100,63100,63100,0
|
|
20240417,184600,62012992700,63100,63100,63100,63100,0
|
|
20240417,184500,62012992700,63100,63100,63100,63100,0
|
|
20240417,184400,62012992700,63100,63100,63100,63100,0
|
|
20240417,184300,62012992700,63100,63100,63100,63100,0
|
|
20240417,184200,62012992700,63100,63100,63100,63100,0
|
|
20240417,184100,62012992700,63100,63100,63100,63100,0
|
|
20240417,184000,62012992700,63100,63100,63100,63100,0
|
|
20240417,183900,62012992700,63100,63100,63100,63100,0
|
|
20240417,183800,62012992700,63100,63100,63100,63100,0
|
|
20240417,183700,62012992700,63100,63100,63100,63100,0
|
|
20240417,183600,62012992700,63100,63100,63100,63100,0
|
|
20240417,183500,62012992700,63100,63100,63100,63100,0
|
|
20240417,183400,62012992700,63100,63100,63100,63100,0
|
|
20240417,183300,62012992700,63100,63100,63100,63100,0
|
|
20240417,183200,62012992700,63100,63100,63100,63100,0
|
|
20240417,183100,62012992700,63100,63100,63100,63100,0
|
|
20240417,183000,62012992700,63100,63100,63100,63100,0
|
|
20240417,182900,62012992700,63100,63100,63100,63100,0
|
|
20240417,182800,62012992700,63100,63100,63100,63100,0
|
|
20240417,182700,62012992700,63100,63100,63100,63100,0
|
|
20240417,182600,62012992700,63100,63100,63100,63100,0
|
|
20240417,182500,62012992700,63100,63100,63100,63100,0
|
|
20240417,182400,62012992700,63100,63100,63100,63100,137609
|
|
20240417,182300,62012992700,63100,63100,63100,63100,0
|
|
20240417,182200,62012992700,63100,63100,63100,63100,0
|
|
20240417,182100,62012992700,63100,63100,63100,63100,0
|
|
20240417,182000,62012992700,63100,63100,63100,63100,0
|
|
20240417,181900,62012992700,63100,63100,63100,63100,0
|
|
20240417,181800,62012992700,63100,63100,63100,63100,0
|
|
20240417,181700,62012992700,63100,63100,63100,63100,0
|
|
20240417,181600,62012992700,63100,63100,63100,63100,0
|
|
20240417,181500,62012992700,63100,63100,63100,63100,0
|
|
20240417,181400,62012992700,63100,63100,63100,63100,0
|
|
20240417,181300,62012992700,63100,63100,63100,63100,0
|
|
20240417,181200,62012992700,63100,63100,63100,63100,0
|
|
20240417,181100,62012992700,63100,63100,63100,63100,0
|
|
20240417,181000,62012992700,63100,63100,63100,63100,0
|
|
20240417,180900,62012992700,63100,63100,63100,63100,0
|
|
20240417,180800,62012992700,63100,63100,63100,63100,0
|
|
20240417,180700,62012992700,63100,63100,63100,63100,0
|
|
20240417,180600,62012992700,63100,63100,63100,63100,0
|
|
20240417,180500,62012992700,63100,63100,63100,63100,0
|
|
20240417,180400,62012992700,63100,63100,63100,63100,0
|
|
20240417,180300,62012992700,63100,63100,63100,63100,0
|
|
20240417,180200,62012992700,63100,63100,63100,63100,0
|
|
20240417,180100,62012992700,63100,63100,63100,63100,0
|
|
20240417,180000,62012992700,63100,63100,63100,63100,0
|
|
20240417,175900,62012992700,63100,63100,63100,63100,0
|
|
20240417,175800,62012992700,63100,63100,63100,63100,0
|
|
20240417,175700,62012992700,63100,63100,63100,63100,0
|
|
20240417,175600,62012992700,63100,63100,63100,63100,0
|
|
20240417,175500,62012992700,63100,63100,63100,63100,0
|
|
20240417,175400,62012992700,63100,63100,63100,63100,137609
|
|
20240417,175300,62012992700,63100,63100,63100,63100,0
|
|
20240417,175200,62012992700,63100,63100,63100,63100,0
|
|
20240417,175100,62012992700,63100,63100,63100,63100,0
|
|
20240417,175000,62012992700,63100,63100,63100,63100,0
|
|
20240417,174900,62012992700,63100,63100,63100,63100,0
|
|
20240417,174800,62012992700,63100,63100,63100,63100,0
|
|
20240417,174700,62012992700,63100,63100,63100,63100,0
|
|
20240417,174600,62012992700,63100,63100,63100,63100,0
|
|
20240417,174500,62012992700,63100,63100,63100,63100,0
|
|
20240417,174400,62012992700,63100,63100,63100,63100,0
|
|
20240417,174300,62012992700,63100,63100,63100,63100,0
|
|
20240417,174200,62012992700,63100,63100,63100,63100,0
|
|
20240417,174100,62012992700,63100,63100,63100,63100,0
|
|
20240417,174000,62012992700,63100,63100,63100,63100,0
|
|
20240417,173900,62012992700,63100,63100,63100,63100,0
|
|
20240417,173800,62012992700,63100,63100,63100,63100,0
|
|
20240417,173700,62012992700,63100,63100,63100,63100,0
|
|
20240417,173600,62012992700,63100,63100,63100,63100,0
|
|
20240417,173500,62012992700,63100,63100,63100,63100,0
|
|
20240417,173400,62012992700,63100,63100,63100,63100,0
|
|
20240417,173300,62012992700,63100,63100,63100,63100,0
|
|
20240417,173200,62012992700,63100,63100,63100,63100,0
|
|
20240417,173100,62012992700,63100,63100,63100,63100,0
|
|
20240417,173000,62012992700,63100,63100,63100,63100,0
|
|
20240417,172900,62012992700,63100,63100,63100,63100,0
|
|
20240417,172800,62012992700,63100,63100,63100,63100,0
|
|
20240417,172700,62012992700,63100,63100,63100,63100,0
|
|
20240417,172600,62012992700,63100,63100,63100,63100,0
|
|
20240417,172500,62012992700,63100,63100,63100,63100,0
|
|
20240417,172400,62012992700,63100,63100,63100,63100,137609
|
|
20240417,172300,62012992700,63100,63100,63100,63100,0
|
|
20240417,172200,62012992700,63100,63100,63100,63100,0
|
|
20240417,172100,62012992700,63100,63100,63100,63100,0
|
|
20240417,172000,62012992700,63100,63100,63100,63100,0
|
|
20240417,171900,62012992700,63100,63100,63100,63100,0
|
|
20240417,171800,62012992700,63100,63100,63100,63100,0
|
|
20240417,171700,62012992700,63100,63100,63100,63100,0
|
|
20240417,171600,62012992700,63100,63100,63100,63100,0
|
|
20240417,171500,62012992700,63100,63100,63100,63100,0
|
|
20240417,171400,62012992700,63100,63100,63100,63100,0
|
|
20240417,171300,62012992700,63100,63100,63100,63100,0
|
|
20240417,171200,62012992700,63100,63100,63100,63100,0
|
|
20240417,171100,62012992700,63100,63100,63100,63100,0
|
|
20240417,171000,62012992700,63100,63100,63100,63100,0
|
|
20240417,170900,62012992700,63100,63100,63100,63100,0
|
|
20240417,170800,62012992700,63100,63100,63100,63100,0
|
|
20240417,170700,62012992700,63100,63100,63100,63100,0
|
|
20240417,170600,62012992700,63100,63100,63100,63100,0
|
|
20240417,170500,62012992700,63100,63100,63100,63100,0
|
|
20240417,170400,62012992700,63100,63100,63100,63100,0
|
|
20240417,170300,62012992700,63100,63100,63100,63100,0
|
|
20240417,170200,62012992700,63100,63100,63100,63100,0
|
|
20240417,170100,62012992700,63100,63100,63100,63100,0
|
|
20240417,170000,62012992700,63100,63100,63100,63100,0
|
|
20240417,165900,62012992700,63100,63100,63100,63100,0
|
|
20240417,165800,62012992700,63100,63100,63100,63100,0
|
|
20240417,165700,62012992700,63100,63100,63100,63100,0
|
|
20240417,165600,62012992700,63100,63100,63100,63100,0
|
|
20240417,165500,62012992700,63100,63100,63100,63100,0
|
|
20240417,165400,62012992700,63100,63100,63100,63100,137609
|
|
20240417,165300,62012992700,63100,63100,63100,63100,0
|
|
20240417,165200,62012992700,63100,63100,63100,63100,0
|
|
20240417,165100,62012992700,63100,63100,63100,63100,0
|
|
20240417,165000,62012992700,63100,63100,63100,63100,0
|
|
20240417,164900,62012992700,63100,63100,63100,63100,0
|
|
20240417,164800,62012992700,63100,63100,63100,63100,0
|
|
20240417,164700,62012992700,63100,63100,63100,63100,0
|
|
20240417,164600,62012992700,63100,63100,63100,63100,0
|
|
20240417,164500,62012992700,63100,63100,63100,63100,0
|
|
20240417,164400,62012992700,63100,63100,63100,63100,0
|
|
20240417,164300,62012992700,63100,63100,63100,63100,0
|
|
20240417,164200,62012992700,63100,63100,63100,63100,0
|
|
20240417,164100,62012992700,63100,63100,63100,63100,0
|
|
20240417,164000,62012992700,63100,63100,63100,63100,0
|
|
20240417,163900,62012992700,63100,63100,63100,63100,0
|
|
20240417,163800,62012992700,63100,63100,63100,63100,0
|
|
20240417,163700,62012992700,63100,63100,63100,63100,0
|
|
20240417,163600,62012992700,63100,63100,63100,63100,0
|
|
20240417,163500,62012992700,63100,63100,63100,63100,0
|
|
20240417,163400,62012992700,63100,63100,63100,63100,0
|
|
20240417,163300,62012992700,63100,63100,63100,63100,0
|
|
20240417,163200,62012992700,63100,63100,63100,63100,0
|
|
20240417,163100,62012992700,63100,63100,63100,63100,0
|
|
20240417,163000,62012992700,63100,63100,63100,63100,0
|
|
20240417,162900,62012992700,63100,63100,63100,63100,0
|
|
20240417,162800,62012992700,63100,63100,63100,63100,0
|
|
20240417,162700,62012992700,63100,63100,63100,63100,0
|
|
20240417,162600,62012992700,63100,63100,63100,63100,0
|
|
20240417,162500,62012992700,63100,63100,63100,63100,0
|
|
20240417,162400,62012992700,63100,63100,63100,63100,137609
|
|
20240417,162300,62012992700,63100,63100,63100,63100,0
|
|
20240417,162200,62012992700,63100,63100,63100,63100,0
|
|
20240417,162100,62012992700,63100,63100,63100,63100,0
|
|
20240417,162000,62012992700,63100,63100,63100,63100,0
|
|
20240417,161900,62012992700,63100,63100,63100,63100,0
|
|
20240417,161800,62012992700,63100,63100,63100,63100,0
|
|
20240417,161700,62012992700,63100,63100,63100,63100,0
|
|
20240417,161600,62012992700,63100,63100,63100,63100,0
|
|
20240417,161500,62012992700,63100,63100,63100,63100,0
|
|
20240417,161400,62012992700,63100,63100,63100,63100,0
|
|
20240417,161300,62012992700,63100,63100,63100,63100,0
|
|
20240417,161200,62012992700,63100,63100,63100,63100,0
|
|
20240417,161100,62012992700,63100,63100,63100,63100,0
|
|
20240417,161000,62012992700,63100,63100,63100,63100,0
|
|
20240417,160900,62012992700,63100,63100,63100,63100,0
|
|
20240417,160800,62012992700,63100,63100,63100,63100,0
|
|
20240417,160700,62012992700,63100,63100,63100,63100,0
|
|
20240417,160600,62012992700,63100,63100,63100,63100,0
|
|
20240417,160500,62012992700,63100,63100,63100,63100,0
|
|
20240417,160400,62012992700,63100,63100,63100,63100,0
|
|
20240417,160300,62012992700,63100,63100,63100,63100,0
|
|
20240417,160200,62012992700,63100,63100,63100,63100,0
|
|
20240417,160100,62012992700,63100,63100,63100,63100,0
|
|
20240417,160000,62012992700,63100,63100,63100,63100,0
|
|
20240417,155900,62012992700,63100,63100,63100,63100,0
|
|
20240417,155800,62012992700,63100,63100,63100,63100,0
|
|
20240417,155700,62012992700,63100,63100,63100,63100,0
|
|
20240417,155600,62012992700,63100,63100,63100,63100,0
|
|
20240417,155500,62012992700,63100,63100,63100,63100,0
|
|
20240417,155400,62012992700,63100,63100,63100,63100,137609
|
|
20240417,155300,62012992700,63100,63100,63100,63100,0
|
|
20240417,155200,62012992700,63100,63100,63100,63100,0
|
|
20240417,155100,62012992700,63100,63100,63100,63100,0
|
|
20240417,155000,62012992700,63100,63100,63100,63100,0
|
|
20240417,154900,62012992700,63100,63100,63100,63100,0
|
|
20240417,154800,62012992700,63100,63100,63100,63100,0
|
|
20240417,154700,62012992700,63100,63100,63100,63100,0
|
|
20240417,154600,62012992700,63100,63100,63100,63100,0
|
|
20240417,154500,62012992700,63100,63100,63100,63100,0
|
|
20240417,154400,62012992700,63100,63100,63100,63100,0
|
|
20240417,154300,62012992700,63100,63100,63100,63100,0
|
|
20240417,154200,62012992700,63100,63100,63100,63100,0
|
|
20240417,154100,62012992700,63100,63100,63100,63100,0
|
|
20240417,154000,62012992700,63100,63100,63100,63100,0
|
|
20240417,153900,62012992700,63100,63100,63100,63100,0
|
|
20240417,153800,62012992700,63100,63100,63100,63100,0
|
|
20240417,153700,62012992700,63100,63100,63100,63100,0
|
|
20240417,153600,62012992700,63100,63100,63100,63100,0
|
|
20240417,153500,62012992700,63100,63100,63100,63100,0
|
|
20240417,153400,62012992700,63100,63100,63100,63100,0
|
|
20240417,153300,62012992700,63100,63100,63100,63100,0
|
|
20240417,153200,62012992700,63100,63100,63100,63100,0
|
|
20240417,153100,62012992700,63100,63100,63100,63100,0
|
|
20240417,153000,62012992700,63100,63100,63100,63100,137609
|
|
20240417,152900,53329864800,63300,63300,63300,63300,0
|
|
20240417,152800,53329864800,63300,63300,63300,63300,0
|
|
20240417,152700,53329864800,63300,63300,63300,63300,0
|
|
20240417,152600,53329864800,63300,63300,63300,63300,0
|
|
20240417,152500,53329864800,63300,63300,63300,63300,0
|
|
20240417,152400,53329864800,63300,63300,63300,63300,0
|
|
20240417,152300,53329864800,63300,63300,63300,63300,0
|
|
20240417,152200,53329864800,63300,63300,63300,63300,0
|
|
20240417,152100,53329864800,63300,63300,63300,63300,0
|
|
20240417,152000,53329864800,63300,63300,63300,63300,0
|
|
20240417,151900,53329864800,63300,63000,63300,63000,11831
|
|
20240417,151800,52584113400,63000,63100,63100,63000,1926
|
|
20240417,151700,52462735100,63100,63100,63200,63000,6306
|
|
20240417,151600,52064834700,63100,63300,63300,63100,7541
|
|
20240417,151500,51588117800,63300,63200,63300,63200,1087
|
|
20240417,151400,51519344100,63300,63200,63300,63200,2007
|
|
20240417,151300,51392390400,63300,63300,63300,63200,2861
|
|
20240417,151200,51211308500,63300,63300,63300,63200,2632
|
|
20240417,151100,51044886000,63300,63300,63300,63200,1123
|
|
20240417,151000,50973869300,63300,63200,63300,63200,481
|
|
20240417,150900,50943441800,63200,63200,63300,63200,679
|
|
20240417,150800,50900484400,63200,63300,63300,63200,3001
|
|
20240417,150700,50710750500,63200,63400,63400,63200,3569
|
|
20240417,150600,50484829000,63400,63400,63400,63300,699
|
|
20240417,150500,50440551600,63300,63300,63400,63300,255
|
|
20240417,150400,50424404100,63300,63400,63400,63300,10409
|
|
20240417,150300,49765228000,63400,63600,63600,63400,3814
|
|
20240417,150200,49523058700,63500,63600,63600,63500,666
|
|
20240417,150100,49480760700,63500,63500,63600,63500,482
|
|
20240417,150000,49450126000,63600,63500,63600,63500,1484
|
|
20240417,145900,49355783800,63500,63600,63700,63400,13454
|
|
20240417,145800,48500569300,63700,63700,63700,63600,2113
|
|
20240417,145700,48365990300,63700,63700,63700,63600,1006
|
|
20240417,145600,48301947300,63700,63700,63700,63600,2637
|
|
20240417,145500,48134026700,63700,63600,63700,63600,3140
|
|
20240417,145400,47934068400,63700,63700,63700,63600,928
|
|
20240417,145300,47874984200,63700,63600,63700,63600,1592
|
|
20240417,145200,47773633300,63700,63600,63700,63600,1063
|
|
20240417,145100,47705962300,63600,63700,63700,63600,1129
|
|
20240417,145000,47634113800,63700,63600,63700,63600,996
|
|
20240417,144900,47570746300,63700,63700,63700,63600,1840
|
|
20240417,144800,47453630500,63700,63700,63700,63600,1463
|
|
20240417,144700,47360472500,63700,63600,63700,63600,1413
|
|
20240417,144600,47270518900,63600,63700,63700,63600,874
|
|
20240417,144500,47214919100,63700,63600,63700,63600,487
|
|
20240417,144400,47183930100,63600,63600,63700,63600,395
|
|
20240417,144300,47158798400,63600,63700,63700,63600,795
|
|
20240417,144200,47108223300,63600,63600,63700,63600,1016
|
|
20240417,144100,47043599100,63600,63600,63700,63600,1194
|
|
20240417,144000,46967560500,63600,63600,63700,63400,9973
|
|
20240417,143900,46333734600,63700,63700,63700,63600,751
|
|
20240417,143800,46285964900,63700,63600,63700,63600,1199
|
|
20240417,143700,46209651700,63700,63600,63700,63600,863
|
|
20240417,143600,46154751100,63600,63900,63900,63600,13671
|
|
20240417,143500,45282816700,63900,63900,64000,63800,3186
|
|
20240417,143400,45079096600,63800,63800,63900,63800,1191
|
|
20240417,143300,45003049200,63900,63800,63900,63800,2812
|
|
20240417,143200,44823465100,63800,63900,63900,63800,2627
|
|
20240417,143100,44655626800,63800,63900,63900,63800,1190
|
|
20240417,143000,44579616500,63900,63800,63900,63800,1189
|
|
20240417,142900,44503718600,63900,63800,63900,63800,1137
|
|
20240417,142800,44431096300,63900,63900,63900,63800,661
|
|
20240417,142700,44388889000,63900,63800,63900,63800,1253
|
|
20240417,142600,44308894600,63900,63900,63900,63800,1559
|
|
20240417,142500,44209336100,63800,63800,63900,63800,473
|
|
20240417,142400,44179138000,63800,63800,63900,63800,1286
|
|
20240417,142300,44097077900,63900,63800,63900,63800,3816
|
|
20240417,142200,43853372200,63900,63900,63900,63800,702
|
|
20240417,142100,43808546700,63900,63800,63900,63800,972
|
|
20240417,142000,43746488300,63800,63800,63900,63800,1331
|
|
20240417,141900,43661513300,63900,63800,63900,63800,432
|
|
20240417,141800,43633941200,63800,63800,63900,63800,619
|
|
20240417,141700,43594435000,63900,63800,63900,63800,771
|
|
20240417,141600,43545232800,63800,63900,63900,63800,1791
|
|
20240417,141500,43430838500,63900,63800,63900,63800,1197
|
|
20240417,141400,43354451800,63800,63800,63900,63800,934
|
|
20240417,141300,43294831900,63800,63800,63900,63800,1388
|
|
20240417,141200,43206264700,63900,63800,63900,63800,8743
|
|
20240417,141100,42648425400,63800,63800,63900,63800,1123
|
|
20240417,141000,42576721100,63900,63800,63900,63800,720
|
|
20240417,140900,42530776000,63800,63800,63900,63800,405
|
|
20240417,140800,42504928000,63800,63900,63900,63800,2229
|
|
20240417,140700,42362550700,63900,63800,63900,63800,2891
|
|
20240417,140600,42177862100,63900,63800,63900,63700,1270
|
|
20240417,140500,42096845100,63800,63700,63800,63700,795
|
|
20240417,140400,42046132200,63700,63700,63800,63700,1898
|
|
20240417,140300,41925159300,63800,63700,63800,63700,808
|
|
20240417,140200,41873628400,63700,63800,63800,63700,1288
|
|
20240417,140100,41791491900,63700,63800,63800,63700,891
|
|
20240417,140000,41734709800,63800,63700,63800,63700,993
|
|
20240417,135900,41671402100,63700,63700,63800,63700,896
|
|
20240417,135800,41614274800,63800,63800,63800,63700,963
|
|
20240417,135700,41552894000,63800,63700,63800,63700,1154
|
|
20240417,135600,41479349800,63700,63800,63800,63700,1186
|
|
20240417,135500,41403707700,63800,63800,63800,63700,1186
|
|
20240417,135400,41328110500,63700,63700,63800,63700,845
|
|
20240417,135300,41274237300,63700,63800,63800,63700,791
|
|
20240417,135200,41223802900,63800,63700,63800,63700,4206
|
|
20240417,135100,40955508200,63700,63700,63800,63700,1046
|
|
20240417,135000,40888849100,63700,63700,63800,63700,616
|
|
20240417,134900,40849589200,63700,63700,63800,63700,335
|
|
20240417,134800,40828246000,63800,63700,63800,63700,1435
|
|
20240417,134700,40736795700,63700,63800,63800,63700,690
|
|
20240417,134600,40692824400,63700,63800,63800,63700,512
|
|
20240417,134500,40660194400,63800,63700,63800,63700,1166
|
|
20240417,134400,40585873100,63800,63700,63800,63700,1388
|
|
20240417,134300,40497373500,63700,63700,63800,63700,298
|
|
20240417,134200,40478376900,63700,63600,63800,63600,1924
|
|
20240417,134100,40355861500,63500,63500,63600,63500,675
|
|
20240417,134000,40312984700,63500,63600,63600,63500,1765
|
|
20240417,133900,40200743700,63600,63700,63800,63600,2894
|
|
20240417,133800,40016453300,63700,63700,63800,63700,686
|
|
20240417,133700,39972749100,63700,63800,63800,63700,274
|
|
20240417,133600,39955290700,63800,63700,63800,63500,3646
|
|
20240417,133500,39723212400,63700,63600,63800,63500,3040
|
|
20240417,133400,39529801400,63700,63600,63700,63600,692
|
|
20240417,133300,39485768700,63600,63500,63700,63500,1548
|
|
20240417,133200,39387199100,63600,63500,63600,63500,3208
|
|
20240417,133100,39183432000,63500,63400,63500,63400,528
|
|
20240417,133000,39149946100,63500,63400,63500,63400,834
|
|
20240417,132900,39097061100,63400,63500,63500,63400,1265
|
|
20240417,132800,39016858600,63400,63400,63500,63400,1340
|
|
20240417,132700,38931871000,63400,63400,63500,63400,2047
|
|
20240417,132600,38802075500,63500,63500,63600,63400,2285
|
|
20240417,132500,38657042300,63500,63500,63600,63500,1649
|
|
20240417,132400,38552318100,63500,63500,63600,63500,1087
|
|
20240417,132300,38483275000,63500,63700,63700,63500,1665
|
|
20240417,132200,38377372400,63600,63600,63700,63600,1699
|
|
20240417,132100,38269254800,63600,63700,63700,63600,1469
|
|
20240417,132000,38175790900,63700,63700,63800,63600,3641
|
|
20240417,131900,37943917800,63700,63700,63800,63700,1168
|
|
20240417,131800,37869514300,63700,63600,63800,63600,3906
|
|
20240417,131700,37620901000,63500,63400,63600,63400,1117
|
|
20240417,131600,37549975700,63400,63400,63500,63300,2562
|
|
20240417,131500,37387563600,63400,63300,63400,63300,2089
|
|
20240417,131400,37255299500,63300,63200,63400,63200,5717
|
|
20240417,131300,36893453300,63300,63200,63300,63200,3709
|
|
20240417,131200,36658995800,63200,63300,63400,63200,3703
|
|
20240417,131100,36424676100,63400,63300,63400,63300,3134
|
|
20240417,131000,36226285700,63300,63300,63400,63300,3190
|
|
20240417,130900,36024282300,63300,63500,63600,63300,7674
|
|
20240417,130800,35537462700,63500,63500,63600,63500,2359
|
|
20240417,130700,35387659500,63500,63600,63700,63500,4335
|
|
20240417,130600,35112011600,63600,63700,63700,63600,2867
|
|
20240417,130500,34929661100,63600,63600,63700,63600,2226
|
|
20240417,130400,34788068400,63600,63700,63800,63600,3710
|
|
20240417,130300,34551738000,63700,63700,63800,63700,1124
|
|
20240417,130200,34480133300,63800,63800,63800,63700,3406
|
|
20240417,130100,34263166700,63700,63700,63800,63700,314
|
|
20240417,130000,34243159700,63700,63700,63800,63700,1201
|
|
20240417,125900,34166626100,63800,63700,63800,63700,1412
|
|
20240417,125800,34076608400,63700,63700,63800,63700,200
|
|
20240417,125700,34063861400,63700,63700,63800,63700,699
|
|
20240417,125600,34019334500,63700,63700,63800,63700,744
|
|
20240417,125500,33971940400,63700,63700,63800,63700,320
|
|
20240417,125400,33951548600,63700,63800,63900,63700,9119
|
|
20240417,125300,33369859800,63800,63800,63900,63800,567
|
|
20240417,125200,33333684100,63800,63800,63900,63800,1594
|
|
20240417,125100,33231980200,63900,63800,63900,63800,302
|
|
20240417,125000,33212702600,63900,63800,63900,63800,823
|
|
20240417,124900,33160190400,63800,63800,63900,63800,650
|
|
20240417,124800,33118698100,63800,63900,64000,63800,7959
|
|
20240417,124700,32610164400,63900,63900,64000,63900,836
|
|
20240417,124600,32556715500,63900,64000,64000,63900,516
|
|
20240417,124500,32523733300,64000,63900,64000,63900,1324
|
|
20240417,124400,32439050200,63900,63900,64000,63900,847
|
|
20240417,124300,32384900000,63900,64000,64000,63900,1838
|
|
20240417,124200,32267327000,64000,64000,64000,63900,741
|
|
20240417,124100,32219940000,63900,63900,64000,63900,384
|
|
20240417,124000,32195389900,64000,63900,64000,63900,961
|
|
20240417,123900,32133957200,63900,64000,64000,63900,939
|
|
20240417,123800,32073933800,63900,64000,64000,63900,291
|
|
20240417,123700,32055335500,63900,63900,64000,63900,804
|
|
20240417,123600,32003930900,63900,63900,64000,63900,938
|
|
20240417,123500,31943979600,63900,63900,64000,63900,294
|
|
20240417,123400,31925182100,64000,63900,64000,63900,1591
|
|
20240417,123300,31823423900,64000,64000,64000,63900,559
|
|
20240417,123200,31787680100,64000,64000,64000,63900,377
|
|
20240417,123100,31763578400,64000,64000,64000,63900,633
|
|
20240417,123000,31723112600,64000,64000,64000,63900,2161
|
|
20240417,122900,31584882500,64000,64000,64100,64000,2729
|
|
20240417,122800,31410223700,64000,64000,64100,64000,2630
|
|
20240417,122700,31241897700,64000,64000,64100,64000,1738
|
|
20240417,122600,31130632400,64000,64100,64100,64000,1487
|
|
20240417,122500,31035336900,64000,64000,64100,64000,196
|
|
20240417,122400,31022785100,64000,64000,64100,64000,738
|
|
20240417,122300,30975548600,64000,64000,64100,64000,530
|
|
20240417,122200,30941625100,64100,64000,64100,64000,259
|
|
20240417,122100,30925046800,64000,64100,64200,64000,1135
|
|
20240417,122000,30852344800,64100,64100,64200,64100,2938
|
|
20240417,121900,30663945400,64100,64100,64200,64100,366
|
|
20240417,121800,30640479800,64200,64000,64200,64000,2760
|
|
20240417,121700,30463646900,64100,64100,64200,64000,4345
|
|
20240417,121600,30185137600,64100,64000,64100,64000,870
|
|
20240417,121500,30129386400,64100,64000,64100,64000,690
|
|
20240417,121400,30085199400,64000,64000,64100,64000,672
|
|
20240417,121300,30042185600,64100,64000,64100,64000,440
|
|
20240417,121200,30014003300,64000,64000,64100,64000,410
|
|
20240417,121100,29987741200,64000,64000,64100,64000,563
|
|
20240417,121000,29951707900,64100,64000,64100,64000,336
|
|
20240417,120900,29930189700,64000,64100,64100,64000,643
|
|
20240417,120800,29889034900,64000,64100,64100,64000,1339
|
|
20240417,120700,29803329200,64000,64100,64100,64000,1444
|
|
20240417,120600,29710812100,64100,64000,64100,63900,1741
|
|
20240417,120500,29599363900,63900,64100,64100,63900,3402
|
|
20240417,120400,29381558800,64100,64100,64200,64100,1766
|
|
20240417,120300,29268336000,64100,63900,64100,63900,4385
|
|
20240417,120200,28987589500,64000,63800,64000,63800,1958
|
|
20240417,120100,28862470600,63900,63800,63900,63800,540
|
|
20240417,120000,28827982800,63800,63800,63900,63800,1223
|
|
20240417,115900,28749891400,63900,63800,63900,63800,815
|
|
20240417,115800,28697845000,63800,63800,63900,63800,1286
|
|
20240417,115700,28615725000,63800,63800,63900,63800,732
|
|
20240417,115600,28568993200,63800,63900,63900,63800,965
|
|
20240417,115500,28507343200,63900,63800,63900,63800,1088
|
|
20240417,115400,28437878900,63900,63900,63900,63800,923
|
|
20240417,115300,28378960500,63800,63800,63900,63800,574
|
|
20240417,115200,28342297700,63900,63900,63900,63800,1750
|
|
20240417,115100,28230558700,63800,63800,63900,63800,1237
|
|
20240417,115000,28151615400,63800,63800,63900,63800,353
|
|
20240417,114900,28129075400,63800,63900,63900,63800,978
|
|
20240417,114800,28066656300,63800,63800,63900,63800,767
|
|
20240417,114700,28017704300,63800,63800,63900,63800,730
|
|
20240417,114600,27971083300,63800,63900,63900,63800,775
|
|
20240417,114500,27921595100,63800,63800,63900,63800,1290
|
|
20240417,114400,27839261300,63800,63800,63900,63800,641
|
|
20240417,114300,27798356900,63800,63800,63900,63800,154
|
|
20240417,114200,27788529900,63900,63800,63900,63800,1588
|
|
20240417,114100,27687201100,63800,63800,63900,63800,1561
|
|
20240417,114000,27587476300,63800,63900,63900,63800,293
|
|
20240417,113900,27568779800,63800,63900,63900,63800,991
|
|
20240417,113800,27505538600,63900,63700,63900,63700,2541
|
|
20240417,113700,27343548800,63700,63700,63700,63600,918
|
|
20240417,113600,27285102300,63600,63600,63700,63600,820
|
|
20240417,113500,27232938700,63600,63600,63700,63600,681
|
|
20240417,113400,27189623100,63600,63600,63700,63600,567
|
|
20240417,113300,27153552300,63600,63600,63700,63600,1226
|
|
20240417,113200,27075577000,63600,63700,63700,63600,683
|
|
20240417,113100,27032129800,63700,63700,63700,63600,289
|
|
20240417,113000,27013743700,63600,63500,63700,63500,292
|
|
20240417,112900,26995173600,63500,63600,63700,63500,5970
|
|
20240417,112800,26615545800,63700,63700,63700,63600,295
|
|
20240417,112700,26596770000,63700,63700,63700,63600,795
|
|
20240417,112600,26546161500,63600,63600,63700,63600,911
|
|
20240417,112500,26488192300,63600,63700,63700,63600,641
|
|
20240417,112400,26447417700,63600,63600,63700,63600,1622
|
|
20240417,112300,26344161600,63700,63600,63700,63600,621
|
|
20240417,112200,26304658800,63700,63700,63700,63600,1441
|
|
20240417,112100,26212944200,63600,63600,63700,63600,794
|
|
20240417,112000,26162385300,63600,63700,63700,63600,996
|
|
20240417,111900,26099012100,63700,63600,63700,63600,726
|
|
20240417,111800,26052805300,63700,63700,63700,63600,526
|
|
20240417,111700,26019315400,63600,63600,63700,63600,543
|
|
20240417,111600,25984748600,63600,63600,63700,63600,1256
|
|
20240417,111500,25904816300,63600,63800,63900,63600,2915
|
|
20240417,111400,25719024400,63800,63600,63900,63600,1934
|
|
20240417,111300,25595740700,63700,63600,63700,63600,1006
|
|
20240417,111200,25531741100,63600,63600,63700,63600,2072
|
|
20240417,111100,25399778200,63600,63600,63700,63600,1557
|
|
20240417,111000,25300632200,63700,63600,63700,63600,1348
|
|
20240417,110900,25214819500,63600,63700,63700,63600,944
|
|
20240417,110800,25154770200,63600,63700,63700,63600,510
|
|
20240417,110700,25122299600,63700,63600,63700,63600,1256
|
|
20240417,110600,25042350200,63600,63600,63700,63600,1020
|
|
20240417,110500,24977476800,63600,63600,63700,63600,846
|
|
20240417,110400,24923651500,63600,63700,63700,63600,792
|
|
20240417,110300,24873271700,63600,63700,63700,63600,1587
|
|
20240417,110200,24772311300,63700,63600,63700,63600,753
|
|
20240417,110100,24724413000,63600,63600,63700,63600,1970
|
|
20240417,110000,24599042800,63700,63600,63700,63600,1727
|
|
20240417,105900,24489158600,63600,63600,63900,63600,3087
|
|
20240417,105800,24292481400,63600,63700,63800,63600,3477
|
|
20240417,105700,24071002100,63800,63800,63800,63700,1215
|
|
20240417,105600,23993599900,63800,63700,63800,63700,601
|
|
20240417,105500,23955310300,63700,63900,63900,63700,1480
|
|
20240417,105400,23860894100,63800,63900,63900,63800,930
|
|
20240417,105300,23801553700,63800,63800,63900,63700,1666
|
|
20240417,105200,23695250400,63700,63800,63800,63700,1059
|
|
20240417,105100,23627711700,63800,63700,63800,63700,1315
|
|
20240417,105000,23543884000,63700,63700,63800,63700,1170
|
|
20240417,104900,23469324100,63700,63800,63900,63700,1184
|
|
20240417,104800,23393790600,63900,63800,63900,63800,604
|
|
20240417,104700,23355252400,63800,63900,63900,63800,1453
|
|
20240417,104600,23262514300,63900,63900,63900,63800,747
|
|
20240417,104500,23214849900,63800,63700,63900,63700,1954
|
|
20240417,104400,23090212600,63700,64000,64000,63700,6083
|
|
20240417,104300,22701490300,64000,64000,64100,64000,241
|
|
20240417,104200,22686062900,64000,64000,64100,64000,976
|
|
20240417,104100,22623581300,64000,64000,64000,63900,1943
|
|
20240417,104000,22499278400,64000,64000,64100,63900,4587
|
|
20240417,103900,22205572500,64000,63900,64000,63900,1208
|
|
20240417,103800,22128374600,63900,64000,64100,63900,2522
|
|
20240417,103700,21967011400,64000,64000,64100,64000,684
|
|
20240417,103600,21923217700,64000,63800,64100,63800,1795
|
|
20240417,103500,21808376300,63800,63800,63900,63800,934
|
|
20240417,103400,21748728100,63800,64100,64100,63800,9602
|
|
20240417,103300,21134598900,64100,64000,64100,63900,2929
|
|
20240417,103200,20947019000,64000,63900,64000,63900,985
|
|
20240417,103100,20884043700,64000,63700,64000,63700,1766
|
|
20240417,103000,20771212700,63700,63700,63900,63700,1247
|
|
20240417,102900,20691748900,63700,63700,63800,63700,1433
|
|
20240417,102800,20600436700,63700,63700,63800,63700,2395
|
|
20240417,102700,20447822800,63800,63800,63800,63700,1562
|
|
20240417,102600,20348276300,63800,63700,63800,63700,1212
|
|
20240417,102500,20271053200,63800,63600,63900,63600,1631
|
|
20240417,102400,20167222100,63600,63600,63800,63600,2315
|
|
20240417,102300,20019864400,63700,63700,63700,63600,1133
|
|
20240417,102200,19947757300,63700,63600,63800,63600,1816
|
|
20240417,102100,19832137000,63600,63700,63700,63600,2090
|
|
20240417,102000,19699151800,63700,63600,63800,63600,1709
|
|
20240417,101900,19590238500,63600,63500,63700,63500,4103
|
|
20240417,101800,19329286600,63500,63400,63700,63400,6673
|
|
20240417,101700,18905253900,63400,63600,63700,63300,12332
|
|
20240417,101600,18122372400,63600,63600,63700,63600,1815
|
|
20240417,101500,18006869500,63600,63700,63700,63600,2854
|
|
20240417,101400,17825277600,63700,63600,63700,63600,1019
|
|
20240417,101300,17760463900,63600,63800,63800,63600,4264
|
|
20240417,101200,17488938700,63700,63800,63900,63700,5316
|
|
20240417,101100,17149848700,63800,63800,63900,63800,1395
|
|
20240417,101000,17060812900,63800,64000,64000,63800,8905
|
|
20240417,100900,16491804800,63900,63900,64000,63900,1119
|
|
20240417,100800,16420277400,63900,64000,64000,63900,1150
|
|
20240417,100700,16346789500,64000,64000,64000,63900,3161
|
|
20240417,100600,16144582000,64000,64100,64100,64000,4881
|
|
20240417,100500,15832193100,64100,64200,64200,64000,18023
|
|
20240417,100400,14677010000,64100,64100,64200,64100,1453
|
|
20240417,100300,14583764400,64200,64100,64200,64100,2382
|
|
20240417,100200,14431016400,64100,64100,64200,64100,2208
|
|
20240417,100100,14289356100,64100,64100,64200,64100,816
|
|
20240417,100000,14237043900,64100,64100,64200,64100,305
|
|
20240417,095900,14217486100,64200,64100,64200,64100,898
|
|
20240417,095800,14159894600,64200,64100,64200,64100,565
|
|
20240417,095700,14123660200,64100,64100,64200,64100,325
|
|
20240417,095600,14102812000,64100,64100,64200,64100,1007
|
|
20240417,095500,14038231600,64100,64200,64300,64100,3137
|
|
20240417,095400,13836939300,64300,64200,64300,64200,3558
|
|
20240417,095300,13608443000,64200,64100,64200,64100,838
|
|
20240417,095200,13554654800,64100,64200,64300,64100,2719
|
|
20240417,095100,13380084700,64300,64200,64300,64100,409
|
|
20240417,095000,13353836500,64100,64100,64200,64000,2389
|
|
20240417,094900,13200710500,64100,64200,64200,64000,4041
|
|
20240417,094800,12941673300,64100,64000,64200,64000,1423
|
|
20240417,094700,12850461900,64100,64000,64100,64000,998
|
|
20240417,094600,12786523300,64100,64100,64200,64000,7512
|
|
20240417,094500,12305691100,64200,64200,64300,64000,3998
|
|
20240417,094400,12049278300,64100,64100,64200,64100,4560
|
|
20240417,094300,11756817300,64200,64300,64300,64100,3666
|
|
20240417,094200,11521502800,64200,64000,64300,64000,5513
|
|
20240417,094100,11168073100,64000,64000,64100,64000,661
|
|
20240417,094000,11125759900,64000,64100,64200,64000,5101
|
|
20240417,093900,10798779800,64200,64300,64300,64100,5560
|
|
20240417,093800,10441831400,64200,64300,64400,64200,4330
|
|
20240417,093700,10163442100,64400,64300,64400,64300,678
|
|
20240417,093600,10119822400,64300,64300,64400,64300,375
|
|
20240417,093500,10095701500,64300,64400,64500,64300,1569
|
|
20240417,093400,9994671100,64400,64400,64400,64200,3159
|
|
20240417,093300,9791295800,64400,64300,64500,64200,5211
|
|
20240417,093200,9456232000,64300,64300,64400,64200,7022
|
|
20240417,093100,9004685500,64400,64400,64600,64300,3240
|
|
20240417,093000,8795963500,64400,64300,64400,64300,634
|
|
20240417,092900,8755182000,64400,64300,64500,64300,5457
|
|
20240417,092800,8403575400,64300,64400,64400,64200,6773
|
|
20240417,092700,7968152000,64500,64600,64700,64400,9454
|
|
20240417,092600,7358095700,64700,64700,64800,64600,2841
|
|
20240417,092500,7174303000,64700,64600,64700,64500,6609
|
|
20240417,092400,6747255600,64600,64600,64600,64500,439
|
|
20240417,092300,6718907400,64600,64600,64600,64600,2104
|
|
20240417,092200,6582989000,64500,64500,64600,64400,3455
|
|
20240417,092100,6360156600,64500,64400,64500,64400,672
|
|
20240417,092000,6316842800,64400,64400,64500,64400,1072
|
|
20240417,091900,6247800200,64400,64500,64600,64300,6175
|
|
20240417,091800,5849907900,64500,64600,64700,64500,4952
|
|
20240417,091700,5530048500,64600,64500,64600,64500,582
|
|
20240417,091600,5492503500,64400,64300,64400,64300,2218
|
|
20240417,091500,5349708100,64400,64400,64400,64300,1839
|
|
20240417,091400,5231312500,64400,64400,64400,64300,2980
|
|
20240417,091300,5039441600,64500,64300,64500,64300,1371
|
|
20240417,091200,4951213400,64400,64400,64500,64300,5262
|
|
20240417,091100,4612327100,64300,64400,64400,64300,2443
|
|
20240417,091000,4455075700,64300,64400,64400,64300,1567
|
|
20240417,090900,4354302500,64300,64500,64500,64300,5731
|
|
20240417,090800,3985066000,64400,64600,64600,64400,2701
|
|
20240417,090700,3810949000,64500,64600,64700,64500,2113
|
|
20240417,090600,3674618600,64600,64600,64700,64400,6589
|
|
20240417,090500,3249295000,64600,64500,64600,64500,1193
|
|
20240417,090400,3172292700,64500,64900,64900,64500,4473
|
|
20240417,090300,2882935100,64800,64800,65100,64800,5968
|
|
20240417,090200,2495238500,64900,65000,65000,64700,4881
|
|
20240417,090100,2178497700,65000,64500,65100,64500,15705
|
|
20240417,090000,1160852000,64500,64400,65000,64400,17998
|