659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,195600,82551951800,64000,64000,64000,64000,188860
|
|
20240418,195500,82551951800,64000,64000,64000,64000,0
|
|
20240418,195400,82551951800,64000,64000,64000,64000,0
|
|
20240418,195300,82551951800,64000,64000,64000,64000,0
|
|
20240418,195200,82551951800,64000,64000,64000,64000,0
|
|
20240418,195100,82551951800,64000,64000,64000,64000,0
|
|
20240418,195000,82551951800,64000,64000,64000,64000,0
|
|
20240418,194900,82551951800,64000,64000,64000,64000,0
|
|
20240418,194800,82551951800,64000,64000,64000,64000,0
|
|
20240418,194700,82551951800,64000,64000,64000,64000,0
|
|
20240418,194600,82551951800,64000,64000,64000,64000,0
|
|
20240418,194500,82551951800,64000,64000,64000,64000,0
|
|
20240418,194400,82551951800,64000,64000,64000,64000,0
|
|
20240418,194300,82551951800,64000,64000,64000,64000,0
|
|
20240418,194200,82551951800,64000,64000,64000,64000,0
|
|
20240418,194100,82551951800,64000,64000,64000,64000,0
|
|
20240418,194000,82551951800,64000,64000,64000,64000,0
|
|
20240418,193900,82551951800,64000,64000,64000,64000,0
|
|
20240418,193800,82551951800,64000,64000,64000,64000,0
|
|
20240418,193700,82551951800,64000,64000,64000,64000,0
|
|
20240418,193600,82551951800,64000,64000,64000,64000,0
|
|
20240418,193500,82551951800,64000,64000,64000,64000,0
|
|
20240418,193400,82551951800,64000,64000,64000,64000,0
|
|
20240418,193300,82551951800,64000,64000,64000,64000,0
|
|
20240418,193200,82551951800,64000,64000,64000,64000,0
|
|
20240418,193100,82551951800,64000,64000,64000,64000,0
|
|
20240418,193000,82551951800,64000,64000,64000,64000,0
|
|
20240418,192900,82551951800,64000,64000,64000,64000,0
|
|
20240418,192800,82551951800,64000,64000,64000,64000,0
|
|
20240418,192700,82551951800,64000,64000,64000,64000,0
|
|
20240418,192600,82551951800,64000,64000,64000,64000,188860
|
|
20240418,192500,82551951800,64000,64000,64000,64000,0
|
|
20240418,192400,82551951800,64000,64000,64000,64000,0
|
|
20240418,192300,82551951800,64000,64000,64000,64000,0
|
|
20240418,192200,82551951800,64000,64000,64000,64000,0
|
|
20240418,192100,82551951800,64000,64000,64000,64000,0
|
|
20240418,192000,82551951800,64000,64000,64000,64000,0
|
|
20240418,191900,82551951800,64000,64000,64000,64000,0
|
|
20240418,191800,82551951800,64000,64000,64000,64000,0
|
|
20240418,191700,82551951800,64000,64000,64000,64000,0
|
|
20240418,191600,82551951800,64000,64000,64000,64000,0
|
|
20240418,191500,82551951800,64000,64000,64000,64000,0
|
|
20240418,191400,82551951800,64000,64000,64000,64000,0
|
|
20240418,191300,82551951800,64000,64000,64000,64000,0
|
|
20240418,191200,82551951800,64000,64000,64000,64000,0
|
|
20240418,191100,82551951800,64000,64000,64000,64000,0
|
|
20240418,191000,82551951800,64000,64000,64000,64000,0
|
|
20240418,190900,82551951800,64000,64000,64000,64000,0
|
|
20240418,190800,82551951800,64000,64000,64000,64000,0
|
|
20240418,190700,82551951800,64000,64000,64000,64000,0
|
|
20240418,190600,82551951800,64000,64000,64000,64000,0
|
|
20240418,190500,82551951800,64000,64000,64000,64000,0
|
|
20240418,190400,82551951800,64000,64000,64000,64000,0
|
|
20240418,190300,82551951800,64000,64000,64000,64000,0
|
|
20240418,190200,82551951800,64000,64000,64000,64000,0
|
|
20240418,190100,82551951800,64000,64000,64000,64000,0
|
|
20240418,190000,82551951800,64000,64000,64000,64000,0
|
|
20240418,185900,82551951800,64000,64000,64000,64000,0
|
|
20240418,185800,82551951800,64000,64000,64000,64000,0
|
|
20240418,185700,82551951800,64000,64000,64000,64000,0
|
|
20240418,185600,82551951800,64000,64000,64000,64000,188860
|
|
20240418,185500,82551951800,64000,64000,64000,64000,0
|
|
20240418,185400,82551951800,64000,64000,64000,64000,0
|
|
20240418,185300,82551951800,64000,64000,64000,64000,0
|
|
20240418,185200,82551951800,64000,64000,64000,64000,0
|
|
20240418,185100,82551951800,64000,64000,64000,64000,0
|
|
20240418,185000,82551951800,64000,64000,64000,64000,0
|
|
20240418,184900,82551951800,64000,64000,64000,64000,0
|
|
20240418,184800,82551951800,64000,64000,64000,64000,0
|
|
20240418,184700,82551951800,64000,64000,64000,64000,0
|
|
20240418,184600,82551951800,64000,64000,64000,64000,0
|
|
20240418,184500,82551951800,64000,64000,64000,64000,0
|
|
20240418,184400,82551951800,64000,64000,64000,64000,0
|
|
20240418,184300,82551951800,64000,64000,64000,64000,0
|
|
20240418,184200,82551951800,64000,64000,64000,64000,0
|
|
20240418,184100,82551951800,64000,64000,64000,64000,0
|
|
20240418,184000,82551951800,64000,64000,64000,64000,0
|
|
20240418,183900,82551951800,64000,64000,64000,64000,0
|
|
20240418,183800,82551951800,64000,64000,64000,64000,0
|
|
20240418,183700,82551951800,64000,64000,64000,64000,0
|
|
20240418,183600,82551951800,64000,64000,64000,64000,0
|
|
20240418,183500,82551951800,64000,64000,64000,64000,0
|
|
20240418,183400,82551951800,64000,64000,64000,64000,0
|
|
20240418,183300,82551951800,64000,64000,64000,64000,0
|
|
20240418,183200,82551951800,64000,64000,64000,64000,0
|
|
20240418,183100,82551951800,64000,64000,64000,64000,0
|
|
20240418,183000,82551951800,64000,64000,64000,64000,0
|
|
20240418,182900,82551951800,64000,64000,64000,64000,0
|
|
20240418,182800,82551951800,64000,64000,64000,64000,0
|
|
20240418,182700,82551951800,64000,64000,64000,64000,0
|
|
20240418,182600,82551951800,64000,64000,64000,64000,188860
|
|
20240418,182500,82551951800,64000,64000,64000,64000,0
|
|
20240418,182400,82551951800,64000,64000,64000,64000,0
|
|
20240418,182300,82551951800,64000,64000,64000,64000,0
|
|
20240418,182200,82551951800,64000,64000,64000,64000,0
|
|
20240418,182100,82551951800,64000,64000,64000,64000,0
|
|
20240418,182000,82551951800,64000,64000,64000,64000,0
|
|
20240418,181900,82551951800,64000,64000,64000,64000,0
|
|
20240418,181800,82551951800,64000,64000,64000,64000,0
|
|
20240418,181700,82551951800,64000,64000,64000,64000,0
|
|
20240418,181600,82551951800,64000,64000,64000,64000,0
|
|
20240418,181500,82551951800,64000,64000,64000,64000,0
|
|
20240418,181400,82551951800,64000,64000,64000,64000,0
|
|
20240418,181300,82551951800,64000,64000,64000,64000,0
|
|
20240418,181200,82551951800,64000,64000,64000,64000,0
|
|
20240418,181100,82551951800,64000,64000,64000,64000,0
|
|
20240418,181000,82551951800,64000,64000,64000,64000,0
|
|
20240418,180900,82551951800,64000,64000,64000,64000,0
|
|
20240418,180800,82551951800,64000,64000,64000,64000,0
|
|
20240418,180700,82551951800,64000,64000,64000,64000,0
|
|
20240418,180600,82551951800,64000,64000,64000,64000,0
|
|
20240418,180500,82551951800,64000,64000,64000,64000,0
|
|
20240418,180400,82551951800,64000,64000,64000,64000,0
|
|
20240418,180300,82551951800,64000,64000,64000,64000,0
|
|
20240418,180200,82551951800,64000,64000,64000,64000,0
|
|
20240418,180100,82551951800,64000,64000,64000,64000,0
|
|
20240418,180000,82551951800,64000,64000,64000,64000,0
|
|
20240418,175900,82551951800,64000,64000,64000,64000,0
|
|
20240418,175800,82551951800,64000,64000,64000,64000,0
|
|
20240418,175700,82551951800,64000,64000,64000,64000,0
|
|
20240418,175600,82551951800,64000,64000,64000,64000,188860
|
|
20240418,175500,82551951800,64000,64000,64000,64000,0
|
|
20240418,175400,82551951800,64000,64000,64000,64000,0
|
|
20240418,175300,82551951800,64000,64000,64000,64000,0
|
|
20240418,175200,82551951800,64000,64000,64000,64000,0
|
|
20240418,175100,82551951800,64000,64000,64000,64000,0
|
|
20240418,175000,82551951800,64000,64000,64000,64000,0
|
|
20240418,174900,82551951800,64000,64000,64000,64000,0
|
|
20240418,174800,82551951800,64000,64000,64000,64000,0
|
|
20240418,174700,82551951800,64000,64000,64000,64000,0
|
|
20240418,174600,82551951800,64000,64000,64000,64000,0
|
|
20240418,174500,82551951800,64000,64000,64000,64000,0
|
|
20240418,174400,82551951800,64000,64000,64000,64000,0
|
|
20240418,174300,82551951800,64000,64000,64000,64000,0
|
|
20240418,174200,82551951800,64000,64000,64000,64000,0
|
|
20240418,174100,82551951800,64000,64000,64000,64000,0
|
|
20240418,174000,82551951800,64000,64000,64000,64000,0
|
|
20240418,173900,82551951800,64000,64000,64000,64000,0
|
|
20240418,173800,82551951800,64000,64000,64000,64000,0
|
|
20240418,173700,82551951800,64000,64000,64000,64000,0
|
|
20240418,173600,82551951800,64000,64000,64000,64000,0
|
|
20240418,173500,82551951800,64000,64000,64000,64000,0
|
|
20240418,173400,82551951800,64000,64000,64000,64000,0
|
|
20240418,173300,82551951800,64000,64000,64000,64000,0
|
|
20240418,173200,82551951800,64000,64000,64000,64000,0
|
|
20240418,173100,82551951800,64000,64000,64000,64000,0
|
|
20240418,173000,82551951800,64000,64000,64000,64000,0
|
|
20240418,172900,82551951800,64000,64000,64000,64000,0
|
|
20240418,172800,82551951800,64000,64000,64000,64000,0
|
|
20240418,172700,82551951800,64000,64000,64000,64000,0
|
|
20240418,172600,82551951800,64000,64000,64000,64000,188860
|
|
20240418,172500,82551951800,64000,64000,64000,64000,0
|
|
20240418,172400,82551951800,64000,64000,64000,64000,0
|
|
20240418,172300,82551951800,64000,64000,64000,64000,0
|
|
20240418,172200,82551951800,64000,64000,64000,64000,0
|
|
20240418,172100,82551951800,64000,64000,64000,64000,0
|
|
20240418,172000,82551951800,64000,64000,64000,64000,0
|
|
20240418,171900,82551951800,64000,64000,64000,64000,0
|
|
20240418,171800,82551951800,64000,64000,64000,64000,0
|
|
20240418,171700,82551951800,64000,64000,64000,64000,0
|
|
20240418,171600,82551951800,64000,64000,64000,64000,0
|
|
20240418,171500,82551951800,64000,64000,64000,64000,0
|
|
20240418,171400,82551951800,64000,64000,64000,64000,0
|
|
20240418,171300,82551951800,64000,64000,64000,64000,0
|
|
20240418,171200,82551951800,64000,64000,64000,64000,0
|
|
20240418,171100,82551951800,64000,64000,64000,64000,0
|
|
20240418,171000,82551951800,64000,64000,64000,64000,0
|
|
20240418,170900,82551951800,64000,64000,64000,64000,0
|
|
20240418,170800,82551951800,64000,64000,64000,64000,0
|
|
20240418,170700,82551951800,64000,64000,64000,64000,0
|
|
20240418,170600,82551951800,64000,64000,64000,64000,0
|
|
20240418,170500,82551951800,64000,64000,64000,64000,0
|
|
20240418,170400,82551951800,64000,64000,64000,64000,0
|
|
20240418,170300,82551951800,64000,64000,64000,64000,0
|
|
20240418,170200,82551951800,64000,64000,64000,64000,0
|
|
20240418,170100,82551951800,64000,64000,64000,64000,0
|
|
20240418,170000,82551951800,64000,64000,64000,64000,0
|
|
20240418,165900,82551951800,64000,64000,64000,64000,0
|
|
20240418,165800,82551951800,64000,64000,64000,64000,0
|
|
20240418,165700,82551951800,64000,64000,64000,64000,0
|
|
20240418,165600,82551951800,64000,64000,64000,64000,188860
|
|
20240418,165500,82551951800,64000,64000,64000,64000,0
|
|
20240418,165400,82551951800,64000,64000,64000,64000,0
|
|
20240418,165300,82551951800,64000,64000,64000,64000,0
|
|
20240418,165200,82551951800,64000,64000,64000,64000,0
|
|
20240418,165100,82551951800,64000,64000,64000,64000,0
|
|
20240418,165000,82551951800,64000,64000,64000,64000,0
|
|
20240418,164900,82551951800,64000,64000,64000,64000,0
|
|
20240418,164800,82551951800,64000,64000,64000,64000,0
|
|
20240418,164700,82551951800,64000,64000,64000,64000,0
|
|
20240418,164600,82551951800,64000,64000,64000,64000,0
|
|
20240418,164500,82551951800,64000,64000,64000,64000,0
|
|
20240418,164400,82551951800,64000,64000,64000,64000,0
|
|
20240418,164300,82551951800,64000,64000,64000,64000,0
|
|
20240418,164200,82551951800,64000,64000,64000,64000,0
|
|
20240418,164100,82551951800,64000,64000,64000,64000,0
|
|
20240418,164000,82551951800,64000,64000,64000,64000,0
|
|
20240418,163900,82551951800,64000,64000,64000,64000,0
|
|
20240418,163800,82551951800,64000,64000,64000,64000,0
|
|
20240418,163700,82551951800,64000,64000,64000,64000,0
|
|
20240418,163600,82551951800,64000,64000,64000,64000,0
|
|
20240418,163500,82551951800,64000,64000,64000,64000,0
|
|
20240418,163400,82551951800,64000,64000,64000,64000,0
|
|
20240418,163300,82551951800,64000,64000,64000,64000,0
|
|
20240418,163200,82551951800,64000,64000,64000,64000,0
|
|
20240418,163100,82551951800,64000,64000,64000,64000,0
|
|
20240418,163000,82551951800,64000,64000,64000,64000,0
|
|
20240418,162900,82551951800,64000,64000,64000,64000,0
|
|
20240418,162800,82551951800,64000,64000,64000,64000,0
|
|
20240418,162700,82551951800,64000,64000,64000,64000,0
|
|
20240418,162600,82551951800,64000,64000,64000,64000,188860
|
|
20240418,162500,82551951800,64000,64000,64000,64000,0
|
|
20240418,162400,82551951800,64000,64000,64000,64000,0
|
|
20240418,162300,82551951800,64000,64000,64000,64000,0
|
|
20240418,162200,82551951800,64000,64000,64000,64000,0
|
|
20240418,162100,82551951800,64000,64000,64000,64000,0
|
|
20240418,162000,82551951800,64000,64000,64000,64000,0
|
|
20240418,161900,82551951800,64000,64000,64000,64000,0
|
|
20240418,161800,82551951800,64000,64000,64000,64000,0
|
|
20240418,161700,82551951800,64000,64000,64000,64000,0
|
|
20240418,161600,82551951800,64000,64000,64000,64000,0
|
|
20240418,161500,82551951800,64000,64000,64000,64000,0
|
|
20240418,161400,82551951800,64000,64000,64000,64000,0
|
|
20240418,161300,82551951800,64000,64000,64000,64000,0
|
|
20240418,161200,82551951800,64000,64000,64000,64000,0
|
|
20240418,161100,82551951800,64000,64000,64000,64000,0
|
|
20240418,161000,82551951800,64000,64000,64000,64000,0
|
|
20240418,160900,82551951800,64000,64000,64000,64000,0
|
|
20240418,160800,82551951800,64000,64000,64000,64000,0
|
|
20240418,160700,82551951800,64000,64000,64000,64000,0
|
|
20240418,160600,82551951800,64000,64000,64000,64000,0
|
|
20240418,160500,82551951800,64000,64000,64000,64000,0
|
|
20240418,160400,82551951800,64000,64000,64000,64000,0
|
|
20240418,160300,82551951800,64000,64000,64000,64000,0
|
|
20240418,160200,82551951800,64000,64000,64000,64000,0
|
|
20240418,160100,82551951800,64000,64000,64000,64000,0
|
|
20240418,160000,82551951800,64000,64000,64000,64000,0
|
|
20240418,155900,82551951800,64000,64000,64000,64000,0
|
|
20240418,155800,82551951800,64000,64000,64000,64000,0
|
|
20240418,155700,82551951800,64000,64000,64000,64000,0
|
|
20240418,155600,82551951800,64000,64000,64000,64000,188860
|
|
20240418,155500,82551951800,64000,64000,64000,64000,0
|
|
20240418,155400,82551951800,64000,64000,64000,64000,0
|
|
20240418,155300,82551951800,64000,64000,64000,64000,0
|
|
20240418,155200,82551951800,64000,64000,64000,64000,0
|
|
20240418,155100,82551951800,64000,64000,64000,64000,0
|
|
20240418,155000,82551951800,64000,64000,64000,64000,0
|
|
20240418,154900,82551951800,64000,64000,64000,64000,0
|
|
20240418,154800,82551951800,64000,64000,64000,64000,0
|
|
20240418,154700,82551951800,64000,64000,64000,64000,0
|
|
20240418,154600,82551951800,64000,64000,64000,64000,0
|
|
20240418,154500,82551951800,64000,64000,64000,64000,0
|
|
20240418,154400,82551951800,64000,64000,64000,64000,0
|
|
20240418,154300,82551951800,64000,64000,64000,64000,0
|
|
20240418,154200,82551951800,64000,64000,64000,64000,0
|
|
20240418,154100,82551951800,64000,64000,64000,64000,0
|
|
20240418,154000,82551951800,64000,64000,64000,64000,0
|
|
20240418,153900,82551951800,64000,64000,64000,64000,0
|
|
20240418,153800,82551951800,64000,64000,64000,64000,0
|
|
20240418,153700,82551951800,64000,64000,64000,64000,0
|
|
20240418,153600,82551951800,64000,64000,64000,64000,0
|
|
20240418,153500,82551951800,64000,64000,64000,64000,0
|
|
20240418,153400,82551951800,64000,64000,64000,64000,0
|
|
20240418,153300,82551951800,64000,64000,64000,64000,0
|
|
20240418,153200,82551951800,64000,64000,64000,64000,0
|
|
20240418,153100,82551951800,64000,64000,64000,64000,0
|
|
20240418,153000,82551951800,64000,64000,64000,64000,188860
|
|
20240418,152900,70464911800,64200,64200,64200,64200,0
|
|
20240418,152800,70464911800,64200,64200,64200,64200,0
|
|
20240418,152700,70464911800,64200,64200,64200,64200,0
|
|
20240418,152600,70464911800,64200,64200,64200,64200,0
|
|
20240418,152500,70464911800,64200,64200,64200,64200,0
|
|
20240418,152400,70464911800,64200,64200,64200,64200,0
|
|
20240418,152300,70464911800,64200,64200,64200,64200,0
|
|
20240418,152200,70464911800,64200,64200,64200,64200,0
|
|
20240418,152100,70464911800,64200,64200,64200,64200,0
|
|
20240418,152000,70464911800,64200,64200,64200,64200,0
|
|
20240418,151900,70464911800,64200,64300,64300,63900,7898
|
|
20240418,151800,69958483800,64200,64100,64300,64100,4553
|
|
20240418,151700,69666240500,64100,64200,64200,64100,3199
|
|
20240418,151600,69461166800,64200,64200,64200,64100,1523
|
|
20240418,151500,69363502800,64200,64000,64200,64000,7750
|
|
20240418,151400,68866551300,64100,64100,64200,64000,4087
|
|
20240418,151300,68604845500,64200,64100,64200,64100,3322
|
|
20240418,151200,68391888600,64100,64200,64300,64100,5225
|
|
20240418,151100,68056720700,64300,64200,64300,64200,2202
|
|
20240418,151000,67915329300,64200,64300,64300,64200,3628
|
|
20240418,150900,67682399200,64300,64300,64300,64200,3472
|
|
20240418,150800,67459446600,64300,64400,64500,64300,5897
|
|
20240418,150700,67079821900,64400,64400,64500,64400,1643
|
|
20240418,150600,66973995600,64400,64500,64600,64400,14702
|
|
20240418,150500,66026256100,64500,64500,64600,64500,1066
|
|
20240418,150400,65957486600,64500,64500,64600,64500,2353
|
|
20240418,150300,65805677300,64600,64500,64600,64500,1402
|
|
20240418,150200,65715235100,64600,64500,64600,64500,809
|
|
20240418,150100,65663040500,64600,64600,64600,64500,1320
|
|
20240418,150000,65577864800,64500,64600,64600,64500,1195
|
|
20240418,145900,65500741700,64500,64600,64600,64500,2647
|
|
20240418,145800,65329928400,64500,64500,64600,64500,398
|
|
20240418,145700,65304249300,64500,64500,64600,64400,4136
|
|
20240418,145600,65037529800,64400,64400,64500,64400,4168
|
|
20240418,145500,64768816900,64400,64500,64500,64400,3729
|
|
20240418,145400,64528619500,64500,64500,64500,64400,542
|
|
20240418,145300,64493700000,64400,64600,64600,64400,3555
|
|
20240418,145200,64264304900,64600,64600,64600,64500,6002
|
|
20240418,145100,63876647000,64600,64700,64700,64600,1620
|
|
20240418,145000,63771903600,64700,64500,64700,64500,2096
|
|
20240418,144900,63636453700,64600,64600,64600,64500,583
|
|
20240418,144800,63598832400,64600,64500,64600,64500,2217
|
|
20240418,144700,63455663600,64600,64500,64600,64500,984
|
|
20240418,144600,63392172800,64600,64700,64700,64500,3894
|
|
20240418,144500,63140767500,64700,64500,64700,64400,2772
|
|
20240418,144400,62961856100,64500,64500,64600,64400,1091
|
|
20240418,144300,62891509300,64500,64500,64500,64400,2125
|
|
20240418,144200,62754474000,64500,64600,64600,64400,11512
|
|
20240418,144100,62011731400,64600,64400,64600,64400,5355
|
|
20240418,144000,61665983900,64400,64500,64500,64400,1921
|
|
20240418,143900,61542135300,64500,64500,64500,64400,3012
|
|
20240418,143800,61347891600,64500,64400,64500,64400,5158
|
|
20240418,143700,61015246400,64400,64500,64500,64400,1887
|
|
20240418,143600,60893584300,64500,64500,64500,64400,1586
|
|
20240418,143500,60791380700,64400,64500,64500,64400,1407
|
|
20240418,143400,60700714900,64500,64400,64500,64400,1388
|
|
20240418,143300,60611248400,64400,64400,64500,64400,875
|
|
20240418,143200,60554884900,64400,64500,64500,64400,2108
|
|
20240418,143100,60419015600,64400,64300,64500,64300,1854
|
|
20240418,143000,60299608500,64300,64300,64400,64300,1288
|
|
20240418,142900,60216698100,64400,64400,64400,64300,1422
|
|
20240418,142800,60125163500,64400,64400,64400,64300,2778
|
|
20240418,142700,59946304600,64400,64400,64400,64300,2237
|
|
20240418,142600,59802263200,64400,64400,64400,64300,1004
|
|
20240418,142500,59737642800,64400,64300,64400,64300,3751
|
|
20240418,142400,59496135500,64400,64400,64400,64300,1179
|
|
20240418,142300,59420298700,64300,64200,64400,64100,7897
|
|
20240418,142200,58912970800,64200,64100,64200,64100,1256
|
|
20240418,142100,58832404400,64100,64200,64200,64100,694
|
|
20240418,142000,58787911000,64200,64300,64300,64100,7428
|
|
20240418,141900,58311207300,64300,64300,64300,64200,725
|
|
20240418,141800,58264649400,64300,64200,64300,64200,3442
|
|
20240418,141700,58043350200,64200,64300,64300,64200,4885
|
|
20240418,141600,57729720500,64200,64200,64300,64100,2107
|
|
20240418,141500,57594460300,64100,64100,64200,64100,2622
|
|
20240418,141400,57426162400,64200,64200,64200,64100,1357
|
|
20240418,141300,57339063300,64100,64200,64200,64100,963
|
|
20240418,141200,57277267500,64100,64100,64200,64000,5679
|
|
20240418,141100,56913215300,64000,64100,64100,64000,2064
|
|
20240418,141000,56780954600,64100,64000,64100,64000,762
|
|
20240418,140900,56732167600,64100,64100,64100,64000,810
|
|
20240418,140800,56680295200,64000,64100,64100,64000,1094
|
|
20240418,140700,56610242600,64000,64100,64100,64000,2344
|
|
20240418,140600,56460162600,64100,64000,64100,64000,989
|
|
20240418,140500,56396810800,64000,64100,64100,64000,857
|
|
20240418,140400,56341943700,64100,64200,64200,64000,7051
|
|
20240418,140300,55889950400,64200,64100,64200,64100,774
|
|
20240418,140200,55840319400,64100,64300,64400,64100,7809
|
|
20240418,140100,55338385300,64400,64300,64400,64300,1212
|
|
20240418,140000,55260407300,64400,64300,64400,64300,656
|
|
20240418,135900,55218210900,64400,64300,64400,64300,1967
|
|
20240418,135800,55091684100,64300,64400,64400,64300,1069
|
|
20240418,135700,55022867500,64300,64600,64600,64300,8355
|
|
20240418,135600,54484413800,64500,64500,64600,64400,2396
|
|
20240418,135500,54329759500,64500,64400,64500,64400,3076
|
|
20240418,135400,54131365500,64500,64400,64500,64300,1109
|
|
20240418,135300,54059962300,64400,64400,64400,64300,6040
|
|
20240418,135200,53671023700,64400,64300,64400,64300,1284
|
|
20240418,135100,53588403000,64300,64300,64400,64300,983
|
|
20240418,135000,53525153900,64300,64400,64400,64300,1233
|
|
20240418,134900,53445817000,64400,64400,64400,64300,826
|
|
20240418,134800,53392685200,64400,64400,64400,64300,2738
|
|
20240418,134700,53216424000,64400,64300,64400,64300,1242
|
|
20240418,134600,53136523300,64400,64300,64400,64300,1262
|
|
20240418,134500,53055316200,64400,64400,64400,64300,1715
|
|
20240418,134400,52944976800,64400,64500,64500,64300,8686
|
|
20240418,134300,52385377600,64500,64600,64600,64500,1172
|
|
20240418,134200,52309725100,64600,64500,64600,64500,1717
|
|
20240418,134100,52198912600,64600,64600,64600,64500,2865
|
|
20240418,134000,52013840300,64600,64500,64600,64400,7116
|
|
20240418,133900,51554670400,64500,64700,64700,64400,19680
|
|
20240418,133800,50284583300,64700,64700,64700,64600,1003
|
|
20240418,133700,50219730300,64700,64700,64700,64600,2576
|
|
20240418,133600,50053092300,64700,64600,64700,64600,2549
|
|
20240418,133500,49888219100,64600,64700,64700,64600,2636
|
|
20240418,133400,49717723100,64700,64600,64700,64600,2780
|
|
20240418,133300,49538064800,64500,64600,64600,64500,1223
|
|
20240418,133200,49459095200,64600,64600,64600,64500,1771
|
|
20240418,133100,49344703100,64600,64600,64600,64500,1131
|
|
20240418,133000,49271660900,64600,64600,64700,64500,3326
|
|
20240418,132900,49056825700,64500,64500,64600,64500,1690
|
|
20240418,132800,48947674900,64600,64600,64700,64500,3520
|
|
20240418,132700,48720236400,64600,64600,64700,64600,12134
|
|
20240418,132600,47936088900,64700,64600,64700,64600,1334
|
|
20240418,132500,47849818300,64600,64700,64700,64600,1544
|
|
20240418,132400,47749963200,64700,64700,64800,64600,2894
|
|
20240418,132300,47562727700,64700,64500,64700,64500,8137
|
|
20240418,132200,47036891400,64500,64600,64600,64500,961
|
|
20240418,132100,46974840500,64600,64500,64600,64500,865
|
|
20240418,132000,46919018900,64600,64500,64600,64500,986
|
|
20240418,131900,46855354500,64600,64600,64600,64500,1773
|
|
20240418,131800,46740986800,64600,64500,64600,64500,1653
|
|
20240418,131700,46634343700,64600,64600,64600,64500,2784
|
|
20240418,131600,46454721400,64600,64600,64600,64500,3807
|
|
20240418,131500,46209080300,64600,64600,64700,64500,8304
|
|
20240418,131400,45672817800,64600,64500,64600,64500,983
|
|
20240418,131300,45609322100,64600,64600,64600,64500,3038
|
|
20240418,131200,45413083200,64600,64400,64600,64400,5411
|
|
20240418,131100,45064089400,64500,64500,64500,64400,1517
|
|
20240418,131000,44966281700,64500,64600,64600,64400,10463
|
|
20240418,130900,44291627700,64600,64700,64800,64500,12666
|
|
20240418,130800,43473157300,64700,64700,64800,64600,3491
|
|
20240418,130700,43247316000,64700,64600,64700,64500,4100
|
|
20240418,130600,42982355600,64500,64600,64700,64500,1312
|
|
20240418,130500,42897572800,64600,64600,64600,64500,2034
|
|
20240418,130400,42766205800,64600,64600,64600,64500,1391
|
|
20240418,130300,42676354900,64500,64600,64600,64500,1483
|
|
20240418,130200,42580561500,64600,64600,64600,64500,1627
|
|
20240418,130100,42475479000,64600,64500,64600,64500,4427
|
|
20240418,130000,42189511300,64600,64600,64600,64500,1046
|
|
20240418,125900,42121957300,64500,64600,64600,64500,2856
|
|
20240418,125800,41937588000,64500,64500,64600,64500,2887
|
|
20240418,125700,41751099600,64600,64500,64600,64500,6409
|
|
20240418,125600,41337087400,64500,64400,64500,64400,6846
|
|
20240418,125500,40895573700,64400,64400,64500,64400,1379
|
|
20240418,125400,40806677700,64400,64300,64500,64300,1032
|
|
20240418,125300,40740187600,64400,64400,64400,64300,4308
|
|
20240418,125200,40462794900,64300,64200,64400,64200,3283
|
|
20240418,125100,40251686800,64200,64300,64300,64100,12597
|
|
20240418,125000,39442721800,64200,64300,64300,64200,1147
|
|
20240418,124900,39368975700,64200,64200,64300,64200,938
|
|
20240418,124800,39308675200,64300,64200,64300,64200,2168
|
|
20240418,124700,39169298600,64200,64300,64300,64200,1461
|
|
20240418,124600,39075377000,64300,64200,64300,64200,457
|
|
20240418,124500,39046008900,64200,64300,64400,64200,5614
|
|
20240418,124400,38685192100,64200,64300,64300,64200,395
|
|
20240418,124300,38659816600,64300,64200,64400,64200,2812
|
|
20240418,124200,38479006600,64200,64200,64200,64100,1779
|
|
20240418,124100,38364834700,64100,64100,64200,64100,618
|
|
20240418,124000,38325176900,64200,64100,64300,64100,2002
|
|
20240418,123900,38196623600,64200,64200,64300,64100,3424
|
|
20240418,123800,37976808100,64200,64200,64300,64100,1530
|
|
20240418,123700,37878577500,64100,64200,64200,64100,993
|
|
20240418,123600,37814854200,64200,64200,64200,64100,1353
|
|
20240418,123500,37728026500,64200,64400,64400,64200,5078
|
|
20240418,123400,37401972800,64400,64100,64400,64100,4094
|
|
20240418,123300,37138819700,64200,64200,64300,64100,1862
|
|
20240418,123200,37019283500,64200,64100,64200,64100,2429
|
|
20240418,123100,36863402900,64200,64100,64200,64100,1720
|
|
20240418,123000,36753060100,64100,64100,64200,64100,1608
|
|
20240418,122900,36649912000,64200,64100,64200,64100,1636
|
|
20240418,122800,36544908200,64200,64100,64200,64100,2947
|
|
20240418,122700,36355778900,64200,64100,64200,64100,1225
|
|
20240418,122600,36277184600,64100,64100,64200,64100,1772
|
|
20240418,122500,36163462800,64200,64100,64200,64100,1236
|
|
20240418,122400,36084137600,64200,64100,64200,64100,1922
|
|
20240418,122300,35960774700,64200,64100,64200,64100,835
|
|
20240418,122200,35907194300,64100,64100,64200,64100,2270
|
|
20240418,122100,35761536300,64100,64100,64200,64100,297
|
|
20240418,122000,35742481900,64100,64200,64200,64100,2224
|
|
20240418,121900,35599725100,64100,64200,64200,64100,6223
|
|
20240418,121800,35200340200,64300,64200,64300,64100,2744
|
|
20240418,121700,35024135500,64200,64200,64200,64100,2110
|
|
20240418,121600,34888712500,64100,64200,64200,64100,925
|
|
20240418,121500,34829336700,64100,64100,64200,64100,2499
|
|
20240418,121400,34669082500,64200,64100,64200,64100,1326
|
|
20240418,121300,34583960900,64200,64200,64200,64100,1756
|
|
20240418,121200,34471235100,64200,64100,64200,64100,448
|
|
20240418,121100,34442480800,64100,64100,64200,64100,605
|
|
20240418,121000,34403667300,64200,64100,64200,64100,1740
|
|
20240418,120900,34291985100,64200,64200,64300,64100,1322
|
|
20240418,120800,34207120600,64200,64200,64200,64100,1248
|
|
20240418,120700,34127003700,64100,64100,64200,64100,736
|
|
20240418,120600,34079770900,64100,64200,64200,64100,1316
|
|
20240418,120500,33995294600,64200,64100,64200,64100,3715
|
|
20240418,120400,33756849200,64000,64000,64100,64000,957
|
|
20240418,120300,33695528400,64100,64100,64100,64000,1544
|
|
20240418,120200,33596578500,64100,64100,64200,64000,8836
|
|
20240418,120100,33030464900,64100,64100,64200,64100,1433
|
|
20240418,120000,32938509900,64100,64100,64200,64100,1022
|
|
20240418,115900,32872913000,64100,64200,64200,64100,1332
|
|
20240418,115800,32787427100,64200,64100,64200,64000,463
|
|
20240418,115700,32757752600,64100,64000,64100,64000,1277
|
|
20240418,115600,32675929000,64000,64100,64100,64000,1587
|
|
20240418,115500,32574216100,64000,64000,64100,64000,635
|
|
20240418,115400,32533533500,64000,64100,64100,64000,1692
|
|
20240418,115300,32425099900,64100,64100,64200,64000,7786
|
|
20240418,115200,31926307900,64100,64000,64200,63900,18373
|
|
20240418,115100,30749846100,64000,64000,64000,63900,776
|
|
20240418,115000,30700193100,63900,63900,64000,63900,1399
|
|
20240418,114900,30610700400,64000,64000,64000,63800,10786
|
|
20240418,114800,29921274900,64000,63700,64000,63600,14106
|
|
20240418,114700,29021510600,63600,63700,63700,63600,668
|
|
20240418,114600,28978966300,63700,63700,63700,63600,851
|
|
20240418,114500,28924766000,63600,63600,63700,63600,496
|
|
20240418,114400,28893186600,63600,63700,63700,63600,1953
|
|
20240418,114300,28768793100,63700,63600,63700,63600,1537
|
|
20240418,114200,28670893600,63600,63700,63700,63600,1201
|
|
20240418,114100,28594400000,63700,63700,63700,63600,2117
|
|
20240418,114000,28459552700,63700,63600,63700,63600,1496
|
|
20240418,113900,28364264700,63700,63700,63800,63600,2612
|
|
20240418,113800,28197863000,63600,63700,63700,63600,2141
|
|
20240418,113700,28061495700,63600,63700,63700,63600,563
|
|
20240418,113600,28025633600,63600,63700,63700,63600,838
|
|
20240418,113500,27972263800,63700,63700,63700,63600,545
|
|
20240418,113400,27937558000,63600,63700,63700,63600,1173
|
|
20240418,113300,27862846800,63700,63700,63700,63600,680
|
|
20240418,113200,27819552600,63700,63700,63700,63600,851
|
|
20240418,113100,27765360800,63700,63700,63700,63600,1056
|
|
20240418,113000,27698105700,63700,63700,63700,63600,732
|
|
20240418,112900,27651488300,63600,63700,63700,63600,2297
|
|
20240418,112800,27505178800,63800,63700,63900,63600,13120
|
|
20240418,112700,26669182800,63800,63800,63900,63700,9822
|
|
20240418,112600,26043178200,63900,63800,63900,63700,3029
|
|
20240418,112500,25849921900,63700,63700,63800,63700,1357
|
|
20240418,112400,25763360800,63800,63800,63800,63700,1098
|
|
20240418,112300,25693340900,63700,63800,63800,63700,906
|
|
20240418,112200,25635602000,63700,63700,63800,63600,2236
|
|
20240418,112100,25493132100,63600,63600,63700,63600,1077
|
|
20240418,112000,25424550400,63700,63600,63800,63600,1805
|
|
20240418,111900,25309572500,63700,63600,63700,63500,3929
|
|
20240418,111800,25059475200,63600,63600,63600,63500,4421
|
|
20240418,111700,24778354600,63600,63600,63600,63500,1604
|
|
20240418,111600,24676381600,63600,63600,63600,63500,1751
|
|
20240418,111500,24565041800,63500,63500,63600,63500,863
|
|
20240418,111400,24510180000,63600,63500,63600,63500,1168
|
|
20240418,111300,24435928100,63600,63600,63600,63500,533
|
|
20240418,111200,24402033900,63600,63600,63600,63500,692
|
|
20240418,111100,24358026200,63500,63500,63600,63500,2379
|
|
20240418,111000,24206771500,63500,63600,63600,63500,1420
|
|
20240418,110900,24116468800,63600,63600,63600,63500,298
|
|
20240418,110800,24097521500,63600,63500,63600,63500,447
|
|
20240418,110700,24069095100,63600,63600,63600,63500,604
|
|
20240418,110600,24030696800,63600,63400,63600,63400,4255
|
|
20240418,110500,23760451600,63500,63500,63500,63400,953
|
|
20240418,110400,23699945700,63500,63500,63600,63400,1519
|
|
20240418,110300,23603488900,63600,63500,63600,63400,4833
|
|
20240418,110200,23296454300,63400,63400,63500,63400,120
|
|
20240418,110100,23288838000,63500,63400,63500,63400,1285
|
|
20240418,110000,23207257400,63400,63500,63600,63400,3399
|
|
20240418,105900,22991435200,63500,63600,63600,63500,1194
|
|
20240418,105800,22915564100,63500,63600,63600,63500,990
|
|
20240418,105700,22852655000,63600,63500,63600,63400,1492
|
|
20240418,105600,22757916000,63500,63500,63500,63400,2129
|
|
20240418,105500,22622742600,63500,63500,63500,63400,461
|
|
20240418,105400,22593481600,63500,63400,63500,63400,460
|
|
20240418,105300,22564292900,63500,63400,63500,63400,1979
|
|
20240418,105200,22438789000,63400,63300,63400,63300,1462
|
|
20240418,105100,22346105900,63300,63300,63400,63300,726
|
|
20240418,105000,22300088100,63400,63400,63400,63300,1929
|
|
20240418,104900,22177800400,63400,63400,63500,63300,1901
|
|
20240418,104800,22057284500,63300,63400,63400,63300,1180
|
|
20240418,104700,21982583600,63400,63300,63400,63300,1029
|
|
20240418,104600,21917365400,63400,63400,63400,63300,502
|
|
20240418,104500,21885552400,63300,63300,63400,63300,1968
|
|
20240418,104400,21760786700,63300,63300,63400,63300,551
|
|
20240418,104300,21725872600,63300,63400,63400,63300,1193
|
|
20240418,104200,21650275800,63300,63400,63400,63300,1332
|
|
20240418,104100,21565857300,63400,63300,63400,63300,182
|
|
20240418,104000,21554335100,63300,63300,63400,63300,831
|
|
20240418,103900,21501685400,63400,63300,63400,63300,925
|
|
20240418,103800,21443066600,63300,63400,63400,63300,979
|
|
20240418,103700,21381036100,63300,63300,63400,63300,848
|
|
20240418,103600,21327296200,63300,63500,63600,63300,12420
|
|
20240418,103500,20539014900,63500,63500,63600,63500,869
|
|
20240418,103400,20483784000,63500,63500,63600,63500,394
|
|
20240418,103300,20458758200,63500,63500,63600,63500,614
|
|
20240418,103200,20419748000,63500,63500,63600,63500,725
|
|
20240418,103100,20373678000,63500,63500,63600,63500,524
|
|
20240418,103000,20340374000,63500,63500,63600,63500,448
|
|
20240418,102900,20311903100,63500,63500,63600,63500,1810
|
|
20240418,102800,20196855700,63600,63600,63600,63500,957
|
|
20240418,102700,20136034000,63500,63500,63600,63500,946
|
|
20240418,102600,20075948200,63500,63500,63700,63500,7660
|
|
20240418,102500,19588791300,63600,63500,63600,63500,451
|
|
20240418,102400,19560121800,63500,63500,63600,63500,711
|
|
20240418,102300,19514913400,63500,63600,63600,63500,639
|
|
20240418,102200,19474289600,63500,63500,63600,63500,2761
|
|
20240418,102100,19298734800,63600,63500,63600,63500,511
|
|
20240418,102000,19266285200,63500,63400,63600,63400,844
|
|
20240418,101900,19212689300,63500,63400,63500,63400,978
|
|
20240418,101800,19150597700,63500,63500,63500,63400,736
|
|
20240418,101700,19103872500,63500,63400,63600,63400,962
|
|
20240418,101600,19042777000,63400,63400,63500,63400,164
|
|
20240418,101500,19032375400,63400,63400,63500,63400,1859
|
|
20240418,101400,18914457200,63400,63400,63500,63300,3671
|
|
20240418,101300,18681651300,63400,63600,63600,63400,14488
|
|
20240418,101200,17761325800,63700,63600,63700,63600,2346
|
|
20240418,101100,17611909500,63600,63600,63700,63600,1019
|
|
20240418,101000,17547048900,63600,63600,63700,63600,369
|
|
20240418,100900,17523564900,63700,63600,63700,63600,256
|
|
20240418,100800,17507273800,63600,63600,63700,63500,1677
|
|
20240418,100700,17400621900,63600,63500,63600,63500,2060
|
|
20240418,100600,17269622600,63500,63500,63600,63500,438
|
|
20240418,100500,17241790800,63500,63500,63600,63500,1635
|
|
20240418,100400,17137877700,63500,63600,63600,63500,1529
|
|
20240418,100300,17040671300,63600,63600,63700,63600,1128
|
|
20240418,100200,16968873000,63600,63500,63700,63500,2974
|
|
20240418,100100,16779747600,63600,63500,63600,63500,183
|
|
20240418,100000,16768123000,63500,63600,63700,63500,5057
|
|
20240418,095900,16446525200,63600,63600,63800,63500,6140
|
|
20240418,095800,16055916800,63700,63500,63800,63500,13079
|
|
20240418,095700,15223840900,63500,63600,63600,63500,1031
|
|
20240418,095600,15158358000,63500,63500,63600,63500,883
|
|
20240418,095500,15102271600,63500,63500,63600,63500,1913
|
|
20240418,095400,14980754300,63500,63600,63700,63500,18365
|
|
20240418,095300,13812805300,63500,63400,63600,63400,1691
|
|
20240418,095200,13705423400,63500,63400,63500,63400,870
|
|
20240418,095100,13650230100,63500,63400,63500,63400,854
|
|
20240418,095000,13596075900,63500,63400,63500,63300,6570
|
|
20240418,094900,13179372900,63300,63300,63400,63300,490
|
|
20240418,094800,13148351200,63300,63300,63400,63200,2506
|
|
20240418,094700,12989731400,63200,63300,63500,63200,8957
|
|
20240418,094600,12422514100,63300,63500,63600,63200,15262
|
|
20240418,094500,11454231500,63500,63500,63600,63500,4546
|
|
20240418,094400,11165286100,63600,63500,63600,63500,1331
|
|
20240418,094300,11080693900,63600,63500,63600,63500,1918
|
|
20240418,094200,10958835500,63600,63500,63600,63500,2652
|
|
20240418,094100,10790257500,63500,63500,63600,63400,7761
|
|
20240418,094000,10297345400,63400,63400,63500,63400,841
|
|
20240418,093900,10244001600,63500,63500,63500,63400,1036
|
|
20240418,093800,10178259300,63500,63300,63500,63300,4149
|
|
20240418,093700,9915215000,63300,63300,63400,63300,1080
|
|
20240418,093600,9846828500,63300,63300,63400,63200,3359
|
|
20240418,093500,9634245000,63200,63300,63300,63200,632
|
|
20240418,093400,9594296500,63200,63300,63300,63200,3263
|
|
20240418,093300,9388063300,63300,63300,63300,63200,1317
|
|
20240418,093200,9304793000,63200,63500,63500,63200,10920
|
|
20240418,093100,8612701900,63500,63500,63500,63400,596
|
|
20240418,093000,8574876700,63500,63500,63500,63400,2024
|
|
20240418,092900,8446409500,63500,63400,63500,63400,2770
|
|
20240418,092800,8270779900,63500,63400,63500,63400,2040
|
|
20240418,092700,8141387900,63500,63500,63500,63400,1133
|
|
20240418,092600,8069495500,63400,63400,63500,63400,954
|
|
20240418,092500,8008979400,63400,63500,63500,63400,2069
|
|
20240418,092400,7877729300,63500,63400,63500,63400,1013
|
|
20240418,092300,7813477300,63500,63500,63500,63400,724
|
|
20240418,092200,7767548100,63500,63500,63500,63400,545
|
|
20240418,092100,7732973000,63500,63500,63500,63400,966
|
|
20240418,092000,7671677900,63500,63400,63500,63400,380
|
|
20240418,091900,7647565300,63500,63500,63500,63500,1418
|
|
20240418,091800,7557522300,63500,63700,63700,63500,3744
|
|
20240418,091700,7319559800,63700,63400,63700,63400,2567
|
|
20240418,091600,7156461400,63500,63500,63500,63400,2038
|
|
20240418,091500,7027051300,63500,63600,63600,63500,2052
|
|
20240418,091400,6896729100,63600,63500,63600,63500,1721
|
|
20240418,091300,6787435400,63500,63400,63500,63300,5205
|
|
20240418,091200,6457429300,63500,63300,63500,63300,3560
|
|
20240418,091100,6231526100,63400,63600,63700,63400,6037
|
|
20240418,091000,5848016200,63600,63600,63600,63500,1119
|
|
20240418,090900,5776856800,63600,63700,63700,63500,6950
|
|
20240418,090800,5334846400,63700,63800,63900,63500,11336
|
|
20240418,090700,4613335200,63800,63400,63800,63400,12973
|
|
20240418,090600,3787773600,63400,63400,63500,63400,1891
|
|
20240418,090500,3667735200,63500,63400,63500,63300,3645
|
|
20240418,090400,3436647300,63300,63500,63500,63300,6268
|
|
20240418,090300,3039299500,63400,63400,63400,63200,8985
|
|
20240418,090200,2470287800,63400,63300,63400,63100,7918
|
|
20240418,090100,1969613500,63300,63400,63500,63100,7472
|
|
20240418,090000,1497224100,63400,63500,63500,63100,23533
|