658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195500,61324540000,63700,63700,63700,63700,105640
|
|
20240419,195400,61324540000,63700,63700,63700,63700,0
|
|
20240419,195300,61324540000,63700,63700,63700,63700,0
|
|
20240419,195200,61324540000,63700,63700,63700,63700,0
|
|
20240419,195100,61324540000,63700,63700,63700,63700,0
|
|
20240419,195000,61324540000,63700,63700,63700,63700,0
|
|
20240419,194900,61324540000,63700,63700,63700,63700,0
|
|
20240419,194800,61324540000,63700,63700,63700,63700,0
|
|
20240419,194700,61324540000,63700,63700,63700,63700,0
|
|
20240419,194600,61324540000,63700,63700,63700,63700,0
|
|
20240419,194500,61324540000,63700,63700,63700,63700,0
|
|
20240419,194400,61324540000,63700,63700,63700,63700,0
|
|
20240419,194300,61324540000,63700,63700,63700,63700,0
|
|
20240419,194200,61324540000,63700,63700,63700,63700,0
|
|
20240419,194100,61324540000,63700,63700,63700,63700,0
|
|
20240419,194000,61324540000,63700,63700,63700,63700,0
|
|
20240419,193900,61324540000,63700,63700,63700,63700,0
|
|
20240419,193800,61324540000,63700,63700,63700,63700,0
|
|
20240419,193700,61324540000,63700,63700,63700,63700,0
|
|
20240419,193600,61324540000,63700,63700,63700,63700,0
|
|
20240419,193500,61324540000,63700,63700,63700,63700,0
|
|
20240419,193400,61324540000,63700,63700,63700,63700,0
|
|
20240419,193300,61324540000,63700,63700,63700,63700,0
|
|
20240419,193200,61324540000,63700,63700,63700,63700,0
|
|
20240419,193100,61324540000,63700,63700,63700,63700,0
|
|
20240419,193000,61324540000,63700,63700,63700,63700,0
|
|
20240419,192900,61324540000,63700,63700,63700,63700,0
|
|
20240419,192800,61324540000,63700,63700,63700,63700,0
|
|
20240419,192700,61324540000,63700,63700,63700,63700,0
|
|
20240419,192600,61324540000,63700,63700,63700,63700,0
|
|
20240419,192500,61324540000,63700,63700,63700,63700,105640
|
|
20240419,192400,61324540000,63700,63700,63700,63700,0
|
|
20240419,192300,61324540000,63700,63700,63700,63700,0
|
|
20240419,192200,61324540000,63700,63700,63700,63700,0
|
|
20240419,192100,61324540000,63700,63700,63700,63700,0
|
|
20240419,192000,61324540000,63700,63700,63700,63700,0
|
|
20240419,191900,61324540000,63700,63700,63700,63700,0
|
|
20240419,191800,61324540000,63700,63700,63700,63700,0
|
|
20240419,191700,61324540000,63700,63700,63700,63700,0
|
|
20240419,191600,61324540000,63700,63700,63700,63700,0
|
|
20240419,191500,61324540000,63700,63700,63700,63700,0
|
|
20240419,191400,61324540000,63700,63700,63700,63700,0
|
|
20240419,191300,61324540000,63700,63700,63700,63700,0
|
|
20240419,191200,61324540000,63700,63700,63700,63700,0
|
|
20240419,191100,61324540000,63700,63700,63700,63700,0
|
|
20240419,191000,61324540000,63700,63700,63700,63700,0
|
|
20240419,190900,61324540000,63700,63700,63700,63700,0
|
|
20240419,190800,61324540000,63700,63700,63700,63700,0
|
|
20240419,190700,61324540000,63700,63700,63700,63700,0
|
|
20240419,190600,61324540000,63700,63700,63700,63700,0
|
|
20240419,190500,61324540000,63700,63700,63700,63700,0
|
|
20240419,190400,61324540000,63700,63700,63700,63700,0
|
|
20240419,190300,61324540000,63700,63700,63700,63700,0
|
|
20240419,190200,61324540000,63700,63700,63700,63700,0
|
|
20240419,190100,61324540000,63700,63700,63700,63700,0
|
|
20240419,190000,61324540000,63700,63700,63700,63700,0
|
|
20240419,185900,61324540000,63700,63700,63700,63700,0
|
|
20240419,185800,61324540000,63700,63700,63700,63700,0
|
|
20240419,185700,61324540000,63700,63700,63700,63700,0
|
|
20240419,185600,61324540000,63700,63700,63700,63700,0
|
|
20240419,185500,61324540000,63700,63700,63700,63700,105640
|
|
20240419,185400,61324540000,63700,63700,63700,63700,0
|
|
20240419,185300,61324540000,63700,63700,63700,63700,0
|
|
20240419,185200,61324540000,63700,63700,63700,63700,0
|
|
20240419,185100,61324540000,63700,63700,63700,63700,0
|
|
20240419,185000,61324540000,63700,63700,63700,63700,0
|
|
20240419,184900,61324540000,63700,63700,63700,63700,0
|
|
20240419,184800,61324540000,63700,63700,63700,63700,0
|
|
20240419,184700,61324540000,63700,63700,63700,63700,0
|
|
20240419,184600,61324540000,63700,63700,63700,63700,0
|
|
20240419,184500,61324540000,63700,63700,63700,63700,0
|
|
20240419,184400,61324540000,63700,63700,63700,63700,0
|
|
20240419,184300,61324540000,63700,63700,63700,63700,0
|
|
20240419,184200,61324540000,63700,63700,63700,63700,0
|
|
20240419,184100,61324540000,63700,63700,63700,63700,0
|
|
20240419,184000,61324540000,63700,63700,63700,63700,0
|
|
20240419,183900,61324540000,63700,63700,63700,63700,0
|
|
20240419,183800,61324540000,63700,63700,63700,63700,0
|
|
20240419,183700,61324540000,63700,63700,63700,63700,0
|
|
20240419,183600,61324540000,63700,63700,63700,63700,0
|
|
20240419,183500,61324540000,63700,63700,63700,63700,0
|
|
20240419,183400,61324540000,63700,63700,63700,63700,0
|
|
20240419,183300,61324540000,63700,63700,63700,63700,0
|
|
20240419,183200,61324540000,63700,63700,63700,63700,0
|
|
20240419,183100,61324540000,63700,63700,63700,63700,0
|
|
20240419,183000,61324540000,63700,63700,63700,63700,0
|
|
20240419,182900,61324540000,63700,63700,63700,63700,0
|
|
20240419,182800,61324540000,63700,63700,63700,63700,0
|
|
20240419,182700,61324540000,63700,63700,63700,63700,0
|
|
20240419,182600,61324540000,63700,63700,63700,63700,0
|
|
20240419,182500,61324540000,63700,63700,63700,63700,105640
|
|
20240419,182400,61324540000,63700,63700,63700,63700,0
|
|
20240419,182300,61324540000,63700,63700,63700,63700,0
|
|
20240419,182200,61324540000,63700,63700,63700,63700,0
|
|
20240419,182100,61324540000,63700,63700,63700,63700,0
|
|
20240419,182000,61324540000,63700,63700,63700,63700,0
|
|
20240419,181900,61324540000,63700,63700,63700,63700,0
|
|
20240419,181800,61324540000,63700,63700,63700,63700,0
|
|
20240419,181700,61324540000,63700,63700,63700,63700,0
|
|
20240419,181600,61324540000,63700,63700,63700,63700,0
|
|
20240419,181500,61324540000,63700,63700,63700,63700,0
|
|
20240419,181400,61324540000,63700,63700,63700,63700,0
|
|
20240419,181300,61324540000,63700,63700,63700,63700,0
|
|
20240419,181200,61324540000,63700,63700,63700,63700,0
|
|
20240419,181100,61324540000,63700,63700,63700,63700,0
|
|
20240419,181000,61324540000,63700,63700,63700,63700,0
|
|
20240419,180900,61324540000,63700,63700,63700,63700,0
|
|
20240419,180800,61324540000,63700,63700,63700,63700,0
|
|
20240419,180700,61324540000,63700,63700,63700,63700,0
|
|
20240419,180600,61324540000,63700,63700,63700,63700,0
|
|
20240419,180500,61324540000,63700,63700,63700,63700,0
|
|
20240419,180400,61324540000,63700,63700,63700,63700,0
|
|
20240419,180300,61324540000,63700,63700,63700,63700,0
|
|
20240419,180200,61324540000,63700,63700,63700,63700,0
|
|
20240419,180100,61324540000,63700,63700,63700,63700,0
|
|
20240419,180000,61324540000,63700,63700,63700,63700,0
|
|
20240419,175900,61324540000,63700,63700,63700,63700,0
|
|
20240419,175800,61324540000,63700,63700,63700,63700,0
|
|
20240419,175700,61324540000,63700,63700,63700,63700,0
|
|
20240419,175600,61324540000,63700,63700,63700,63700,0
|
|
20240419,175500,61324540000,63700,63700,63700,63700,105640
|
|
20240419,175400,61324540000,63700,63700,63700,63700,0
|
|
20240419,175300,61324540000,63700,63700,63700,63700,0
|
|
20240419,175200,61324540000,63700,63700,63700,63700,0
|
|
20240419,175100,61324540000,63700,63700,63700,63700,0
|
|
20240419,175000,61324540000,63700,63700,63700,63700,0
|
|
20240419,174900,61324540000,63700,63700,63700,63700,0
|
|
20240419,174800,61324540000,63700,63700,63700,63700,0
|
|
20240419,174700,61324540000,63700,63700,63700,63700,0
|
|
20240419,174600,61324540000,63700,63700,63700,63700,0
|
|
20240419,174500,61324540000,63700,63700,63700,63700,0
|
|
20240419,174400,61324540000,63700,63700,63700,63700,0
|
|
20240419,174300,61324540000,63700,63700,63700,63700,0
|
|
20240419,174200,61324540000,63700,63700,63700,63700,0
|
|
20240419,174100,61324540000,63700,63700,63700,63700,0
|
|
20240419,174000,61324540000,63700,63700,63700,63700,0
|
|
20240419,173900,61324540000,63700,63700,63700,63700,0
|
|
20240419,173800,61324540000,63700,63700,63700,63700,0
|
|
20240419,173700,61324540000,63700,63700,63700,63700,0
|
|
20240419,173600,61324540000,63700,63700,63700,63700,0
|
|
20240419,173500,61324540000,63700,63700,63700,63700,0
|
|
20240419,173400,61324540000,63700,63700,63700,63700,0
|
|
20240419,173300,61324540000,63700,63700,63700,63700,0
|
|
20240419,173200,61324540000,63700,63700,63700,63700,0
|
|
20240419,173100,61324540000,63700,63700,63700,63700,0
|
|
20240419,173000,61324540000,63700,63700,63700,63700,0
|
|
20240419,172900,61324540000,63700,63700,63700,63700,0
|
|
20240419,172800,61324540000,63700,63700,63700,63700,0
|
|
20240419,172700,61324540000,63700,63700,63700,63700,0
|
|
20240419,172600,61324540000,63700,63700,63700,63700,0
|
|
20240419,172500,61324540000,63700,63700,63700,63700,105640
|
|
20240419,172400,61324540000,63700,63700,63700,63700,0
|
|
20240419,172300,61324540000,63700,63700,63700,63700,0
|
|
20240419,172200,61324540000,63700,63700,63700,63700,0
|
|
20240419,172100,61324540000,63700,63700,63700,63700,0
|
|
20240419,172000,61324540000,63700,63700,63700,63700,0
|
|
20240419,171900,61324540000,63700,63700,63700,63700,0
|
|
20240419,171800,61324540000,63700,63700,63700,63700,0
|
|
20240419,171700,61324540000,63700,63700,63700,63700,0
|
|
20240419,171600,61324540000,63700,63700,63700,63700,0
|
|
20240419,171500,61324540000,63700,63700,63700,63700,0
|
|
20240419,171400,61324540000,63700,63700,63700,63700,0
|
|
20240419,171300,61324540000,63700,63700,63700,63700,0
|
|
20240419,171200,61324540000,63700,63700,63700,63700,0
|
|
20240419,171100,61324540000,63700,63700,63700,63700,0
|
|
20240419,171000,61324540000,63700,63700,63700,63700,0
|
|
20240419,170900,61324540000,63700,63700,63700,63700,0
|
|
20240419,170800,61324540000,63700,63700,63700,63700,0
|
|
20240419,170700,61324540000,63700,63700,63700,63700,0
|
|
20240419,170600,61324540000,63700,63700,63700,63700,0
|
|
20240419,170500,61324540000,63700,63700,63700,63700,0
|
|
20240419,170400,61324540000,63700,63700,63700,63700,0
|
|
20240419,170300,61324540000,63700,63700,63700,63700,0
|
|
20240419,170200,61324540000,63700,63700,63700,63700,0
|
|
20240419,170100,61324540000,63700,63700,63700,63700,0
|
|
20240419,170000,61324540000,63700,63700,63700,63700,0
|
|
20240419,165900,61324540000,63700,63700,63700,63700,0
|
|
20240419,165800,61324540000,63700,63700,63700,63700,0
|
|
20240419,165700,61324540000,63700,63700,63700,63700,0
|
|
20240419,165600,61324540000,63700,63700,63700,63700,0
|
|
20240419,165500,61324540000,63700,63700,63700,63700,105640
|
|
20240419,165400,61324540000,63700,63700,63700,63700,0
|
|
20240419,165300,61324540000,63700,63700,63700,63700,0
|
|
20240419,165200,61324540000,63700,63700,63700,63700,0
|
|
20240419,165100,61324540000,63700,63700,63700,63700,0
|
|
20240419,165000,61324540000,63700,63700,63700,63700,0
|
|
20240419,164900,61324540000,63700,63700,63700,63700,0
|
|
20240419,164800,61324540000,63700,63700,63700,63700,0
|
|
20240419,164700,61324540000,63700,63700,63700,63700,0
|
|
20240419,164600,61324540000,63700,63700,63700,63700,0
|
|
20240419,164500,61324540000,63700,63700,63700,63700,0
|
|
20240419,164400,61324540000,63700,63700,63700,63700,0
|
|
20240419,164300,61324540000,63700,63700,63700,63700,0
|
|
20240419,164200,61324540000,63700,63700,63700,63700,0
|
|
20240419,164100,61324540000,63700,63700,63700,63700,0
|
|
20240419,164000,61324540000,63700,63700,63700,63700,0
|
|
20240419,163900,61324540000,63700,63700,63700,63700,0
|
|
20240419,163800,61324540000,63700,63700,63700,63700,0
|
|
20240419,163700,61324540000,63700,63700,63700,63700,0
|
|
20240419,163600,61324540000,63700,63700,63700,63700,0
|
|
20240419,163500,61324540000,63700,63700,63700,63700,0
|
|
20240419,163400,61324540000,63700,63700,63700,63700,0
|
|
20240419,163300,61324540000,63700,63700,63700,63700,0
|
|
20240419,163200,61324540000,63700,63700,63700,63700,0
|
|
20240419,163100,61324540000,63700,63700,63700,63700,0
|
|
20240419,163000,61324540000,63700,63700,63700,63700,0
|
|
20240419,162900,61324540000,63700,63700,63700,63700,0
|
|
20240419,162800,61324540000,63700,63700,63700,63700,0
|
|
20240419,162700,61324540000,63700,63700,63700,63700,0
|
|
20240419,162600,61324540000,63700,63700,63700,63700,0
|
|
20240419,162500,61324540000,63700,63700,63700,63700,105640
|
|
20240419,162400,61324540000,63700,63700,63700,63700,0
|
|
20240419,162300,61324540000,63700,63700,63700,63700,0
|
|
20240419,162200,61324540000,63700,63700,63700,63700,0
|
|
20240419,162100,61324540000,63700,63700,63700,63700,0
|
|
20240419,162000,61324540000,63700,63700,63700,63700,0
|
|
20240419,161900,61324540000,63700,63700,63700,63700,0
|
|
20240419,161800,61324540000,63700,63700,63700,63700,0
|
|
20240419,161700,61324540000,63700,63700,63700,63700,0
|
|
20240419,161600,61324540000,63700,63700,63700,63700,0
|
|
20240419,161500,61324540000,63700,63700,63700,63700,0
|
|
20240419,161400,61324540000,63700,63700,63700,63700,0
|
|
20240419,161300,61324540000,63700,63700,63700,63700,0
|
|
20240419,161200,61324540000,63700,63700,63700,63700,0
|
|
20240419,161100,61324540000,63700,63700,63700,63700,0
|
|
20240419,161000,61324540000,63700,63700,63700,63700,0
|
|
20240419,160900,61324540000,63700,63700,63700,63700,0
|
|
20240419,160800,61324540000,63700,63700,63700,63700,0
|
|
20240419,160700,61324540000,63700,63700,63700,63700,0
|
|
20240419,160600,61324540000,63700,63700,63700,63700,0
|
|
20240419,160500,61324540000,63700,63700,63700,63700,0
|
|
20240419,160400,61324540000,63700,63700,63700,63700,0
|
|
20240419,160300,61324540000,63700,63700,63700,63700,0
|
|
20240419,160200,61324540000,63700,63700,63700,63700,0
|
|
20240419,160100,61324540000,63700,63700,63700,63700,0
|
|
20240419,160000,61324540000,63700,63700,63700,63700,0
|
|
20240419,155900,61324540000,63700,63700,63700,63700,0
|
|
20240419,155800,61324540000,63700,63700,63700,63700,0
|
|
20240419,155700,61324540000,63700,63700,63700,63700,0
|
|
20240419,155600,61324540000,63700,63700,63700,63700,0
|
|
20240419,155500,61324540000,63700,63700,63700,63700,105640
|
|
20240419,155400,61324540000,63700,63700,63700,63700,0
|
|
20240419,155300,61324540000,63700,63700,63700,63700,0
|
|
20240419,155200,61324540000,63700,63700,63700,63700,0
|
|
20240419,155100,61324540000,63700,63700,63700,63700,0
|
|
20240419,155000,61324540000,63700,63700,63700,63700,0
|
|
20240419,154900,61324540000,63700,63700,63700,63700,0
|
|
20240419,154800,61324540000,63700,63700,63700,63700,0
|
|
20240419,154700,61324540000,63700,63700,63700,63700,0
|
|
20240419,154600,61324540000,63700,63700,63700,63700,0
|
|
20240419,154500,61324540000,63700,63700,63700,63700,0
|
|
20240419,154400,61324540000,63700,63700,63700,63700,0
|
|
20240419,154300,61324540000,63700,63700,63700,63700,0
|
|
20240419,154200,61324540000,63700,63700,63700,63700,0
|
|
20240419,154100,61324540000,63700,63700,63700,63700,0
|
|
20240419,154000,61324540000,63700,63700,63700,63700,0
|
|
20240419,153900,61324540000,63700,63700,63700,63700,0
|
|
20240419,153800,61324540000,63700,63700,63700,63700,0
|
|
20240419,153700,61324540000,63700,63700,63700,63700,0
|
|
20240419,153600,61324540000,63700,63700,63700,63700,0
|
|
20240419,153500,61324540000,63700,63700,63700,63700,0
|
|
20240419,153400,61324540000,63700,63700,63700,63700,0
|
|
20240419,153300,61324540000,63700,63700,63700,63700,0
|
|
20240419,153200,61324540000,63700,63700,63700,63700,0
|
|
20240419,153100,61324540000,63700,63700,63700,63700,0
|
|
20240419,153000,61324540000,63700,63700,63700,63700,105640
|
|
20240419,152900,54595272000,63700,63700,63700,63700,0
|
|
20240419,152800,54595272000,63700,63700,63700,63700,0
|
|
20240419,152700,54595272000,63700,63700,63700,63700,0
|
|
20240419,152600,54595272000,63700,63700,63700,63700,0
|
|
20240419,152500,54595272000,63700,63700,63700,63700,0
|
|
20240419,152400,54595272000,63700,63700,63700,63700,0
|
|
20240419,152300,54595272000,63700,63700,63700,63700,0
|
|
20240419,152200,54595272000,63700,63700,63700,63700,0
|
|
20240419,152100,54595272000,63700,63700,63700,63700,0
|
|
20240419,152000,54595272000,63700,63700,63700,63700,0
|
|
20240419,151900,54595272000,63700,63800,63800,63700,3457
|
|
20240419,151800,54374849600,63700,63900,63900,63700,2573
|
|
20240419,151700,54210634500,63800,63800,63900,63700,5432
|
|
20240419,151600,53864075200,63800,63600,63800,63600,3795
|
|
20240419,151500,53622206800,63700,63800,63800,63600,3263
|
|
20240419,151400,53414396500,63800,63700,63800,63700,2399
|
|
20240419,151300,53261510100,63700,63700,63700,63600,783
|
|
20240419,151200,53211667700,63700,63600,63700,63500,4047
|
|
20240419,151100,52954247600,63600,63600,63600,63500,1429
|
|
20240419,151000,52863452600,63600,63500,63600,63500,1281
|
|
20240419,150900,52782041800,63600,63600,63600,63500,1028
|
|
20240419,150800,52716718700,63600,63500,63600,63500,1692
|
|
20240419,150700,52609263200,63600,63600,63600,63500,714
|
|
20240419,150600,52563913300,63600,63700,63700,63400,10497
|
|
20240419,150500,51897053500,63700,63700,63700,63600,1246
|
|
20240419,150400,51817737600,63600,63700,63700,63600,1127
|
|
20240419,150300,51745997700,63700,63600,63700,63600,1482
|
|
20240419,150200,51651676600,63700,63700,63700,63600,1601
|
|
20240419,150100,51549792800,63700,63600,63700,63600,1011
|
|
20240419,150000,51485452300,63600,63800,63800,63500,5616
|
|
20240419,145900,51127845100,63800,63800,63800,63700,1040
|
|
20240419,145800,51061496200,63700,63800,63800,63700,2056
|
|
20240419,145700,50930375200,63800,63800,63800,63700,1341
|
|
20240419,145600,50844872500,63800,63700,63800,63700,1407
|
|
20240419,145500,50755137200,63800,63800,63800,63700,1528
|
|
20240419,145400,50657678100,63800,63700,63800,63700,1840
|
|
20240419,145300,50540315300,63600,63600,63700,63500,3450
|
|
20240419,145200,50320782600,63600,63500,63600,63500,2017
|
|
20240419,145100,50192549000,63600,63600,63600,63500,815
|
|
20240419,145000,50140748600,63500,63600,63600,63500,628
|
|
20240419,144900,50100845900,63500,63600,63700,63500,2699
|
|
20240419,144800,49929185500,63700,63600,63800,63600,4357
|
|
20240419,144700,49651620800,63700,63700,63700,63600,2001
|
|
20240419,144600,49524200100,63700,63700,63700,63600,1115
|
|
20240419,144500,49453192700,63700,63700,63700,63500,3537
|
|
20240419,144400,49228044700,63800,63800,63800,63700,3571
|
|
20240419,144300,49000506500,63800,63800,63800,63700,1318
|
|
20240419,144200,48916418600,63800,63700,63800,63700,3773
|
|
20240419,144100,48675740800,63800,63700,63800,63700,3139
|
|
20240419,144000,48475706600,63700,63700,63700,63600,1143
|
|
20240419,143900,48402941100,63700,63700,63700,63600,2072
|
|
20240419,143800,48271027200,63600,63600,63700,63500,1708
|
|
20240419,143700,48162391000,63600,63500,63600,63500,1950
|
|
20240419,143600,48038553500,63500,63500,63500,63400,960
|
|
20240419,143500,47977630200,63500,63500,63500,63400,1684
|
|
20240419,143400,47870740800,63500,63600,63600,63300,5104
|
|
20240419,143300,47546904000,63600,63600,63600,63500,659
|
|
20240419,143200,47505025100,63600,63600,63600,63500,1239
|
|
20240419,143100,47426239900,63500,63500,63600,63500,1872
|
|
20240419,143000,47307211100,63500,63500,63500,63400,1589
|
|
20240419,142900,47206349700,63500,63600,63600,63400,2025
|
|
20240419,142800,47077661800,63700,63600,63700,63600,3265
|
|
20240419,142700,46869993400,63500,63500,63600,63500,615
|
|
20240419,142600,46830906000,63500,63500,63600,63400,1942
|
|
20240419,142500,46707548500,63500,63500,63500,63400,1208
|
|
20240419,142400,46630847500,63500,63500,63500,63400,1495
|
|
20240419,142300,46535965100,63500,63500,63500,63400,380
|
|
20240419,142200,46511855500,63500,63500,63500,63400,3521
|
|
20240419,142100,46288394800,63500,63500,63500,63500,1149
|
|
20240419,142000,46215433300,63500,63500,63500,63400,1616
|
|
20240419,141900,46112864600,63500,63500,63500,63400,1470
|
|
20240419,141800,46019534600,63500,63400,63500,63400,1226
|
|
20240419,141700,45941738700,63500,63500,63500,63400,334
|
|
20240419,141600,45920535600,63400,63500,63500,63400,2633
|
|
20240419,141500,45753381800,63500,63400,63500,63400,1165
|
|
20240419,141400,45679454500,63500,63400,63500,63300,1403
|
|
20240419,141300,45590518600,63400,63300,63400,63300,1283
|
|
20240419,141200,45509224900,63400,63200,63400,63200,1864
|
|
20240419,141100,45391224600,63300,63300,63300,63200,1914
|
|
20240419,141000,45270123700,63300,63300,63300,63200,998
|
|
20240419,140900,45206968500,63300,63300,63300,63200,1487
|
|
20240419,140800,45112885500,63200,63500,63500,63200,2041
|
|
20240419,140700,44983517400,63500,63500,63500,63400,1640
|
|
20240419,140600,44879448100,63500,63300,63500,63300,828
|
|
20240419,140500,44826958700,63300,63400,63400,63300,1787
|
|
20240419,140400,44713702600,63400,63300,63400,63200,883
|
|
20240419,140300,44657837700,63300,63300,63300,63200,1402
|
|
20240419,140200,44569091600,63300,63300,63300,63200,1510
|
|
20240419,140100,44473558600,63200,63300,63300,63200,740
|
|
20240419,140000,44426737000,63300,63100,63300,63100,1561
|
|
20240419,135900,44328102100,63100,63100,63200,63100,992
|
|
20240419,135800,44265446500,63200,63000,63200,62900,3820
|
|
20240419,135700,44024679400,62900,62900,63000,62900,1063
|
|
20240419,135600,43957776600,62900,63000,63000,62900,1518
|
|
20240419,135500,43862264900,62900,63000,63000,62900,1123
|
|
20240419,135400,43791554000,62900,62900,63000,62900,523
|
|
20240419,135300,43758643300,62900,63000,63000,62900,667
|
|
20240419,135200,43716666700,62900,63000,63100,62800,7313
|
|
20240419,135100,43256412300,63000,63100,63100,63000,1754
|
|
20240419,135000,43145805400,63100,63000,63100,63000,926
|
|
20240419,134900,43087394700,63000,63100,63100,63000,1185
|
|
20240419,134800,43012705900,63100,63000,63100,63000,1125
|
|
20240419,134700,42941762600,63000,63100,63100,63000,901
|
|
20240419,134600,42884963200,63100,63100,63100,63000,974
|
|
20240419,134500,42823520900,63100,63100,63100,63000,997
|
|
20240419,134400,42760685500,63100,63100,63100,63000,969
|
|
20240419,134300,42699578900,63100,63100,63200,63100,698
|
|
20240419,134200,42655516800,63200,63300,63300,63000,8496
|
|
20240419,134100,42118912400,63300,63300,63400,63300,1052
|
|
20240419,134000,42052306200,63400,63300,63400,63300,941
|
|
20240419,133900,41992716700,63400,63300,63400,63300,365
|
|
20240419,133800,41969590300,63300,63300,63400,63300,1385
|
|
20240419,133700,41881879400,63400,63300,63400,63300,959
|
|
20240419,133600,41821140200,63400,63400,63400,63300,762
|
|
20240419,133500,41772885900,63300,63200,63400,63100,2512
|
|
20240419,133400,41613788100,63100,63200,63200,63100,1734
|
|
20240419,133300,41504280500,63200,63200,63200,63100,662
|
|
20240419,133200,41462483900,63200,63200,63200,63100,898
|
|
20240419,133100,41405775200,63300,63300,63300,63100,5128
|
|
20240419,133000,41081838800,63200,63300,63300,63200,1699
|
|
20240419,132900,40974377200,63300,63400,63400,63200,3380
|
|
20240419,132800,40760380700,63300,63400,63400,63300,884
|
|
20240419,132700,40704411300,63300,63300,63400,63300,1039
|
|
20240419,132600,40638610800,63400,63400,63400,63300,533
|
|
20240419,132500,40604840100,63400,63400,63400,63300,1616
|
|
20240419,132400,40502437000,63300,63400,63400,63300,826
|
|
20240419,132300,40450111600,63400,63300,63400,63300,1102
|
|
20240419,132200,40380321000,63300,63200,63400,63200,1021
|
|
20240419,132100,40315703600,63200,63300,63300,63200,1365
|
|
20240419,132000,40229345200,63300,63500,63600,63200,5043
|
|
20240419,131900,39909800500,63500,63400,63600,63300,5316
|
|
20240419,131800,39572319400,63400,63400,63400,63300,396
|
|
20240419,131700,39547215800,63300,63300,63400,63300,980
|
|
20240419,131600,39485141400,63400,63300,63400,63300,1762
|
|
20240419,131500,39373508700,63400,63300,63400,63300,632
|
|
20240419,131400,39333474500,63400,63500,63500,63300,1482
|
|
20240419,131300,39239550300,63400,63400,63500,63300,1576
|
|
20240419,131200,39139583900,63400,63400,63400,63300,1982
|
|
20240419,131100,39014014600,63300,63300,63400,63300,464
|
|
20240419,131000,38984618000,63300,63300,63400,63300,1825
|
|
20240419,130900,38869048400,63400,63300,63400,63300,2702
|
|
20240419,130800,38697765600,63400,63200,63400,63100,4679
|
|
20240419,130700,38401645700,63200,63200,63200,63100,1230
|
|
20240419,130600,38323930900,63200,63200,63200,63100,769
|
|
20240419,130500,38275386400,63200,63200,63200,63100,1468
|
|
20240419,130400,38182628600,63200,63100,63300,63100,2305
|
|
20240419,130300,38037006000,63000,63100,63100,63000,1084
|
|
20240419,130200,37968672500,63100,63100,63100,63000,1077
|
|
20240419,130100,37900751800,63100,63000,63100,62900,1496
|
|
20240419,130000,37806545200,63100,63000,63100,63000,1003
|
|
20240419,125900,37743303100,63000,63100,63100,63000,1372
|
|
20240419,125800,37656798600,63100,62900,63200,62900,4705
|
|
20240419,125700,37360168000,63000,62900,63000,62900,1060
|
|
20240419,125600,37293449200,63000,63000,63000,62900,961
|
|
20240419,125500,37232924800,63000,62900,63000,62800,4111
|
|
20240419,125400,36974268300,62900,62900,62900,62800,799
|
|
20240419,125300,36924076200,62800,62800,62900,62800,984
|
|
20240419,125200,36862269300,62800,62900,62900,62800,787
|
|
20240419,125100,36812822000,62900,63100,63100,62800,2491
|
|
20240419,125000,36656001200,63100,63100,63100,63000,1574
|
|
20240419,124900,36556765000,63000,62900,63100,62900,3890
|
|
20240419,124800,36311595100,62900,62900,63000,62800,4965
|
|
20240419,124700,35999343900,62900,62800,62900,62800,728
|
|
20240419,124600,35953607300,62800,62800,62900,62800,928
|
|
20240419,124500,35895293300,62800,62900,62900,62800,578
|
|
20240419,124400,35858969900,62900,62900,62900,62800,1506
|
|
20240419,124300,35764289300,62900,62800,62900,62800,429
|
|
20240419,124200,35737322300,62900,62800,62900,62700,2602
|
|
20240419,124100,35573972400,62800,62800,62800,62700,624
|
|
20240419,124000,35534800200,62700,62800,62800,62700,383
|
|
20240419,123900,35510772700,62800,62800,62900,62700,1648
|
|
20240419,123800,35407309000,62700,62700,62800,62700,777
|
|
20240419,123700,35358587500,62700,62900,62900,62700,2381
|
|
20240419,123600,35209098200,62800,62700,62800,62600,2297
|
|
20240419,123500,35064996300,62600,62800,62800,62600,2186
|
|
20240419,123400,34927933400,62800,62900,62900,62700,1806
|
|
20240419,123300,34814449600,62900,62800,62900,62700,2527
|
|
20240419,123200,34655719100,62800,62700,62800,62700,740
|
|
20240419,123100,34609249100,62700,62800,62800,62700,3396
|
|
20240419,123000,34396047200,62800,62700,62800,62600,1543
|
|
20240419,122900,34299321800,62600,62600,62700,62500,1197
|
|
20240419,122800,34224364600,62600,62500,62600,62400,2373
|
|
20240419,122700,34075947600,62600,62500,62600,62500,831
|
|
20240419,122600,34024006900,62500,62400,62500,62400,2305
|
|
20240419,122500,33879983700,62500,62500,62500,62400,983
|
|
20240419,122400,33818563700,62500,62500,62500,62400,1119
|
|
20240419,122300,33748695200,62400,62500,62600,62400,2047
|
|
20240419,122200,33620758100,62600,62600,62600,62500,835
|
|
20240419,122100,33568538800,62600,62600,62600,62500,349
|
|
20240419,122000,33546707400,62600,62600,62600,62500,1777
|
|
20240419,121900,33435574500,62600,62500,62600,62500,456
|
|
20240419,121800,33407058400,62500,62500,62700,62400,4943
|
|
20240419,121700,33097909200,62400,62600,62600,62400,1703
|
|
20240419,121600,32991471100,62600,62600,62600,62500,994
|
|
20240419,121500,32929331400,62600,62500,62600,62500,1126
|
|
20240419,121400,32858934700,62600,62500,62600,62500,656
|
|
20240419,121300,32817913600,62500,62600,62600,62500,984
|
|
20240419,121200,32756395100,62500,62600,62600,62500,531
|
|
20240419,121100,32723192500,62600,62600,62700,62500,2211
|
|
20240419,121000,32584778200,62600,62700,62700,62600,554
|
|
20240419,120900,32550066200,62700,62800,62800,62500,6090
|
|
20240419,120800,32168532400,62700,62700,62800,62700,540
|
|
20240419,120700,32134659100,62800,62800,62800,62700,1047
|
|
20240419,120600,32068968900,62800,62800,62800,62700,321
|
|
20240419,120500,32048816500,62700,62800,62800,62700,918
|
|
20240419,120400,31991227000,62700,62500,62800,62500,4286
|
|
20240419,120300,31722810800,62500,62600,62600,62500,451
|
|
20240419,120200,31694602000,62600,62700,62700,62600,2985
|
|
20240419,120100,31507675000,62700,62500,62700,62500,2754
|
|
20240419,120000,31335340300,62500,62400,62500,62300,2752
|
|
20240419,115900,31163508500,62400,62300,62500,62300,1102
|
|
20240419,115800,31094734500,62200,62500,62600,62200,9433
|
|
20240419,115700,30506055100,62500,62500,62600,62500,728
|
|
20240419,115600,30460523500,62500,62600,62600,62500,1102
|
|
20240419,115500,30391618800,62500,62600,62600,62500,817
|
|
20240419,115400,30340536300,62600,62500,62600,62500,1024
|
|
20240419,115300,30276508200,62500,62500,62600,62500,1066
|
|
20240419,115200,30209854400,62500,62600,62600,62500,1514
|
|
20240419,115100,30115121800,62600,62600,62600,62500,991
|
|
20240419,115000,30053145600,62600,62500,62600,62500,1221
|
|
20240419,114900,29976826700,62500,62500,62500,62400,815
|
|
20240419,114800,29925941400,62400,62300,62500,62300,1024
|
|
20240419,114700,29861985000,62300,62500,62500,62300,3825
|
|
20240419,114600,29623201500,62500,62600,62600,62500,605
|
|
20240419,114500,29585371900,62500,62500,62600,62500,898
|
|
20240419,114400,29529225300,62500,62600,62600,62500,763
|
|
20240419,114300,29481510100,62600,62500,62600,62500,1296
|
|
20240419,114200,29400484400,62600,62600,62600,62500,427
|
|
20240419,114100,29373778600,62600,62500,62600,62500,604
|
|
20240419,114000,29336006000,62500,62600,62600,62400,1892
|
|
20240419,113900,29217693700,62500,62400,62500,62400,887
|
|
20240419,113800,29162280400,62400,62600,62600,62400,2900
|
|
20240419,113700,28981070100,62600,62200,62600,62200,5144
|
|
20240419,113600,28660107800,62200,62200,62300,62200,1121
|
|
20240419,113500,28590338600,62300,62200,62300,62200,1189
|
|
20240419,113400,28516355200,62300,62300,62400,62200,899
|
|
20240419,113300,28460357600,62300,62300,62400,62300,565
|
|
20240419,113200,28425134300,62300,62400,62400,62300,1608
|
|
20240419,113100,28324861200,62400,62500,62500,62300,2985
|
|
20240419,113000,28138651300,62400,62500,62500,62400,929
|
|
20240419,112900,28080659900,62500,62400,62500,62400,730
|
|
20240419,112800,28035069700,62400,62400,62500,62400,884
|
|
20240419,112700,27979858900,62400,62400,62500,62400,1510
|
|
20240419,112600,27885525500,62500,62500,62500,62400,830
|
|
20240419,112500,27833719800,62500,62400,62500,62400,1330
|
|
20240419,112400,27750615300,62400,62300,62500,62300,1626
|
|
20240419,112300,27649142600,62300,62300,62400,62200,831
|
|
20240419,112200,27597374300,62300,62200,62400,62200,895
|
|
20240419,112100,27541631800,62300,62200,62300,62200,1669
|
|
20240419,112000,27437702000,62300,62200,62300,62200,435
|
|
20240419,111900,27410616000,62200,62200,62400,62200,2882
|
|
20240419,111800,27231093500,62300,62400,62500,62300,3491
|
|
20240419,111700,27013436900,62400,62400,62500,62400,2643
|
|
20240419,111600,26848471400,62400,62400,62500,62400,192
|
|
20240419,111500,26836487100,62400,62400,62500,62400,2032
|
|
20240419,111400,26709612400,62500,62600,62600,62400,726
|
|
20240419,111300,26664237500,62500,62700,62700,62500,2744
|
|
20240419,111200,26492651200,62700,62700,62700,62600,331
|
|
20240419,111100,26471908300,62600,62600,62700,62500,1269
|
|
20240419,111000,26392542900,62600,62500,62700,62500,2637
|
|
20240419,110900,26227660500,62500,62800,62800,62500,3236
|
|
20240419,110800,26024966300,62800,62600,62800,62600,2724
|
|
20240419,110700,25854040800,62600,62700,62700,62600,407
|
|
20240419,110600,25828548200,62700,62500,62700,62500,6728
|
|
20240419,110500,25407839200,62500,62400,62500,62300,1519
|
|
20240419,110400,25313083300,62400,62500,62500,62300,3088
|
|
20240419,110300,25120324800,62500,62500,62500,62400,2330
|
|
20240419,110200,24974865400,62500,62500,62600,62400,583
|
|
20240419,110100,24938444000,62400,62500,62500,62400,1921
|
|
20240419,110000,24818458500,62500,62500,62500,62400,1158
|
|
20240419,105900,24746190700,62400,62300,62500,62200,2854
|
|
20240419,105800,24568250100,62300,62400,62400,62200,2032
|
|
20240419,105700,24441788100,62400,62500,62500,62300,1771
|
|
20240419,105600,24331327500,62400,62500,62600,62300,3568
|
|
20240419,105500,24108474200,62600,62500,62600,62500,441
|
|
20240419,105400,24080900500,62500,62500,62600,62500,2410
|
|
20240419,105300,23930249900,62600,62600,62600,62500,184
|
|
20240419,105200,23918747200,62600,62600,62600,62400,3124
|
|
20240419,105100,23723366900,62600,62600,62700,62600,2517
|
|
20240419,105000,23565700500,62600,62600,62700,62500,2477
|
|
20240419,104900,23410581500,62500,62300,62600,62200,6786
|
|
20240419,104800,22987362600,62200,62200,62300,62200,984
|
|
20240419,104700,22926157000,62200,62200,62300,62200,1276
|
|
20240419,104600,22846784700,62200,62200,62300,62100,1125
|
|
20240419,104500,22776810600,62300,62300,62300,62100,2236
|
|
20240419,104400,22637731900,62200,62200,62300,62200,2221
|
|
20240419,104300,22499480300,62300,62300,62300,62200,797
|
|
20240419,104200,22449836400,62300,62100,62300,62100,2180
|
|
20240419,104100,22314230200,62100,62400,62400,62000,11641
|
|
20240419,104000,21590411700,62300,62300,62400,62300,824
|
|
20240419,103900,21539005700,62300,62400,62400,62300,2659
|
|
20240419,103800,21373168100,62400,62600,62600,62400,7559
|
|
20240419,103700,20901068400,62600,62500,62600,62500,3505
|
|
20240419,103600,20681992700,62500,62600,62700,62500,6665
|
|
20240419,103500,20264752900,62700,62700,62700,62600,279
|
|
20240419,103400,20247283400,62600,62800,62800,62600,2895
|
|
20240419,103300,20065834100,62800,62800,62800,62700,237
|
|
20240419,103200,20050962200,62800,62700,62800,62700,236
|
|
20240419,103100,20036159200,62800,62600,62800,62600,5384
|
|
20240419,103000,19698583800,62600,62800,62800,62600,1842
|
|
20240419,102900,19583092600,62800,62800,62800,62700,356
|
|
20240419,102800,19560752900,62800,62800,63000,62700,1255
|
|
20240419,102700,19481937200,63000,62900,63000,62800,904
|
|
20240419,102600,19425069400,62900,62900,63000,62800,1211
|
|
20240419,102500,19348909400,62900,62800,62900,62800,1582
|
|
20240419,102400,19249471800,62700,62800,62800,62700,419
|
|
20240419,102300,19223171000,62800,62700,62800,62700,358
|
|
20240419,102200,19200701700,62700,62800,62800,62700,3515
|
|
20240419,102100,18980129100,62700,62800,62900,62700,2199
|
|
20240419,102000,18842045000,62800,62900,62900,62800,425
|
|
20240419,101900,18815320300,62900,62900,62900,62800,1523
|
|
20240419,101800,18719622100,62800,62800,62900,62800,406
|
|
20240419,101700,18694113500,62800,63000,63000,62800,1256
|
|
20240419,101600,18615116200,62800,62900,63000,62800,984
|
|
20240419,101500,18553224800,62900,62900,63000,62900,4774
|
|
20240419,101400,18252877700,62900,63100,63100,62900,2212
|
|
20240419,101300,18113527000,63000,63100,63100,63000,443
|
|
20240419,101200,18085600700,63000,63100,63200,63000,6875
|
|
20240419,101100,17651852500,63100,63100,63200,63100,275
|
|
20240419,101000,17634488600,63200,63200,63200,63200,3202
|
|
20240419,100900,17432122200,63200,63300,63300,63200,1849
|
|
20240419,100800,17315234000,63300,63300,63400,63300,1605
|
|
20240419,100700,17213517500,63300,63500,63500,63300,1927
|
|
20240419,100600,17091333400,63500,63300,63500,63300,159
|
|
20240419,100500,17081252900,63300,63600,63600,63300,4238
|
|
20240419,100400,16812536400,63600,63400,63600,63400,1950
|
|
20240419,100300,16688713200,63400,63600,63600,63300,4169
|
|
20240419,100200,16424079700,63600,63600,63600,63500,909
|
|
20240419,100100,16366277200,63600,63500,63600,63400,4250
|
|
20240419,100000,16096343000,63500,63100,63500,63000,12826
|
|
20240419,095900,15285658600,63000,63100,63100,63000,310
|
|
20240419,095800,15266108100,63000,63100,63100,63000,595
|
|
20240419,095700,15228567000,63100,63100,63100,63000,668
|
|
20240419,095600,15186468300,63100,63100,63100,63000,1765
|
|
20240419,095500,15075126000,63100,63200,63300,63100,2152
|
|
20240419,095400,14939112400,63200,63200,63200,63200,2009
|
|
20240419,095300,14812143600,63300,63200,63300,63200,1514
|
|
20240419,095200,14716435800,63100,63000,63100,63000,1751
|
|
20240419,095100,14606059700,63000,63000,63100,63000,1267
|
|
20240419,095000,14526225800,63000,63100,63100,62900,3453
|
|
20240419,094900,14308673400,63100,63100,63100,63000,3172
|
|
20240419,094800,14108530200,63100,63100,63100,63000,1112
|
|
20240419,094700,14038428100,63100,63000,63100,62900,6743
|
|
20240419,094600,13613915300,63000,63100,63100,62900,3730
|
|
20240419,094500,13379014200,63100,63100,63100,63000,1032
|
|
20240419,094400,13313905000,63100,63100,63100,63000,3087
|
|
20240419,094300,13119115400,63100,63100,63200,63000,2215
|
|
20240419,094200,12979416000,63100,63200,63300,63100,1700
|
|
20240419,094100,12871988900,63200,63200,63200,63100,1439
|
|
20240419,094000,12781130200,63100,63200,63200,63100,2401
|
|
20240419,093900,12629624600,63200,63200,63300,63100,1813
|
|
20240419,093800,12515042400,63200,63100,63200,63100,2956
|
|
20240419,093700,12328382800,63100,63200,63300,63100,2791
|
|
20240419,093600,12152122300,63100,63300,63300,63100,3343
|
|
20240419,093500,11940825900,63200,63100,63300,63100,779
|
|
20240419,093400,11891586100,63100,63100,63200,63100,2171
|
|
20240419,093300,11754488000,63100,63100,63200,63000,2466
|
|
20240419,093200,11598883100,63100,63100,63100,63000,3187
|
|
20240419,093100,11397925200,63000,62900,63000,62900,2938
|
|
20240419,093000,11212995600,62900,62900,62900,62900,2211
|
|
20240419,092900,11073923700,62900,62800,62900,62800,2808
|
|
20240419,092800,10897575700,62800,62800,62900,62700,2735
|
|
20240419,092700,10725869700,62800,62800,62800,62700,1821
|
|
20240419,092600,10611641400,62800,62900,62900,62700,9835
|
|
20240419,092500,9994549900,62900,62800,62900,62700,3698
|
|
20240419,092400,9762340700,62800,62800,62800,62800,54
|
|
20240419,092300,9758949500,62800,62700,62800,62700,2307
|
|
20240419,092200,9614169600,62700,62900,62900,62600,6036
|
|
20240419,092100,9235465200,62900,62800,62900,62700,4541
|
|
20240419,092000,8950126100,62800,62900,63000,62700,1778
|
|
20240419,091900,8838433100,62900,62700,62900,62600,6675
|
|
20240419,091800,8420047000,62700,62800,62900,62700,4715
|
|
20240419,091700,8124220000,62800,62900,63000,62800,5744
|
|
20240419,091600,7763011700,62900,62800,63100,62800,4529
|
|
20240419,091500,7478103400,62800,62800,62900,62700,3616
|
|
20240419,091400,7251107300,62800,62600,62800,62500,2426
|
|
20240419,091300,7099086500,62500,62600,62600,62400,3647
|
|
20240419,091200,6871053700,62500,62700,62700,62500,5975
|
|
20240419,091100,6497341000,62700,62700,62800,62600,8429
|
|
20240419,091000,5969148900,62800,62900,62900,62700,943
|
|
20240419,090900,5909933200,62800,63000,63000,62800,3460
|
|
20240419,090800,5692413400,63000,62700,63000,62700,6273
|
|
20240419,090700,5297986900,62800,62800,62800,62700,2001
|
|
20240419,090600,5172388300,62800,62800,62900,62700,3303
|
|
20240419,090500,4964921000,62800,63000,63100,62800,10566
|
|
20240419,090400,4300674100,63100,62900,63200,62800,7058
|
|
20240419,090300,3856384400,62900,63000,63100,62800,5314
|
|
20240419,090200,3521894000,63000,63000,63000,62800,6775
|
|
20240419,090100,3095527700,63000,63300,63600,62800,12153
|
|
20240419,090000,2329555700,63500,63300,63700,62700,36587
|