575 lines
33 KiB
CSV
575 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183200,20906794100,125500,125500,125500,125500,1890
|
|
20240408,183100,20906794100,125500,125500,125500,125500,0
|
|
20240408,183000,20906794100,125500,125500,125500,125500,0
|
|
20240408,182900,20906794100,125500,125500,125500,125500,0
|
|
20240408,182800,20906794100,125500,125500,125500,125500,0
|
|
20240408,182700,20906794100,125500,125500,125500,125500,0
|
|
20240408,182600,20906794100,125500,125500,125500,125500,0
|
|
20240408,182500,20906794100,125500,125500,125500,125500,0
|
|
20240408,182400,20906794100,125500,125500,125500,125500,0
|
|
20240408,182300,20906794100,125500,125500,125500,125500,0
|
|
20240408,182200,20906794100,125500,125500,125500,125500,0
|
|
20240408,182100,20906794100,125500,125500,125500,125500,0
|
|
20240408,182000,20906794100,125500,125500,125500,125500,0
|
|
20240408,181900,20906794100,125500,125500,125500,125500,0
|
|
20240408,181800,20906794100,125500,125500,125500,125500,0
|
|
20240408,181700,20906794100,125500,125500,125500,125500,0
|
|
20240408,181600,20906794100,125500,125500,125500,125500,0
|
|
20240408,181500,20906794100,125500,125500,125500,125500,0
|
|
20240408,181400,20906794100,125500,125500,125500,125500,0
|
|
20240408,181300,20906794100,125500,125500,125500,125500,0
|
|
20240408,181200,20906794100,125500,125500,125500,125500,0
|
|
20240408,181100,20906794100,125500,125500,125500,125500,0
|
|
20240408,181000,20906794100,125500,125500,125500,125500,0
|
|
20240408,180900,20906794100,125500,125500,125500,125500,0
|
|
20240408,180800,20906794100,125500,125500,125500,125500,0
|
|
20240408,180700,20906794100,125500,125500,125500,125500,0
|
|
20240408,180600,20906794100,125500,125500,125500,125500,0
|
|
20240408,180500,20906794100,125500,125500,125500,125500,0
|
|
20240408,180400,20906794100,125500,125500,125500,125500,0
|
|
20240408,180300,20906794100,125500,125500,125500,125500,0
|
|
20240408,180200,20906794100,125500,125500,125500,125500,1890
|
|
20240408,180100,20906794100,125500,125500,125500,125500,0
|
|
20240408,180000,20906794100,125500,125500,125500,125500,0
|
|
20240408,175900,20906794100,125500,125500,125500,125500,0
|
|
20240408,175800,20906794100,125500,125500,125500,125500,0
|
|
20240408,175700,20906794100,125500,125500,125500,125500,0
|
|
20240408,175600,20906794100,125500,125500,125500,125500,0
|
|
20240408,175500,20906794100,125500,125500,125500,125500,0
|
|
20240408,175400,20906794100,125500,125500,125500,125500,0
|
|
20240408,175300,20906794100,125500,125500,125500,125500,0
|
|
20240408,175200,20906794100,125500,125500,125500,125500,0
|
|
20240408,175100,20906794100,125500,125500,125500,125500,0
|
|
20240408,175000,20906794100,125500,125500,125500,125500,0
|
|
20240408,174900,20906794100,125500,125500,125500,125500,0
|
|
20240408,174800,20906794100,125500,125500,125500,125500,0
|
|
20240408,174700,20906794100,125500,125500,125500,125500,0
|
|
20240408,174600,20906794100,125500,125500,125500,125500,0
|
|
20240408,174500,20906794100,125500,125500,125500,125500,0
|
|
20240408,174400,20906794100,125500,125500,125500,125500,0
|
|
20240408,174300,20906794100,125500,125500,125500,125500,0
|
|
20240408,174200,20906794100,125500,125500,125500,125500,0
|
|
20240408,174100,20906794100,125500,125500,125500,125500,0
|
|
20240408,174000,20906794100,125500,125500,125500,125500,0
|
|
20240408,173900,20906794100,125500,125500,125500,125500,0
|
|
20240408,173800,20906794100,125500,125500,125500,125500,0
|
|
20240408,173700,20906794100,125500,125500,125500,125500,0
|
|
20240408,173600,20906794100,125500,125500,125500,125500,0
|
|
20240408,173500,20906794100,125500,125500,125500,125500,0
|
|
20240408,173400,20906794100,125500,125500,125500,125500,0
|
|
20240408,173300,20906794100,125500,125500,125500,125500,0
|
|
20240408,173200,20906794100,125500,125500,125500,125500,1890
|
|
20240408,173100,20906794100,125500,125500,125500,125500,0
|
|
20240408,173000,20906794100,125500,125500,125500,125500,0
|
|
20240408,172900,20906794100,125500,125500,125500,125500,0
|
|
20240408,172800,20906794100,125500,125500,125500,125500,0
|
|
20240408,172700,20906794100,125500,125500,125500,125500,0
|
|
20240408,172600,20906794100,125500,125500,125500,125500,0
|
|
20240408,172500,20906794100,125500,125500,125500,125500,0
|
|
20240408,172400,20906794100,125500,125500,125500,125500,0
|
|
20240408,172300,20906794100,125500,125500,125500,125500,0
|
|
20240408,172200,20906794100,125500,125500,125500,125500,0
|
|
20240408,172100,20906794100,125500,125500,125500,125500,0
|
|
20240408,172000,20906794100,125500,125500,125500,125500,0
|
|
20240408,171900,20906794100,125500,125500,125500,125500,0
|
|
20240408,171800,20906794100,125500,125500,125500,125500,0
|
|
20240408,171700,20906794100,125500,125500,125500,125500,0
|
|
20240408,171600,20906794100,125500,125500,125500,125500,0
|
|
20240408,171500,20906794100,125500,125500,125500,125500,0
|
|
20240408,171400,20906794100,125500,125500,125500,125500,0
|
|
20240408,171300,20906794100,125500,125500,125500,125500,0
|
|
20240408,171200,20906794100,125500,125500,125500,125500,0
|
|
20240408,171100,20906794100,125500,125500,125500,125500,0
|
|
20240408,171000,20906794100,125500,125500,125500,125500,0
|
|
20240408,170900,20906794100,125500,125500,125500,125500,0
|
|
20240408,170800,20906794100,125500,125500,125500,125500,0
|
|
20240408,170700,20906794100,125500,125500,125500,125500,0
|
|
20240408,170600,20906794100,125500,125500,125500,125500,0
|
|
20240408,170500,20906794100,125500,125500,125500,125500,0
|
|
20240408,170400,20906794100,125500,125500,125500,125500,0
|
|
20240408,170300,20906794100,125500,125500,125500,125500,0
|
|
20240408,170200,20906794100,125500,125500,125500,125500,1890
|
|
20240408,170100,20906794100,125500,125500,125500,125500,0
|
|
20240408,170000,20906794100,125500,125500,125500,125500,0
|
|
20240408,165900,20906794100,125500,125500,125500,125500,0
|
|
20240408,165800,20906794100,125500,125500,125500,125500,0
|
|
20240408,165700,20906794100,125500,125500,125500,125500,0
|
|
20240408,165600,20906794100,125500,125500,125500,125500,0
|
|
20240408,165500,20906794100,125500,125500,125500,125500,0
|
|
20240408,165400,20906794100,125500,125500,125500,125500,0
|
|
20240408,165300,20906794100,125500,125500,125500,125500,0
|
|
20240408,165200,20906794100,125500,125500,125500,125500,0
|
|
20240408,165100,20906794100,125500,125500,125500,125500,0
|
|
20240408,165000,20906794100,125500,125500,125500,125500,0
|
|
20240408,164900,20906794100,125500,125500,125500,125500,0
|
|
20240408,164800,20906794100,125500,125500,125500,125500,0
|
|
20240408,164700,20906794100,125500,125500,125500,125500,0
|
|
20240408,164600,20906794100,125500,125500,125500,125500,0
|
|
20240408,164500,20906794100,125500,125500,125500,125500,0
|
|
20240408,164400,20906794100,125500,125500,125500,125500,0
|
|
20240408,164300,20906794100,125500,125500,125500,125500,0
|
|
20240408,164200,20906794100,125500,125500,125500,125500,0
|
|
20240408,164100,20906794100,125500,125500,125500,125500,0
|
|
20240408,164000,20906794100,125500,125500,125500,125500,0
|
|
20240408,163900,20906794100,125500,125500,125500,125500,0
|
|
20240408,163800,20906794100,125500,125500,125500,125500,0
|
|
20240408,163700,20906794100,125500,125500,125500,125500,0
|
|
20240408,163600,20906794100,125500,125500,125500,125500,0
|
|
20240408,163500,20906794100,125500,125500,125500,125500,0
|
|
20240408,163400,20906794100,125500,125500,125500,125500,0
|
|
20240408,163300,20906794100,125500,125500,125500,125500,0
|
|
20240408,163200,20906794100,125500,125500,125500,125500,1890
|
|
20240408,163100,20906794100,125500,125500,125500,125500,0
|
|
20240408,163000,20906794100,125500,125500,125500,125500,0
|
|
20240408,162900,20906794100,125500,125500,125500,125500,0
|
|
20240408,162800,20906794100,125500,125500,125500,125500,0
|
|
20240408,162700,20906794100,125500,125500,125500,125500,0
|
|
20240408,162600,20906794100,125500,125500,125500,125500,0
|
|
20240408,162500,20906794100,125500,125500,125500,125500,0
|
|
20240408,162400,20906794100,125500,125500,125500,125500,0
|
|
20240408,162300,20906794100,125500,125500,125500,125500,0
|
|
20240408,162200,20906794100,125500,125500,125500,125500,0
|
|
20240408,162100,20906794100,125500,125500,125500,125500,0
|
|
20240408,162000,20906794100,125500,125500,125500,125500,0
|
|
20240408,161900,20906794100,125500,125500,125500,125500,0
|
|
20240408,161800,20906794100,125500,125500,125500,125500,0
|
|
20240408,161700,20906794100,125500,125500,125500,125500,0
|
|
20240408,161600,20906794100,125500,125500,125500,125500,0
|
|
20240408,161500,20906794100,125500,125500,125500,125500,0
|
|
20240408,161400,20906794100,125500,125500,125500,125500,0
|
|
20240408,161300,20906794100,125500,125500,125500,125500,0
|
|
20240408,161200,20906794100,125500,125500,125500,125500,0
|
|
20240408,161100,20906794100,125500,125500,125500,125500,0
|
|
20240408,161000,20906794100,125500,125500,125500,125500,0
|
|
20240408,160900,20906794100,125500,125500,125500,125500,0
|
|
20240408,160800,20906794100,125500,125500,125500,125500,0
|
|
20240408,160700,20906794100,125500,125500,125500,125500,0
|
|
20240408,160600,20906794100,125500,125500,125500,125500,0
|
|
20240408,160500,20906794100,125500,125500,125500,125500,0
|
|
20240408,160400,20906794100,125500,125500,125500,125500,0
|
|
20240408,160300,20906794100,125500,125500,125500,125500,0
|
|
20240408,160200,20906794100,125500,125500,125500,125500,1890
|
|
20240408,160100,20906794100,125500,125500,125500,125500,0
|
|
20240408,160000,20906794100,125500,125500,125500,125500,0
|
|
20240408,155900,20906794100,125500,125500,125500,125500,0
|
|
20240408,155800,20906794100,125500,125500,125500,125500,0
|
|
20240408,155700,20906794100,125500,125500,125500,125500,0
|
|
20240408,155600,20906794100,125500,125500,125500,125500,0
|
|
20240408,155500,20906794100,125500,125500,125500,125500,0
|
|
20240408,155400,20906794100,125500,125500,125500,125500,0
|
|
20240408,155300,20906794100,125500,125500,125500,125500,0
|
|
20240408,155200,20906794100,125500,125500,125500,125500,0
|
|
20240408,155100,20906794100,125500,125500,125500,125500,0
|
|
20240408,155000,20906794100,125500,125500,125500,125500,0
|
|
20240408,154900,20906794100,125500,125500,125500,125500,0
|
|
20240408,154800,20906794100,125500,125500,125500,125500,0
|
|
20240408,154700,20906794100,125500,125500,125500,125500,0
|
|
20240408,154600,20906794100,125500,125500,125500,125500,0
|
|
20240408,154500,20906794100,125500,125500,125500,125500,0
|
|
20240408,154400,20906794100,125500,125500,125500,125500,0
|
|
20240408,154300,20906794100,125500,125500,125500,125500,0
|
|
20240408,154200,20906794100,125500,125500,125500,125500,0
|
|
20240408,154100,20906794100,125500,125500,125500,125500,0
|
|
20240408,154000,20906794100,125500,125500,125500,125500,0
|
|
20240408,153900,20906794100,125500,125500,125500,125500,0
|
|
20240408,153800,20906794100,125500,125500,125500,125500,0
|
|
20240408,153700,20906794100,125500,125500,125500,125500,0
|
|
20240408,153600,20906794100,125500,125500,125500,125500,0
|
|
20240408,153500,20906794100,125500,125500,125500,125500,0
|
|
20240408,153400,20906794100,125500,125500,125500,125500,0
|
|
20240408,153300,20906794100,125500,125500,125500,125500,0
|
|
20240408,153200,20906794100,125500,125500,125500,125500,1890
|
|
20240408,153100,20906794100,125500,125500,125500,125500,0
|
|
20240408,153000,20906794100,125500,125500,125500,125500,1890
|
|
20240408,152900,20669599100,125400,125400,125400,125400,0
|
|
20240408,152800,20669599100,125400,125400,125400,125400,0
|
|
20240408,152700,20669599100,125400,125400,125400,125400,0
|
|
20240408,152600,20669599100,125400,125400,125400,125400,0
|
|
20240408,152500,20669599100,125400,125400,125400,125400,0
|
|
20240408,152400,20669599100,125400,125400,125400,125400,0
|
|
20240408,152300,20669599100,125400,125400,125400,125400,0
|
|
20240408,152200,20669599100,125400,125400,125400,125400,0
|
|
20240408,152100,20669599100,125400,125400,125400,125400,0
|
|
20240408,152000,20669599100,125400,125400,125400,125400,0
|
|
20240408,151900,20669599100,125400,125500,125500,125300,116
|
|
20240408,151800,20655055200,125300,125400,125500,125300,185
|
|
20240408,151700,20631856600,125400,125400,125900,125100,624
|
|
20240408,151600,20553470300,125300,125600,125600,125100,453
|
|
20240408,151500,20496698100,125600,125600,125600,125500,342
|
|
20240408,151400,20453767400,125600,125800,125900,125500,245
|
|
20240408,151300,20422992800,125800,125600,125800,125500,165
|
|
20240408,151200,20402251300,125400,125600,125800,125300,269
|
|
20240408,151100,20368480700,125600,125800,125800,125500,295
|
|
20240408,151000,20331438100,125800,125700,125800,125500,169
|
|
20240408,150900,20310189800,125700,125600,125800,125500,250
|
|
20240408,150800,20278784800,125600,125600,125800,125500,139
|
|
20240408,150700,20261319800,125600,125800,125800,125500,325
|
|
20240408,150600,20220495800,125800,125600,125800,125500,366
|
|
20240408,150500,20174510200,125500,125700,125800,125500,226
|
|
20240408,150400,20146108400,125700,125800,125900,125500,298
|
|
20240408,150300,20108627600,125800,125800,125800,125500,515
|
|
20240408,150200,20043880900,125800,125800,125800,125500,188
|
|
20240408,150100,20020250400,125800,125700,125800,125400,396
|
|
20240408,150000,19970494900,125700,125500,125700,125500,222
|
|
20240408,145900,19942608700,125500,125600,125700,125500,286
|
|
20240408,145800,19906690900,125600,125600,125700,125400,266
|
|
20240408,145700,19873285100,125600,125500,125600,125400,174
|
|
20240408,145600,19851449900,125400,125600,125600,125200,276
|
|
20240408,145500,19816816500,125000,125500,125700,124900,683
|
|
20240408,145400,19731264100,125400,125300,125600,125300,152
|
|
20240408,145300,19712196500,125400,125600,125700,125300,188
|
|
20240408,145200,19688592500,125600,125600,125800,125400,269
|
|
20240408,145100,19654817900,125300,125600,125700,124900,833
|
|
20240408,145000,19550407300,125300,125500,125600,125300,274
|
|
20240408,144900,19516022600,125500,125600,125600,125300,207
|
|
20240408,144800,19490037600,125300,125700,125700,125000,211
|
|
20240408,144700,19463559000,125100,125400,125800,124900,1003
|
|
20240408,144600,19337824900,125500,125300,125600,125100,307
|
|
20240408,144500,19299349800,125500,125200,125500,124900,793
|
|
20240408,144400,19199990000,124900,125400,125500,124900,855
|
|
20240408,144300,19093010400,125400,125500,125500,124900,665
|
|
20240408,144200,19009806000,125400,125300,125400,125100,158
|
|
20240408,144100,18990001400,125400,125400,125600,124900,349
|
|
20240408,144000,18946256100,125400,125500,125600,125300,272
|
|
20240408,143900,18912145900,125600,125400,125600,124900,599
|
|
20240408,143800,18837134500,125400,125600,125800,125300,249
|
|
20240408,143700,18805879800,125500,125600,125600,125400,284
|
|
20240408,143600,18770230100,125500,125500,125900,125400,236
|
|
20240408,143500,18740576000,125500,125800,125800,125300,553
|
|
20240408,143400,18671202700,125700,125700,125900,125100,519
|
|
20240408,143300,18606038900,125500,125600,125700,125500,320
|
|
20240408,143200,18565849000,125600,125500,125700,125100,1766
|
|
20240408,143100,18344734700,125200,125400,125700,125100,843
|
|
20240408,143000,18239085700,125400,125700,125700,125200,472
|
|
20240408,142900,18179890800,125700,125800,125900,125600,320
|
|
20240408,142800,18139645800,125800,125800,125800,125400,375
|
|
20240408,142700,18092528000,125700,125900,125900,125100,507
|
|
20240408,142600,18028862800,125900,125800,125900,125700,273
|
|
20240408,142500,17994507900,125900,125900,125900,125700,142
|
|
20240408,142400,17976644500,125800,125900,126000,125700,196
|
|
20240408,142300,17951973500,125900,126000,126100,125800,436
|
|
20240408,142200,17897053800,126000,126000,126000,125900,279
|
|
20240408,142100,17861907300,126000,126000,126100,125900,242
|
|
20240408,142000,17831423800,126000,125900,126000,125700,426
|
|
20240408,141900,17777798100,125900,125900,125900,125800,162
|
|
20240408,141800,17757403400,125900,125800,125900,125700,258
|
|
20240408,141700,17724949700,125700,125800,125900,125700,306
|
|
20240408,141600,17686452800,125800,125900,126000,125700,403
|
|
20240408,141500,17635768000,125800,125900,126000,125800,373
|
|
20240408,141400,17588803700,126000,125800,126000,125700,330
|
|
20240408,141300,17547266500,125800,125700,125800,125700,85
|
|
20240408,141200,17536575300,125800,125900,126000,125700,476
|
|
20240408,141100,17476634700,126000,125900,126100,125800,222
|
|
20240408,141000,17448678600,125800,125700,125900,125700,298
|
|
20240408,140900,17411202300,125700,125600,125700,125300,224
|
|
20240408,140800,17383073500,125700,125800,125800,125700,363
|
|
20240408,140700,17337432200,125800,125800,125800,125700,211
|
|
20240408,140600,17310896900,125800,125700,125900,125600,357
|
|
20240408,140500,17266007600,125800,125800,125900,125700,213
|
|
20240408,140400,17239211900,125800,125700,125800,125700,201
|
|
20240408,140300,17213934000,125600,125600,125700,125600,272
|
|
20240408,140200,17179759100,125700,125700,125800,125600,315
|
|
20240408,140100,17140165300,125600,125600,125800,125600,228
|
|
20240408,140000,17111512700,125700,125700,125900,125400,320
|
|
20240408,135900,17071309900,125600,125800,125900,125600,199
|
|
20240408,135800,17046290400,125800,125800,125900,125400,313
|
|
20240408,135700,17006944100,125700,125700,125800,125500,460
|
|
20240408,135600,16949154300,125800,125700,125800,125500,98
|
|
20240408,135500,16936842900,125500,125800,125900,125500,450
|
|
20240408,135400,16880232400,125800,125900,126000,125800,248
|
|
20240408,135300,16849022800,125900,125800,125900,125600,79
|
|
20240408,135200,16839085500,125700,126100,126100,125400,599
|
|
20240408,135100,16763751500,126100,126100,126300,125700,240
|
|
20240408,135000,16733478800,125700,126100,126300,125700,320
|
|
20240408,134900,16693119500,126000,126200,126600,126000,320
|
|
20240408,134800,16652746800,126200,126400,126400,126000,521
|
|
20240408,134700,16587052900,126500,126400,126500,126300,246
|
|
20240408,134600,16555964200,126400,126400,126600,126300,397
|
|
20240408,134500,16505778200,126400,126200,126500,126000,663
|
|
20240408,134400,16421987100,125900,126500,126600,125900,566
|
|
20240408,134300,16350490500,126400,126400,126500,126300,396
|
|
20240408,134200,16300416500,126400,126400,126600,125900,459
|
|
20240408,134100,16242428700,126400,126400,126500,126000,442
|
|
20240408,134000,16186596400,126400,126300,126600,126200,395
|
|
20240408,133900,16136667500,126300,126300,126500,126200,336
|
|
20240408,133800,16094211900,126300,126000,126300,125900,385
|
|
20240408,133700,16045646600,126000,126000,126100,125700,407
|
|
20240408,133600,15994383600,126000,125800,126000,125700,166
|
|
20240408,133500,15973481500,125800,125900,125900,125500,298
|
|
20240408,133400,15936004800,125900,125900,125900,125500,777
|
|
20240408,133300,15838286100,125800,125900,125900,125500,263
|
|
20240408,133200,15805210700,125900,126000,126000,125800,219
|
|
20240408,133100,15777643700,126000,126100,126200,125900,374
|
|
20240408,133000,15730488400,126100,125900,126300,125700,181
|
|
20240408,132900,15707674700,126000,126100,126400,125900,347
|
|
20240408,132800,15663915200,126200,126100,126300,125900,347
|
|
20240408,132700,15620157700,126100,126100,126200,126000,221
|
|
20240408,132600,15592303600,126100,126600,126600,126100,429
|
|
20240408,132500,15538136200,126900,126300,126900,126200,471
|
|
20240408,132400,15478574500,126200,126300,126400,126100,545
|
|
20240408,132300,15409748300,126200,126300,126300,126200,107
|
|
20240408,132200,15396235600,126300,126300,126400,126200,410
|
|
20240408,132100,15344454400,126300,126200,126300,126200,144
|
|
20240408,132000,15326269500,126300,126200,126400,126200,258
|
|
20240408,131900,15293698600,126300,126000,126400,126000,897
|
|
20240408,131800,15180537400,126100,126000,126200,125800,475
|
|
20240408,131700,15120685300,126100,125900,126100,125900,332
|
|
20240408,131600,15078866600,125900,126000,126000,125600,331
|
|
20240408,131500,15037218000,126000,126100,126300,126000,479
|
|
20240408,131400,14976814100,126200,126100,126400,126100,199
|
|
20240408,131300,14951700700,126100,126500,126800,126100,220
|
|
20240408,131200,14923885500,126500,126300,126900,126200,281
|
|
20240408,131100,14888340200,126400,126700,126700,126200,453
|
|
20240408,131000,14831088600,126700,126800,126800,126700,139
|
|
20240408,130900,14813474100,126800,126700,127000,126700,209
|
|
20240408,130800,14786961400,126700,126800,126900,126700,167
|
|
20240408,130700,14765775500,126800,126800,126800,126500,170
|
|
20240408,130600,14744243100,126800,126700,126900,126500,266
|
|
20240408,130500,14710551400,126600,126700,126800,126600,152
|
|
20240408,130400,14691285100,126700,126700,126900,126600,319
|
|
20240408,130300,14650858800,126700,126800,126800,126600,196
|
|
20240408,130200,14626024400,126800,126800,127100,126700,250
|
|
20240408,130100,14594327500,126800,126800,126800,126500,398
|
|
20240408,130000,14543937700,126800,126900,126900,126600,271
|
|
20240408,125900,14509577200,126900,127000,127000,126600,187
|
|
20240408,125800,14485838900,127000,126800,127000,126600,279
|
|
20240408,125700,14450441500,126800,126900,127000,126800,338
|
|
20240408,125600,14407565300,126900,126600,127100,126500,314
|
|
20240408,125500,14367784200,126700,126800,127000,126700,350
|
|
20240408,125400,14323403700,126800,126600,126800,126500,246
|
|
20240408,125300,14292223900,126700,127000,127100,126600,333
|
|
20240408,125200,14249971000,127100,127100,127200,127000,390
|
|
20240408,125100,14200392300,127000,127100,127100,127000,226
|
|
20240408,125000,14171676400,127100,127100,127100,127000,246
|
|
20240408,124900,14140417700,127100,127000,127100,127000,176
|
|
20240408,124800,14118061700,127000,127000,127000,126800,177
|
|
20240408,124700,14095593500,127000,127100,127100,127000,252
|
|
20240408,124600,14063577100,127000,127000,127100,126900,447
|
|
20240408,124500,14006801700,127000,126800,127000,126800,644
|
|
20240408,124400,13925056800,126900,127000,127000,126900,223
|
|
20240408,124300,13896753800,126900,126800,127000,126700,301
|
|
20240408,124200,13858562100,126800,127000,127000,126700,215
|
|
20240408,124100,13831280800,127000,126900,127000,126800,215
|
|
20240408,124000,13803996300,126800,126900,127000,126800,450
|
|
20240408,123900,13746907700,126800,126700,126900,126600,497
|
|
20240408,123800,13683896800,126700,126700,126700,126600,153
|
|
20240408,123700,13664514700,126700,126500,126900,126400,342
|
|
20240408,123600,13621216100,126500,126500,126500,126300,188
|
|
20240408,123500,13597445300,126600,126300,126800,126300,428
|
|
20240408,123400,13543321700,126300,126400,126500,125900,770
|
|
20240408,123300,13446180900,126400,126500,126600,126400,375
|
|
20240408,123200,13398738900,126600,126600,126600,126400,286
|
|
20240408,123100,13362550500,126600,126500,126600,126400,122
|
|
20240408,123000,13347114700,126500,126600,127100,126500,424
|
|
20240408,122900,13293397200,126600,126500,126600,126500,123
|
|
20240408,122800,13277827000,126500,126500,126900,126400,311
|
|
20240408,122700,13238467400,126600,126500,126600,126400,155
|
|
20240408,122600,13218854800,126500,126500,126800,126400,285
|
|
20240408,122500,13182794300,126400,126600,126700,126400,258
|
|
20240408,122400,13150130800,126600,126400,126600,126300,396
|
|
20240408,122300,13100080600,126500,126500,126600,126400,344
|
|
20240408,122200,13056542600,126400,126600,126600,126400,159
|
|
20240408,122100,13036430900,126600,126400,127000,126400,208
|
|
20240408,122000,13010099200,126500,126500,126600,126100,325
|
|
20240408,121900,12969017300,126500,126700,126900,126200,1131
|
|
20240408,121800,12826087300,126700,126700,126700,126500,111
|
|
20240408,121700,12812035500,126700,126600,126900,126500,595
|
|
20240408,121600,12736659200,126600,126700,126900,126600,459
|
|
20240408,121500,12678510300,126700,126600,126700,126600,108
|
|
20240408,121400,12664831400,126700,126700,126700,126700,234
|
|
20240408,121300,12635183600,126600,126800,126900,126600,324
|
|
20240408,121200,12594124300,126900,126700,126900,126600,366
|
|
20240408,121100,12547744400,126700,126800,126800,126700,189
|
|
20240408,121000,12523786700,126800,126700,126900,126700,216
|
|
20240408,120900,12496405700,126700,126600,126700,126400,185
|
|
20240408,120800,12472978800,126700,126700,126900,126600,235
|
|
20240408,120700,12443206800,126700,126700,126900,126600,289
|
|
20240408,120600,12406574000,126700,126600,126900,126600,337
|
|
20240408,120500,12363872800,126600,126700,126700,126500,126
|
|
20240408,120400,12347920900,126700,126800,126900,126600,185
|
|
20240408,120300,12324475400,126800,126400,126800,126400,267
|
|
20240408,120200,12290664400,126300,126700,126700,126300,213
|
|
20240408,120100,12263716300,126700,126800,126900,126700,343
|
|
20240408,120000,12220239100,126800,126600,126800,126600,179
|
|
20240408,115900,12197558200,126700,126800,126900,126600,230
|
|
20240408,115800,12168407200,126800,126600,126900,126500,302
|
|
20240408,115700,12130149300,126600,126600,126600,126400,171
|
|
20240408,115600,12108516300,126600,127000,127100,126500,354
|
|
20240408,115500,12063619200,127000,127100,127100,126900,380
|
|
20240408,115400,12015354700,127000,126800,127200,126800,226
|
|
20240408,115300,11986656900,126800,126800,126800,126400,353
|
|
20240408,115200,11941957300,126800,126800,126900,126700,266
|
|
20240408,115100,11908219300,126900,127200,127200,126900,200
|
|
20240408,115000,11882815600,127200,127000,127600,127000,518
|
|
20240408,114900,11816908700,127000,127400,127400,126900,437
|
|
20240408,114800,11761310200,127400,127400,127500,127100,227
|
|
20240408,114700,11732403400,127400,127300,127400,127200,173
|
|
20240408,114600,11710370200,127300,127000,127300,126900,376
|
|
20240408,114500,11662545800,127000,127100,127300,126600,482
|
|
20240408,114400,11601414900,127300,127300,127400,127100,367
|
|
20240408,114300,11554714100,127300,127200,127300,127100,214
|
|
20240408,114200,11527493100,127200,126800,127400,126500,274
|
|
20240408,114100,11492735600,126800,126800,127000,126600,355
|
|
20240408,114000,11447735200,126800,126700,126800,126500,339
|
|
20240408,113900,11404801200,126700,126500,127200,126500,351
|
|
20240408,113800,11360294900,126600,126500,126600,126200,72
|
|
20240408,113700,11351191000,126200,126700,126800,126200,502
|
|
20240408,113600,11287671400,126700,126700,126700,126600,103
|
|
20240408,113500,11274624800,126700,126700,126700,126600,164
|
|
20240408,113400,11253849700,126600,126700,126800,126600,225
|
|
20240408,113300,11225343700,126700,126500,126900,126500,228
|
|
20240408,113200,11196462900,126600,126500,126700,126400,150
|
|
20240408,113100,11177475700,126500,126600,126700,126200,195
|
|
20240408,113000,11152796900,126600,126300,126600,126100,240
|
|
20240408,112900,11122451700,126100,126500,126800,126100,339
|
|
20240408,112800,11079595900,126500,126700,126700,126500,161
|
|
20240408,112700,11059214500,126700,126600,126900,126500,637
|
|
20240408,112600,10978543900,126600,126500,126600,126400,187
|
|
20240408,112500,10954876500,126500,126300,126500,126300,194
|
|
20240408,112400,10930353000,126400,126400,126500,126300,151
|
|
20240408,112300,10911270300,126500,126300,126500,126200,120
|
|
20240408,112200,10896103800,126400,126600,126900,126200,309
|
|
20240408,112100,10856994200,126500,126500,126700,126300,434
|
|
20240408,112000,10802118100,126600,126800,127100,126500,616
|
|
20240408,111900,10724030300,126700,126800,127100,126600,452
|
|
20240408,111800,10666718300,126800,127000,127200,126600,199
|
|
20240408,111700,10641451600,127000,127000,127200,126500,290
|
|
20240408,111600,10604630600,127000,127100,127200,126700,485
|
|
20240408,111500,10543073400,127100,127100,127200,126900,230
|
|
20240408,111400,10513854500,127100,126800,127100,126700,184
|
|
20240408,111300,10490511300,126800,127200,127200,126600,650
|
|
20240408,111200,10408050800,127100,127300,127400,127100,434
|
|
20240408,111100,10352826900,127200,127000,127300,126600,900
|
|
20240408,111000,10238471300,127000,126600,127000,126500,1117
|
|
20240408,110900,10096888200,126500,126300,126600,126300,514
|
|
20240408,110800,10031882800,126400,126300,126400,126100,272
|
|
20240408,110700,9997530600,126300,126200,126300,126100,122
|
|
20240408,110600,9982129800,126200,126200,126300,126100,225
|
|
20240408,110500,9953727100,126200,126200,126200,126100,213
|
|
20240408,110400,9926851600,126100,126200,126200,125900,284
|
|
20240408,110300,9891051300,126200,126100,126200,126000,189
|
|
20240408,110200,9867220700,126100,126000,126100,126000,148
|
|
20240408,110100,9848567300,126100,126000,126100,126000,218
|
|
20240408,110000,9821088700,126000,125800,126000,125600,203
|
|
20240408,105900,9795549700,125800,125700,125800,125400,612
|
|
20240408,105800,9718708900,125700,125700,125800,125600,230
|
|
20240408,105700,9689784800,125700,125700,125800,125600,242
|
|
20240408,105600,9659360400,125600,125800,125900,125600,204
|
|
20240408,105500,9633711200,125900,125900,126200,125700,242
|
|
20240408,105400,9603221100,125900,126100,126200,125800,591
|
|
20240408,105300,9528753200,126100,126000,126100,125900,158
|
|
20240408,105200,9508846000,126000,126000,126000,125900,152
|
|
20240408,105100,9489701100,126100,126000,126200,125800,537
|
|
20240408,105000,9422032700,126000,126100,126200,125900,135
|
|
20240408,104900,9405009500,126200,126100,126200,126000,167
|
|
20240408,104800,9383941300,126300,126000,126500,125900,304
|
|
20240408,104700,9345557200,126400,126300,126400,125800,170
|
|
20240408,104600,9324090100,126400,126100,126400,126000,162
|
|
20240408,104500,9303634500,126200,126200,126300,126100,191
|
|
20240408,104400,9279525000,126200,126200,126200,126100,179
|
|
20240408,104300,9256941000,126100,126000,126200,126000,187
|
|
20240408,104200,9233353500,126100,126100,126200,126000,253
|
|
20240408,104100,9201448900,126000,126300,126300,125900,265
|
|
20240408,104000,9168026700,126300,126300,126300,126100,149
|
|
20240408,103900,9149212600,126300,126300,126300,126200,171
|
|
20240408,103800,9127616900,126300,126200,126400,126100,204
|
|
20240408,103700,9101860000,126300,126100,126400,126000,297
|
|
20240408,103600,9064362700,126100,126200,126200,125700,411
|
|
20240408,103500,9012579600,126200,126400,126400,126100,246
|
|
20240408,103400,8981529500,126400,125900,126400,125900,1124
|
|
20240408,103300,8839669300,125900,125300,125900,125300,471
|
|
20240408,103200,8780518900,125300,125400,125400,125300,165
|
|
20240408,103100,8759835100,125400,125500,125500,125300,300
|
|
20240408,103000,8722221700,125400,125600,125600,125400,176
|
|
20240408,102900,8700130700,125600,125600,125700,125300,214
|
|
20240408,102800,8673239000,125700,125600,125700,125000,410
|
|
20240408,102700,8621856300,125600,125600,125600,125400,167
|
|
20240408,102600,8600891000,125600,125700,125800,125500,208
|
|
20240408,102500,8574758400,125900,125600,125900,125500,242
|
|
20240408,102400,8544333000,125300,125700,125700,125300,303
|
|
20240408,102300,8506307700,125700,125800,125800,125600,156
|
|
20240408,102200,8486695300,125800,125700,125900,125500,414
|
|
20240408,102100,8434621800,125800,125700,125900,125600,351
|
|
20240408,102000,8390470000,125800,125900,125900,125700,349
|
|
20240408,101900,8346550300,125900,125800,126000,125700,389
|
|
20240408,101800,8297569400,125800,125600,125800,125500,213
|
|
20240408,101700,8270800000,125600,125700,125800,125200,354
|
|
20240408,101600,8226336200,125800,125700,126000,125700,391
|
|
20240408,101500,8177123400,125700,125500,125800,125500,170
|
|
20240408,101400,8155749200,125500,125400,125900,125300,343
|
|
20240408,101300,8112670700,125400,125500,125500,125300,117
|
|
20240408,101200,8097999900,125500,125500,125600,125300,230
|
|
20240408,101100,8069138700,125500,125700,125700,125400,194
|
|
20240408,101000,8044782600,125600,125400,125800,125400,278
|
|
20240408,100900,8009875700,125400,125700,125700,125400,176
|
|
20240408,100800,7987781000,125700,125900,125900,125500,766
|
|
20240408,100700,7891633800,125900,125700,126000,125600,684
|
|
20240408,100600,7805535700,125700,125600,125700,125500,186
|
|
20240408,100500,7782172100,125600,125600,125800,125300,129
|
|
20240408,100400,7765968000,125800,125600,125900,125500,200
|
|
20240408,100300,7740837000,125600,125800,125900,125500,154
|
|
20240408,100200,7721478800,125800,125500,126100,125000,361
|
|
20240408,100100,7676129000,125000,125400,125500,125000,473
|
|
20240408,100000,7616956200,125400,126000,126000,125200,618
|
|
20240408,095900,7539332500,126200,125800,126300,125700,1095
|
|
20240408,095800,7401195100,125700,125700,125700,125400,264
|
|
20240408,095700,7368051300,125500,125700,125900,125500,648
|
|
20240408,095600,7286625600,125600,125600,125800,125400,769
|
|
20240408,095500,7190032600,125600,125000,125600,124900,324
|
|
20240408,095400,7149443500,125000,124700,125200,124700,485
|
|
20240408,095300,7088815700,124900,124700,125100,124600,1419
|
|
20240408,095200,6911636300,124600,124300,124600,124200,209
|
|
20240408,095100,6885641500,124200,124700,124700,124200,478
|
|
20240408,095000,6826219400,124600,124100,124600,124100,247
|
|
20240408,094900,6795510800,124600,124300,124600,124100,825
|
|
20240408,094800,6692927500,124300,124200,124300,123900,239
|
|
20240408,094700,6663268700,124000,123800,124200,123600,218
|
|
20240408,094600,6636234900,124000,124000,124300,123500,237
|
|
20240408,094500,6606843200,123900,123400,123900,123400,680
|
|
20240408,094400,6522826900,123400,123600,123700,123400,301
|
|
20240408,094300,6485642800,123600,123500,123700,123400,498
|
|
20240408,094200,6424135100,123500,123600,123700,123500,275
|
|
20240408,094100,6390150300,123600,123700,124000,123600,339
|
|
20240408,094000,6348215800,123700,123600,124000,123500,698
|
|
20240408,093900,6261882200,123600,123700,123900,123500,351
|
|
20240408,093800,6218490500,123900,124000,124000,123700,180
|
|
20240408,093700,6196204400,123700,123700,124200,123700,379
|
|
20240408,093600,6149284200,123800,123800,124500,123400,1007
|
|
20240408,093500,6024431100,124000,123700,124000,123400,988
|
|
20240408,093400,5902079800,123400,123200,123800,123200,508
|
|
20240408,093300,5839338900,123200,123800,123800,123200,369
|
|
20240408,093200,5793773300,123800,123400,124000,123300,1504
|
|
20240408,093100,5607650500,123300,122800,123400,122800,549
|
|
20240408,093000,5540040000,122800,123100,123300,122800,954
|
|
20240408,092900,5422736600,123300,123400,123400,123000,399
|
|
20240408,092800,5373606600,123400,123100,123500,123000,1078
|
|
20240408,092700,5240915800,123200,123400,123600,123000,1049
|
|
20240408,092600,5111702200,123200,123300,123500,123100,3357
|
|
20240408,092500,4698084400,123300,123700,123800,123300,991
|
|
20240408,092400,4575685600,123800,123900,124000,123600,823
|
|
20240408,092300,4473818200,123900,124100,124100,123700,989
|
|
20240408,092200,4351286600,124100,124100,124400,123900,1172
|
|
20240408,092100,4205936200,124100,124300,124600,124000,846
|
|
20240408,092000,4100820500,124300,124200,124600,124200,671
|
|
20240408,091900,4017361100,124200,124100,124300,124100,557
|
|
20240408,091800,3948223100,124000,124000,124500,124000,908
|
|
20240408,091700,3835611600,124000,123700,124700,123600,690
|
|
20240408,091600,3750075200,123600,124000,124800,123600,1030
|
|
20240408,091500,3622504600,124000,124000,124700,123900,1331
|
|
20240408,091400,3457310400,124000,124300,124400,123900,930
|
|
20240408,091300,3341936600,124300,124700,124700,124000,2861
|
|
20240408,091200,2986754800,124300,124300,125100,124200,815
|
|
20240408,091100,2885351500,124200,124800,125500,124100,4022
|
|
20240408,091000,2385052300,125200,125200,125300,124500,2524
|
|
20240408,090900,2070356000,125200,125100,125200,124700,852
|
|
20240408,090800,1963936200,125100,125200,125200,125000,729
|
|
20240408,090700,1872738900,125300,125600,125600,125100,866
|
|
20240408,090600,1764182600,125700,125500,126400,125500,573
|
|
20240408,090500,1692132600,125600,125800,125800,125000,2934
|
|
20240408,090400,1324879000,125800,125700,126100,125400,779
|
|
20240408,090300,1226948400,125700,126700,127000,125500,4639
|
|
20240408,090200,641938100,127000,127700,127700,126600,2073
|
|
20240408,090100,378511700,127900,127100,128100,126100,1033
|
|
20240408,090000,246929000,127100,129000,129000,126100,1924
|