576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183300,35408050700,122500,122500,122500,122500,3712
|
|
20240422,183200,35408050700,122500,122500,122500,122500,0
|
|
20240422,183100,35408050700,122500,122500,122500,122500,0
|
|
20240422,183000,35408050700,122500,122500,122500,122500,0
|
|
20240422,182900,35408050700,122500,122500,122500,122500,0
|
|
20240422,182800,35408050700,122500,122500,122500,122500,0
|
|
20240422,182700,35408050700,122500,122500,122500,122500,0
|
|
20240422,182600,35408050700,122500,122500,122500,122500,0
|
|
20240422,182500,35408050700,122500,122500,122500,122500,0
|
|
20240422,182400,35408050700,122500,122500,122500,122500,0
|
|
20240422,182300,35408050700,122500,122500,122500,122500,0
|
|
20240422,182200,35408050700,122500,122500,122500,122500,0
|
|
20240422,182100,35408050700,122500,122500,122500,122500,0
|
|
20240422,182000,35408050700,122500,122500,122500,122500,0
|
|
20240422,181900,35408050700,122500,122500,122500,122500,0
|
|
20240422,181800,35408050700,122500,122500,122500,122500,0
|
|
20240422,181700,35408050700,122500,122500,122500,122500,0
|
|
20240422,181600,35408050700,122500,122500,122500,122500,0
|
|
20240422,181500,35408050700,122500,122500,122500,122500,0
|
|
20240422,181400,35408050700,122500,122500,122500,122500,0
|
|
20240422,181300,35408050700,122500,122500,122500,122500,0
|
|
20240422,181200,35408050700,122500,122500,122500,122500,0
|
|
20240422,181100,35408050700,122500,122500,122500,122500,0
|
|
20240422,181000,35408050700,122500,122500,122500,122500,0
|
|
20240422,180900,35408050700,122500,122500,122500,122500,0
|
|
20240422,180800,35408050700,122500,122500,122500,122500,0
|
|
20240422,180700,35408050700,122500,122500,122500,122500,0
|
|
20240422,180600,35408050700,122500,122500,122500,122500,0
|
|
20240422,180500,35408050700,122500,122500,122500,122500,0
|
|
20240422,180400,35408050700,122500,122500,122500,122500,0
|
|
20240422,180300,35408050700,122500,122500,122500,122500,3712
|
|
20240422,180200,35408050700,122500,122500,122500,122500,0
|
|
20240422,180100,35408050700,122500,122500,122500,122500,0
|
|
20240422,180000,35408050700,122500,122500,122500,122500,0
|
|
20240422,175900,35408050700,122500,122500,122500,122500,0
|
|
20240422,175800,35408050700,122500,122500,122500,122500,0
|
|
20240422,175700,35408050700,122500,122500,122500,122500,0
|
|
20240422,175600,35408050700,122500,122500,122500,122500,0
|
|
20240422,175500,35408050700,122500,122500,122500,122500,0
|
|
20240422,175400,35408050700,122500,122500,122500,122500,0
|
|
20240422,175300,35408050700,122500,122500,122500,122500,0
|
|
20240422,175200,35408050700,122500,122500,122500,122500,0
|
|
20240422,175100,35408050700,122500,122500,122500,122500,0
|
|
20240422,175000,35408050700,122500,122500,122500,122500,0
|
|
20240422,174900,35408050700,122500,122500,122500,122500,0
|
|
20240422,174800,35408050700,122500,122500,122500,122500,0
|
|
20240422,174700,35408050700,122500,122500,122500,122500,0
|
|
20240422,174600,35408050700,122500,122500,122500,122500,0
|
|
20240422,174500,35408050700,122500,122500,122500,122500,0
|
|
20240422,174400,35408050700,122500,122500,122500,122500,0
|
|
20240422,174300,35408050700,122500,122500,122500,122500,0
|
|
20240422,174200,35408050700,122500,122500,122500,122500,0
|
|
20240422,174100,35408050700,122500,122500,122500,122500,0
|
|
20240422,174000,35408050700,122500,122500,122500,122500,0
|
|
20240422,173900,35408050700,122500,122500,122500,122500,0
|
|
20240422,173800,35408050700,122500,122500,122500,122500,0
|
|
20240422,173700,35408050700,122500,122500,122500,122500,0
|
|
20240422,173600,35408050700,122500,122500,122500,122500,0
|
|
20240422,173500,35408050700,122500,122500,122500,122500,0
|
|
20240422,173400,35408050700,122500,122500,122500,122500,0
|
|
20240422,173300,35408050700,122500,122500,122500,122500,3712
|
|
20240422,173200,35408050700,122500,122500,122500,122500,0
|
|
20240422,173100,35408050700,122500,122500,122500,122500,0
|
|
20240422,173000,35408050700,122500,122500,122500,122500,0
|
|
20240422,172900,35408050700,122500,122500,122500,122500,0
|
|
20240422,172800,35408050700,122500,122500,122500,122500,0
|
|
20240422,172700,35408050700,122500,122500,122500,122500,0
|
|
20240422,172600,35408050700,122500,122500,122500,122500,0
|
|
20240422,172500,35408050700,122500,122500,122500,122500,0
|
|
20240422,172400,35408050700,122500,122500,122500,122500,0
|
|
20240422,172300,35408050700,122500,122500,122500,122500,0
|
|
20240422,172200,35408050700,122500,122500,122500,122500,0
|
|
20240422,172100,35408050700,122500,122500,122500,122500,0
|
|
20240422,172000,35408050700,122500,122500,122500,122500,0
|
|
20240422,171900,35408050700,122500,122500,122500,122500,0
|
|
20240422,171800,35408050700,122500,122500,122500,122500,0
|
|
20240422,171700,35408050700,122500,122500,122500,122500,0
|
|
20240422,171600,35408050700,122500,122500,122500,122500,0
|
|
20240422,171500,35408050700,122500,122500,122500,122500,0
|
|
20240422,171400,35408050700,122500,122500,122500,122500,0
|
|
20240422,171300,35408050700,122500,122500,122500,122500,0
|
|
20240422,171200,35408050700,122500,122500,122500,122500,0
|
|
20240422,171100,35408050700,122500,122500,122500,122500,0
|
|
20240422,171000,35408050700,122500,122500,122500,122500,0
|
|
20240422,170900,35408050700,122500,122500,122500,122500,0
|
|
20240422,170800,35408050700,122500,122500,122500,122500,0
|
|
20240422,170700,35408050700,122500,122500,122500,122500,0
|
|
20240422,170600,35408050700,122500,122500,122500,122500,0
|
|
20240422,170500,35408050700,122500,122500,122500,122500,0
|
|
20240422,170400,35408050700,122500,122500,122500,122500,0
|
|
20240422,170300,35408050700,122500,122500,122500,122500,3712
|
|
20240422,170200,35408050700,122500,122500,122500,122500,0
|
|
20240422,170100,35408050700,122500,122500,122500,122500,0
|
|
20240422,170000,35408050700,122500,122500,122500,122500,0
|
|
20240422,165900,35408050700,122500,122500,122500,122500,0
|
|
20240422,165800,35408050700,122500,122500,122500,122500,0
|
|
20240422,165700,35408050700,122500,122500,122500,122500,0
|
|
20240422,165600,35408050700,122500,122500,122500,122500,0
|
|
20240422,165500,35408050700,122500,122500,122500,122500,0
|
|
20240422,165400,35408050700,122500,122500,122500,122500,0
|
|
20240422,165300,35408050700,122500,122500,122500,122500,0
|
|
20240422,165200,35408050700,122500,122500,122500,122500,0
|
|
20240422,165100,35408050700,122500,122500,122500,122500,0
|
|
20240422,165000,35408050700,122500,122500,122500,122500,0
|
|
20240422,164900,35408050700,122500,122500,122500,122500,0
|
|
20240422,164800,35408050700,122500,122500,122500,122500,0
|
|
20240422,164700,35408050700,122500,122500,122500,122500,0
|
|
20240422,164600,35408050700,122500,122500,122500,122500,0
|
|
20240422,164500,35408050700,122500,122500,122500,122500,0
|
|
20240422,164400,35408050700,122500,122500,122500,122500,0
|
|
20240422,164300,35408050700,122500,122500,122500,122500,0
|
|
20240422,164200,35408050700,122500,122500,122500,122500,0
|
|
20240422,164100,35408050700,122500,122500,122500,122500,0
|
|
20240422,164000,35408050700,122500,122500,122500,122500,0
|
|
20240422,163900,35408050700,122500,122500,122500,122500,0
|
|
20240422,163800,35408050700,122500,122500,122500,122500,0
|
|
20240422,163700,35408050700,122500,122500,122500,122500,0
|
|
20240422,163600,35408050700,122500,122500,122500,122500,0
|
|
20240422,163500,35408050700,122500,122500,122500,122500,0
|
|
20240422,163400,35408050700,122500,122500,122500,122500,0
|
|
20240422,163300,35408050700,122500,122500,122500,122500,3712
|
|
20240422,163200,35408050700,122500,122500,122500,122500,0
|
|
20240422,163100,35408050700,122500,122500,122500,122500,0
|
|
20240422,163000,35408050700,122500,122500,122500,122500,0
|
|
20240422,162900,35408050700,122500,122500,122500,122500,0
|
|
20240422,162800,35408050700,122500,122500,122500,122500,0
|
|
20240422,162700,35408050700,122500,122500,122500,122500,0
|
|
20240422,162600,35408050700,122500,122500,122500,122500,0
|
|
20240422,162500,35408050700,122500,122500,122500,122500,0
|
|
20240422,162400,35408050700,122500,122500,122500,122500,0
|
|
20240422,162300,35408050700,122500,122500,122500,122500,0
|
|
20240422,162200,35408050700,122500,122500,122500,122500,0
|
|
20240422,162100,35408050700,122500,122500,122500,122500,0
|
|
20240422,162000,35408050700,122500,122500,122500,122500,0
|
|
20240422,161900,35408050700,122500,122500,122500,122500,0
|
|
20240422,161800,35408050700,122500,122500,122500,122500,0
|
|
20240422,161700,35408050700,122500,122500,122500,122500,0
|
|
20240422,161600,35408050700,122500,122500,122500,122500,0
|
|
20240422,161500,35408050700,122500,122500,122500,122500,0
|
|
20240422,161400,35408050700,122500,122500,122500,122500,0
|
|
20240422,161300,35408050700,122500,122500,122500,122500,0
|
|
20240422,161200,35408050700,122500,122500,122500,122500,0
|
|
20240422,161100,35408050700,122500,122500,122500,122500,0
|
|
20240422,161000,35408050700,122500,122500,122500,122500,0
|
|
20240422,160900,35408050700,122500,122500,122500,122500,0
|
|
20240422,160800,35408050700,122500,122500,122500,122500,0
|
|
20240422,160700,35408050700,122500,122500,122500,122500,0
|
|
20240422,160600,35408050700,122500,122500,122500,122500,0
|
|
20240422,160500,35408050700,122500,122500,122500,122500,0
|
|
20240422,160400,35408050700,122500,122500,122500,122500,0
|
|
20240422,160300,35408050700,122500,122500,122500,122500,3712
|
|
20240422,160200,35408050700,122500,122500,122500,122500,0
|
|
20240422,160100,35408050700,122500,122500,122500,122500,0
|
|
20240422,160000,35408050700,122500,122500,122500,122500,0
|
|
20240422,155900,35408050700,122500,122500,122500,122500,0
|
|
20240422,155800,35408050700,122500,122500,122500,122500,0
|
|
20240422,155700,35408050700,122500,122500,122500,122500,0
|
|
20240422,155600,35408050700,122500,122500,122500,122500,0
|
|
20240422,155500,35408050700,122500,122500,122500,122500,0
|
|
20240422,155400,35408050700,122500,122500,122500,122500,0
|
|
20240422,155300,35408050700,122500,122500,122500,122500,0
|
|
20240422,155200,35408050700,122500,122500,122500,122500,0
|
|
20240422,155100,35408050700,122500,122500,122500,122500,0
|
|
20240422,155000,35408050700,122500,122500,122500,122500,0
|
|
20240422,154900,35408050700,122500,122500,122500,122500,0
|
|
20240422,154800,35408050700,122500,122500,122500,122500,0
|
|
20240422,154700,35408050700,122500,122500,122500,122500,0
|
|
20240422,154600,35408050700,122500,122500,122500,122500,0
|
|
20240422,154500,35408050700,122500,122500,122500,122500,0
|
|
20240422,154400,35408050700,122500,122500,122500,122500,0
|
|
20240422,154300,35408050700,122500,122500,122500,122500,0
|
|
20240422,154200,35408050700,122500,122500,122500,122500,0
|
|
20240422,154100,35408050700,122500,122500,122500,122500,0
|
|
20240422,154000,35408050700,122500,122500,122500,122500,0
|
|
20240422,153900,35408050700,122500,122500,122500,122500,0
|
|
20240422,153800,35408050700,122500,122500,122500,122500,0
|
|
20240422,153700,35408050700,122500,122500,122500,122500,0
|
|
20240422,153600,35408050700,122500,122500,122500,122500,0
|
|
20240422,153500,35408050700,122500,122500,122500,122500,0
|
|
20240422,153400,35408050700,122500,122500,122500,122500,0
|
|
20240422,153300,35408050700,122500,122500,122500,122500,3712
|
|
20240422,153200,35408050700,122500,122500,122500,122500,0
|
|
20240422,153100,35408050700,122500,122500,122500,122500,0
|
|
20240422,153000,35408050700,122500,122500,122500,122500,3712
|
|
20240422,152900,34953330700,121700,121700,121700,121700,0
|
|
20240422,152800,34953330700,121700,121700,121700,121700,0
|
|
20240422,152700,34953330700,121700,121700,121700,121700,0
|
|
20240422,152600,34953330700,121700,121700,121700,121700,0
|
|
20240422,152500,34953330700,121700,121700,121700,121700,0
|
|
20240422,152400,34953330700,121700,121700,121700,121700,0
|
|
20240422,152300,34953330700,121700,121700,121700,121700,0
|
|
20240422,152200,34953330700,121700,121700,121700,121700,0
|
|
20240422,152100,34953330700,121700,121700,121700,121700,0
|
|
20240422,152000,34953330700,121700,121700,121700,121700,0
|
|
20240422,151900,34953330700,121700,122100,122500,121700,2066
|
|
20240422,151800,34700949300,122500,122400,122600,122000,1097
|
|
20240422,151700,34566735700,122500,122200,122500,122100,587
|
|
20240422,151600,34494933000,122200,121700,122200,121600,925
|
|
20240422,151500,34382160900,121700,121700,121900,121700,773
|
|
20240422,151400,34288054900,121800,121700,122000,121700,944
|
|
20240422,151300,34173031900,121700,121600,121800,121500,1017
|
|
20240422,151200,34049348200,121600,121200,121800,121200,968
|
|
20240422,151100,33931879300,121200,121100,121300,121000,2405
|
|
20240422,151000,33640738600,121100,121300,121300,121000,2024
|
|
20240422,150900,33395649200,121300,121200,121400,121200,1111
|
|
20240422,150800,33260933600,121200,121200,121300,121100,1184
|
|
20240422,150700,33117461000,121200,121300,121400,121100,1390
|
|
20240422,150600,32948912900,121300,121100,121500,121000,1104
|
|
20240422,150500,32815162500,121100,121400,121400,121000,861
|
|
20240422,150400,32710789500,121400,121800,121800,121300,982
|
|
20240422,150300,32591547600,121800,121300,121900,121300,1215
|
|
20240422,150200,32443968700,121300,121300,121400,121200,1026
|
|
20240422,150100,32319494100,121400,121300,121500,121200,1058
|
|
20240422,150000,32191199200,121300,121400,122000,121200,1403
|
|
20240422,145900,32020935700,121400,121400,121600,121200,883
|
|
20240422,145800,31913759900,121400,121100,121400,120800,2028
|
|
20240422,145700,31668156700,121000,121800,121800,121000,1823
|
|
20240422,145600,31447127100,121700,121400,121900,121200,2099
|
|
20240422,145500,31192055100,121400,121600,121900,121300,1727
|
|
20240422,145400,30982088400,121500,122000,122700,121500,1169
|
|
20240422,145300,30839651100,121900,122000,122000,121700,1137
|
|
20240422,145200,30701083200,122000,121800,122000,121800,1117
|
|
20240422,145100,30564960600,121800,121500,122000,121500,1402
|
|
20240422,145000,30394263300,121500,121600,121900,121500,1293
|
|
20240422,144900,30236991000,121600,121500,122000,121500,1371
|
|
20240422,144800,30070053400,121400,121100,121600,121000,1767
|
|
20240422,144700,29855679900,121200,121700,121700,121100,1339
|
|
20240422,144600,29693096900,121700,121700,122000,121500,1093
|
|
20240422,144500,29560116400,121700,121800,122000,121600,955
|
|
20240422,144400,29443843600,121700,122100,122100,121600,1141
|
|
20240422,144300,29304691700,122100,122200,122400,122000,687
|
|
20240422,144200,29220785200,122200,122400,122400,122200,1559
|
|
20240422,144100,29030093100,122400,122500,122700,122400,729
|
|
20240422,144000,28940799800,122500,122700,122800,122400,1005
|
|
20240422,143900,28817575100,122700,123200,123200,122700,673
|
|
20240422,143800,28734902800,123100,123000,123300,122900,448
|
|
20240422,143700,28679767500,123000,123000,123000,122900,381
|
|
20240422,143600,28632919300,123000,122900,123000,122800,342
|
|
20240422,143500,28590871200,123000,122800,123000,122800,354
|
|
20240422,143400,28547361900,122900,123000,123200,122900,364
|
|
20240422,143300,28502586300,123000,123100,123100,122900,282
|
|
20240422,143200,28467912000,123100,123100,123100,122800,540
|
|
20240422,143100,28401498000,123300,123200,123300,123100,393
|
|
20240422,143000,28353084500,123200,123100,123200,123000,407
|
|
20240422,142900,28302967200,123100,123000,123100,122900,374
|
|
20240422,142800,28256950700,123000,123200,123200,122800,491
|
|
20240422,142700,28196580900,123200,123100,123400,122900,557
|
|
20240422,142600,28127990100,123000,122900,123100,122900,377
|
|
20240422,142500,28081620600,122900,122600,122900,122600,408
|
|
20240422,142400,28031491000,122600,122900,122900,122600,269
|
|
20240422,142300,27998466200,122900,122900,122900,122600,359
|
|
20240422,142200,27954375600,122900,122400,122900,122400,1201
|
|
20240422,142100,27807128000,122500,122500,122600,122400,261
|
|
20240422,142000,27775144300,122500,122400,122600,122400,623
|
|
20240422,141900,27698804800,122400,122500,122500,122200,558
|
|
20240422,141800,27630510600,122500,122600,122800,122500,449
|
|
20240422,141700,27575427400,122600,123100,123100,122200,1036
|
|
20240422,141600,27448506400,122400,123200,123300,122300,12195
|
|
20240422,141500,25951241400,123300,123200,123300,123200,272
|
|
20240422,141400,25917709800,123200,123200,123200,123100,407
|
|
20240422,141300,25867587000,123200,123300,123300,123100,435
|
|
20240422,141200,25813988700,123300,123500,123700,123200,758
|
|
20240422,141100,25720407400,123400,123400,123500,123400,290
|
|
20240422,141000,25684608000,123400,123300,123400,123200,461
|
|
20240422,140900,25627754200,123300,123200,123300,123100,588
|
|
20240422,140800,25555306200,123200,123300,123400,123100,1075
|
|
20240422,140700,25422837400,123400,123400,123400,123200,309
|
|
20240422,140600,25384726800,123400,123500,123600,123200,2848
|
|
20240422,140500,25033694600,123600,123900,124100,123500,951
|
|
20240422,140400,24916071400,123900,124100,124200,123700,738
|
|
20240422,140300,24824642500,124100,124500,124500,124100,952
|
|
20240422,140200,24706361000,124500,124300,124500,124300,257
|
|
20240422,140100,24674399300,124400,124600,124700,124100,1613
|
|
20240422,140000,24473619900,124600,125700,125700,124600,2675
|
|
20240422,135900,24138550800,125600,125500,125700,125500,773
|
|
20240422,135800,24041451100,125500,125500,125700,125300,912
|
|
20240422,135700,23926976700,125500,125400,125600,125300,503
|
|
20240422,135600,23863870600,125400,125700,125800,125300,880
|
|
20240422,135500,23753427800,125600,125800,125900,125500,1852
|
|
20240422,135400,23520674000,125800,125500,125800,125400,1278
|
|
20240422,135300,23360208900,125600,125500,125600,125400,1820
|
|
20240422,135200,23131799100,125400,125300,125500,125300,1622
|
|
20240422,135100,22928338400,125300,125300,125400,125200,613
|
|
20240422,135000,22851518100,125300,125100,125300,125000,829
|
|
20240422,134900,22747704900,125000,124900,125100,124900,654
|
|
20240422,134800,22665958200,124900,124700,125000,124700,773
|
|
20240422,134700,22569452000,124800,124600,124800,124600,481
|
|
20240422,134600,22509475000,124500,124500,124700,124200,649
|
|
20240422,134500,22428641900,124200,124600,124700,124100,404
|
|
20240422,134400,22378315700,124600,124100,124800,124100,1004
|
|
20240422,134300,22253347400,124100,124200,124200,124000,590
|
|
20240422,134200,22180079100,123900,124000,124200,123800,435
|
|
20240422,134100,22126126600,124000,123900,124000,123700,499
|
|
20240422,134000,22064373900,123900,124100,124100,123700,912
|
|
20240422,133900,21951418900,124100,124200,124300,124000,384
|
|
20240422,133800,21903744200,124300,124300,124400,124200,251
|
|
20240422,133700,21872546700,124300,124300,124500,124200,259
|
|
20240422,133600,21840364800,124300,124300,124300,124200,175
|
|
20240422,133500,21818617100,124300,124200,124300,124100,354
|
|
20240422,133400,21774630500,124200,124400,124400,124200,676
|
|
20240422,133300,21690645800,124400,124500,124600,124300,395
|
|
20240422,133200,21641481200,124600,124600,124900,124500,354
|
|
20240422,133100,21597328000,124600,124600,124800,124600,220
|
|
20240422,133000,21569898400,124600,124700,124700,124400,268
|
|
20240422,132900,21536520700,124600,124700,124800,124500,244
|
|
20240422,132800,21506118000,124700,124500,124700,124500,166
|
|
20240422,132700,21485440700,124600,124800,124800,124500,229
|
|
20240422,132600,21456884200,124800,124800,124900,124800,376
|
|
20240422,132500,21409947500,124900,124800,124900,124800,226
|
|
20240422,132400,21381729800,124700,124900,125000,124700,129
|
|
20240422,132300,21365630300,125000,125000,125000,124900,324
|
|
20240422,132200,21325136100,125000,125000,125000,124900,343
|
|
20240422,132100,21282267600,124900,124800,125000,124700,569
|
|
20240422,132000,21211211400,124700,124400,124800,124300,3287
|
|
20240422,131900,20801854600,124300,124300,124400,124300,214
|
|
20240422,131800,20775242300,124400,124400,124400,124300,219
|
|
20240422,131700,20748002900,124400,124300,124400,124300,196
|
|
20240422,131600,20723624000,124300,124300,124300,124200,209
|
|
20240422,131500,20697650700,124200,124200,124300,124200,307
|
|
20240422,131400,20659497100,124300,124300,124300,124200,158
|
|
20240422,131300,20639860700,124300,124300,124400,124200,269
|
|
20240422,131200,20606425200,124300,124100,124300,124100,500
|
|
20240422,131100,20544313900,124200,124100,124200,124000,201
|
|
20240422,131000,20519365500,124000,124000,124000,123900,374
|
|
20240422,130900,20472995600,123900,123900,124000,123800,217
|
|
20240422,130800,20446106900,123900,123900,124000,123800,125
|
|
20240422,130700,20430623000,123800,124000,124000,123800,266
|
|
20240422,130600,20397659400,124000,124000,124000,123900,128
|
|
20240422,130500,20381791200,124000,123900,124000,123800,249
|
|
20240422,130400,20350930900,123900,123800,123900,123700,114
|
|
20240422,130300,20336810400,123900,123900,123900,123700,177
|
|
20240422,130200,20314887100,123800,123900,123900,123700,159
|
|
20240422,130100,20295199200,123900,123900,124000,123800,190
|
|
20240422,130000,20271657100,124000,123900,124000,123800,205
|
|
20240422,125900,20246263300,124000,123900,124100,123800,292
|
|
20240422,125800,20210054500,123800,124100,124100,123800,185
|
|
20240422,125700,20187114800,124000,124300,124300,123900,353
|
|
20240422,125600,20143315900,124200,124200,124300,124100,317
|
|
20240422,125500,20103949600,124200,124300,124300,124100,242
|
|
20240422,125400,20073889400,124300,124300,124300,124200,176
|
|
20240422,125300,20052016800,124300,124400,124400,124200,152
|
|
20240422,125200,20033121400,124400,124300,124500,124200,243
|
|
20240422,125100,20002900500,124300,124200,124300,124200,175
|
|
20240422,125000,19981155100,124200,124000,124200,123900,133
|
|
20240422,124900,19964662100,124000,124100,124100,123600,152
|
|
20240422,124800,19945826900,124000,124000,124200,124000,352
|
|
20240422,124700,19902140700,124000,123900,124000,123800,217
|
|
20240422,124600,19875242800,123900,124000,124000,123800,130
|
|
20240422,124500,19859131100,124000,123900,124100,123900,159
|
|
20240422,124400,19839415500,123900,123900,124000,123800,171
|
|
20240422,124300,19818230500,123900,123900,123900,123800,193
|
|
20240422,124200,19794324900,123800,124000,124000,123800,153
|
|
20240422,124100,19775363500,124000,124000,124000,123800,126
|
|
20240422,124000,19759745800,123900,123900,124000,123800,167
|
|
20240422,123900,19739054900,123900,123900,124000,123700,696
|
|
20240422,123800,19652793700,123700,123700,124000,123700,614
|
|
20240422,123700,19576701900,123800,123500,123800,123400,314
|
|
20240422,123600,19537874400,123500,123500,123600,123300,131
|
|
20240422,123500,19521704000,123500,123200,123500,123100,272
|
|
20240422,123400,19488178300,123300,123300,123300,123100,155
|
|
20240422,123300,19469079900,123200,123600,123600,123200,707
|
|
20240422,123200,19381903100,123600,123600,123700,123400,331
|
|
20240422,123100,19341036700,123600,123600,123800,123500,288
|
|
20240422,123000,19305437700,123600,123600,123700,123500,127
|
|
20240422,122900,19289739200,123600,123800,123800,123600,183
|
|
20240422,122800,19267097600,123900,123900,123900,123800,215
|
|
20240422,122700,19240466700,123900,123800,123900,123400,194
|
|
20240422,122600,19216456000,123900,123800,124000,123700,326
|
|
20240422,122500,19176066900,123800,123700,123800,123700,171
|
|
20240422,122400,19154901000,123800,123700,123800,123400,148
|
|
20240422,122300,19136600100,123700,123800,123800,123700,188
|
|
20240422,122200,19113329000,123800,123700,123800,123700,102
|
|
20240422,122100,19100704000,123700,123600,123700,123500,199
|
|
20240422,122000,19076109000,123500,123700,123700,123500,265
|
|
20240422,121900,19043353200,123700,123700,123800,123600,155
|
|
20240422,121800,19024177000,123700,123700,123800,123600,171
|
|
20240422,121700,19003016200,123800,123700,123800,123600,187
|
|
20240422,121600,18979875700,123700,123900,123900,123200,343
|
|
20240422,121500,18937503900,124000,123400,124000,123400,782
|
|
20240422,121400,18840712400,123400,123500,123600,123400,156
|
|
20240422,121300,18821444400,123500,123500,123600,123400,206
|
|
20240422,121200,18796008400,123500,123600,123600,123400,122
|
|
20240422,121100,18780939300,123600,123400,123600,123300,167
|
|
20240422,121000,18760309900,123400,123500,123500,123200,222
|
|
20240422,120900,18732923900,123500,123700,123700,123500,176
|
|
20240422,120800,18711162600,123700,123900,123900,123600,163
|
|
20240422,120700,18690977500,123800,123900,123900,123500,147
|
|
20240422,120600,18672791200,123900,123700,123900,123600,237
|
|
20240422,120500,18643461400,123700,123400,123900,123300,342
|
|
20240422,120400,18601146700,123400,123400,124100,123400,332
|
|
20240422,120300,18560064200,123400,123400,123400,123300,258
|
|
20240422,120200,18528229000,123500,123600,123800,123100,400
|
|
20240422,120100,18478850000,123500,124400,124500,123500,721
|
|
20240422,120000,18389490600,124500,124400,124500,124300,279
|
|
20240422,115900,18354766500,124400,124500,124500,124300,212
|
|
20240422,115800,18328392200,124500,124400,124500,124400,206
|
|
20240422,115700,18302753700,124400,124500,124500,124300,124
|
|
20240422,115600,18287323200,124500,124400,124500,124300,213
|
|
20240422,115500,18260812100,124300,124400,124500,124300,211
|
|
20240422,115400,18234560700,124500,124500,124500,124400,258
|
|
20240422,115300,18202445700,124500,124200,124500,124200,285
|
|
20240422,115200,18167008500,124200,124200,124400,124200,173
|
|
20240422,115100,18145508700,124200,124400,124500,124200,195
|
|
20240422,115000,18121268600,124400,124400,124500,124200,433
|
|
20240422,114900,18067399000,124300,124400,124400,124200,127
|
|
20240422,114800,18051606800,124300,124200,124300,124200,216
|
|
20240422,114700,18024763900,124300,124500,124500,124200,119
|
|
20240422,114600,18009969600,124400,124500,124500,124100,249
|
|
20240422,114500,17978991900,124500,124300,124500,124300,211
|
|
20240422,114400,17952753000,124300,124400,124400,124100,242
|
|
20240422,114300,17922677300,124400,124200,124400,124100,390
|
|
20240422,114200,17874204100,124200,124100,124300,124100,338
|
|
20240422,114100,17832208700,124200,124100,124200,123900,266
|
|
20240422,114000,17799205700,124000,124100,124100,123900,468
|
|
20240422,113900,17741180200,124100,124900,125000,124100,1252
|
|
20240422,113800,17585484900,124900,124900,125000,124900,414
|
|
20240422,113700,17533746200,124900,125000,125000,124900,217
|
|
20240422,113600,17506625100,125000,124900,125000,124900,233
|
|
20240422,113500,17477514900,125000,125300,125500,125000,325
|
|
20240422,113400,17436812200,125300,125300,125600,125300,436
|
|
20240422,113300,17382110500,125600,124900,125600,124900,1078
|
|
20240422,113200,17247097800,124900,125300,125300,124900,427
|
|
20240422,113100,17193683500,125200,125200,125300,125100,525
|
|
20240422,113000,17127921200,125200,125200,125300,125100,315
|
|
20240422,112900,17088493500,125100,125200,125300,125100,262
|
|
20240422,112800,17055696700,125200,125100,125200,125000,1115
|
|
20240422,112700,16916211200,125100,124900,125100,124900,1384
|
|
20240422,112600,16743247500,124900,124600,124900,124400,1311
|
|
20240422,112500,16579923700,124700,124600,124800,124600,290
|
|
20240422,112400,16543750100,124700,124500,124800,124500,452
|
|
20240422,112300,16487420400,124600,124800,124800,124500,955
|
|
20240422,112200,16368467400,124600,124200,125000,124100,3384
|
|
20240422,112100,15946170400,124200,124000,124300,124000,209
|
|
20240422,112000,15920231500,124000,123900,124600,123800,570
|
|
20240422,111900,15849448400,123900,124200,124200,123800,300
|
|
20240422,111800,15812237200,124300,124000,124400,123900,350
|
|
20240422,111700,15768797500,124000,124400,124800,124000,2937
|
|
20240422,111600,15402969500,124400,124300,124400,124300,340
|
|
20240422,111500,15360696200,124300,124100,124300,124000,796
|
|
20240422,111400,15261928000,124200,124100,124300,124000,634
|
|
20240422,111300,15183266500,124100,124200,124400,124100,736
|
|
20240422,111200,15091809300,124300,124200,124300,124000,499
|
|
20240422,111100,15029828700,124200,124000,124200,123900,349
|
|
20240422,111000,14986545400,123900,124300,124300,123900,559
|
|
20240422,110900,14917183000,124400,124500,124500,124200,679
|
|
20240422,110800,14832722800,124500,123700,124500,123700,3061
|
|
20240422,110700,14452865100,123800,123500,124000,123400,2374
|
|
20240422,110600,14159225700,123500,123000,123500,123000,1551
|
|
20240422,110500,13968092000,122900,122800,123000,122600,265
|
|
20240422,110400,13935527700,122900,123000,123000,122700,392
|
|
20240422,110300,13887370200,122900,122800,123000,122700,223
|
|
20240422,110200,13859974000,122900,122900,123100,122700,541
|
|
20240422,110100,13793472400,123000,122900,123000,122800,194
|
|
20240422,110000,13769625300,122900,122800,123100,122800,394
|
|
20240422,105900,13721179900,122800,123100,123100,122800,1477
|
|
20240422,105800,13539515000,123100,122800,123100,122600,819
|
|
20240422,105700,13438832300,122800,122800,122800,122600,349
|
|
20240422,105600,13396006200,122800,122500,122800,122500,223
|
|
20240422,105500,13368641900,122600,122300,122600,122200,888
|
|
20240422,105400,13259887900,122300,122300,122400,122000,271
|
|
20240422,105300,13226782700,122300,122800,122800,122200,229
|
|
20240422,105200,13198744000,122600,123200,123300,122500,920
|
|
20240422,105100,13085452500,123100,122900,123200,122800,753
|
|
20240422,105000,12992825200,122800,122800,123000,122800,1676
|
|
20240422,104900,12786708500,122800,122600,122900,122400,770
|
|
20240422,104800,12692201500,122500,122000,122600,121800,528
|
|
20240422,104700,12627602500,121700,121700,122400,121500,354
|
|
20240422,104600,12584428700,121700,121100,122200,121100,346
|
|
20240422,104500,12542358100,121200,121800,121800,120300,798
|
|
20240422,104400,12445533000,121800,122700,122800,121800,456
|
|
20240422,104300,12389685400,122700,122600,122800,122400,686
|
|
20240422,104200,12305541400,122600,122400,122800,122300,596
|
|
20240422,104100,12232449700,122400,122300,122400,122300,478
|
|
20240422,104000,12173968500,122200,122500,122900,122200,741
|
|
20240422,103900,12083145200,122500,122500,123000,122400,1626
|
|
20240422,103800,11883543900,122600,122600,122700,122100,834
|
|
20240422,103700,11781445600,122600,122200,122800,122100,2982
|
|
20240422,103600,11416059800,122300,121900,122300,121800,1034
|
|
20240422,103500,11289820500,121900,121400,122000,121400,1104
|
|
20240422,103400,11155560400,121300,121000,121400,120700,519
|
|
20240422,103300,11092699400,121100,120700,121300,120700,314
|
|
20240422,103200,11054730700,120800,121000,121100,120600,1149
|
|
20240422,103100,10915707600,121000,120800,121000,119900,4222
|
|
20240422,103000,10408387600,120900,122000,122000,120900,1246
|
|
20240422,102900,10257420000,122000,122300,122400,121300,917
|
|
20240422,102800,10145484400,122200,122200,122400,122100,1360
|
|
20240422,102700,9979160800,122300,121400,122300,121300,3381
|
|
20240422,102600,9566995900,121200,120900,121300,120800,869
|
|
20240422,102500,9461822700,120800,120100,121000,120000,1554
|
|
20240422,102400,9274439100,120100,120000,120100,119700,2948
|
|
20240422,102300,8920642600,119900,118900,119900,118800,1181
|
|
20240422,102200,8779701200,118900,118700,118900,118600,1684
|
|
20240422,102100,8579509900,118700,118700,118700,118300,310
|
|
20240422,102000,8542744100,118700,118800,118800,118500,165
|
|
20240422,101900,8523167800,118500,118400,118900,118200,1519
|
|
20240422,101800,8343176300,118200,118600,118700,117900,1433
|
|
20240422,101700,8173932400,118600,118800,118900,118200,200
|
|
20240422,101600,8150219600,118800,118400,118900,118300,130
|
|
20240422,101500,8134819800,118300,118400,118600,118200,293
|
|
20240422,101400,8100120000,118400,117900,118500,117900,1040
|
|
20240422,101300,7977378000,117800,118200,118300,117800,401
|
|
20240422,101200,7930029800,118000,118000,118600,117800,242
|
|
20240422,101100,7901465900,118000,118300,118400,118000,255
|
|
20240422,101000,7871337000,118500,118300,118500,118100,308
|
|
20240422,100900,7834908800,118200,118200,118600,118100,116
|
|
20240422,100800,7821187300,118300,118500,118600,118000,125
|
|
20240422,100700,7806395600,117800,118800,118900,117800,1645
|
|
20240422,100600,7611939000,118400,117700,118600,117600,1188
|
|
20240422,100500,7471632600,118400,118600,118700,117400,6050
|
|
20240422,100400,6758146600,118500,118800,119000,118500,191
|
|
20240422,100300,6735472600,118800,119000,119000,118800,601
|
|
20240422,100200,6663962600,118900,118900,119600,118800,3131
|
|
20240422,100100,6291455700,118900,118800,118900,118600,95
|
|
20240422,100000,6280169900,118800,118700,118800,118500,153
|
|
20240422,095900,6262022500,118600,118800,118900,118500,343
|
|
20240422,095800,6221321800,118700,118900,118900,118700,222
|
|
20240422,095700,6194950300,118800,118900,118900,118700,290
|
|
20240422,095600,6160492500,118800,118600,119000,118600,194
|
|
20240422,095500,6137448200,118600,119600,119600,118600,3001
|
|
20240422,095400,5780063700,119600,119600,119600,119500,282
|
|
20240422,095300,5746347500,119600,120000,120400,119500,1954
|
|
20240422,095200,5512455400,120100,120800,121000,119900,4218
|
|
20240422,095100,5005248700,120800,120900,121000,120700,270
|
|
20240422,095000,4972616600,120800,121000,121100,120700,366
|
|
20240422,094900,4928353800,120900,121400,121400,120900,353
|
|
20240422,094800,4885564900,121400,121700,121800,121400,602
|
|
20240422,094700,4812362300,121600,121400,121800,121400,745
|
|
20240422,094600,4721768900,121500,121000,121500,121000,724
|
|
20240422,094500,4633944100,120900,120800,121300,120800,735
|
|
20240422,094400,4544925400,120900,121400,121400,120900,833
|
|
20240422,094300,4443977700,121400,120500,121400,120500,2265
|
|
20240422,094200,4169670900,120500,120300,120500,120200,298
|
|
20240422,094100,4133806400,120300,120200,120900,120200,511
|
|
20240422,094000,4072270900,120200,120100,120500,120100,599
|
|
20240422,093900,4000301400,120100,120300,120300,120100,2166
|
|
20240422,093800,3739998700,120200,120500,120500,120200,286
|
|
20240422,093700,3705589300,120500,120400,120800,120400,149
|
|
20240422,093600,3687629400,120400,120300,120500,120300,147
|
|
20240422,093500,3669935700,120400,120200,121100,120200,185
|
|
20240422,093400,3647651100,120600,119800,121000,119600,2713
|
|
20240422,093300,3321448100,119800,119900,120000,119800,211
|
|
20240422,093200,3296151600,119900,120000,120100,119900,256
|
|
20240422,093100,3265433700,120100,120100,120200,120000,805
|
|
20240422,093000,3168826000,120200,120200,120700,120100,500
|
|
20240422,092900,3108685800,120300,120400,120400,120100,565
|
|
20240422,092800,3040805400,120400,120500,120600,120400,537
|
|
20240422,092700,2976096100,120400,120400,120500,120400,402
|
|
20240422,092600,2927684600,120300,120200,120300,120000,632
|
|
20240422,092500,2851744300,120200,120400,120400,120200,179
|
|
20240422,092400,2830206800,120400,120400,120400,120200,159
|
|
20240422,092300,2811074700,120500,120300,120600,120300,130
|
|
20240422,092200,2795426100,120300,120600,120600,120100,931
|
|
20240422,092100,2683379400,120600,120600,120800,120500,710
|
|
20240422,092000,2597707900,120600,121700,121800,120600,859
|
|
20240422,091900,2493553200,121700,121700,121800,121500,659
|
|
20240422,091800,2413406900,121900,121100,122000,121100,424
|
|
20240422,091700,2361761500,122000,121300,122000,121000,1295
|
|
20240422,091600,2204245900,121300,121700,121800,121200,622
|
|
20240422,091500,2128638300,121700,120400,121700,120400,2161
|
|
20240422,091400,1866720100,120900,120400,120900,120300,562
|
|
20240422,091300,1798985400,120900,121000,121000,120200,799
|
|
20240422,091200,1702553100,121200,121100,121200,120800,880
|
|
20240422,091100,1596082100,121100,120500,121100,120500,919
|
|
20240422,091000,1484998900,120500,121000,121200,120400,1148
|
|
20240422,090900,1346099600,121000,120400,121000,120100,1122
|
|
20240422,090800,1210566400,120400,120300,121100,120300,1648
|
|
20240422,090700,1011555400,120300,119300,120300,119300,2371
|
|
20240422,090600,727619700,119500,118800,119500,118600,2405
|
|
20240422,090500,441353900,118800,118600,118800,118600,639
|
|
20240422,090400,365498100,118600,118400,118800,118100,452
|
|
20240422,090300,311969700,118300,117200,118300,117200,517
|
|
20240422,090200,250951200,117100,117000,117500,117000,334
|
|
20240422,090100,211824200,117600,117800,117800,116500,782
|
|
20240422,090000,120205900,117900,117900,117900,117300,993
|