636 lines
35 KiB
CSV
636 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193300,103706566200,28600,28600,28600,28600,55456
|
|
20240402,193200,103706566200,28600,28600,28600,28600,0
|
|
20240402,193100,103706566200,28600,28600,28600,28600,0
|
|
20240402,193000,103706566200,28600,28600,28600,28600,0
|
|
20240402,192900,103706566200,28600,28600,28600,28600,0
|
|
20240402,192800,103706566200,28600,28600,28600,28600,0
|
|
20240402,192700,103706566200,28600,28600,28600,28600,0
|
|
20240402,192600,103706566200,28600,28600,28600,28600,0
|
|
20240402,192500,103706566200,28600,28600,28600,28600,0
|
|
20240402,192400,103706566200,28600,28600,28600,28600,0
|
|
20240402,192300,103706566200,28600,28600,28600,28600,0
|
|
20240402,192200,103706566200,28600,28600,28600,28600,0
|
|
20240402,192100,103706566200,28600,28600,28600,28600,0
|
|
20240402,192000,103706566200,28600,28600,28600,28600,0
|
|
20240402,191900,103706566200,28600,28600,28600,28600,0
|
|
20240402,191800,103706566200,28600,28600,28600,28600,0
|
|
20240402,191700,103706566200,28600,28600,28600,28600,0
|
|
20240402,191600,103706566200,28600,28600,28600,28600,0
|
|
20240402,191500,103706566200,28600,28600,28600,28600,0
|
|
20240402,191400,103706566200,28600,28600,28600,28600,0
|
|
20240402,191300,103706566200,28600,28600,28600,28600,0
|
|
20240402,191200,103706566200,28600,28600,28600,28600,0
|
|
20240402,191100,103706566200,28600,28600,28600,28600,0
|
|
20240402,191000,103706566200,28600,28600,28600,28600,0
|
|
20240402,190900,103706566200,28600,28600,28600,28600,0
|
|
20240402,190800,103706566200,28600,28600,28600,28600,0
|
|
20240402,190700,103706566200,28600,28600,28600,28600,0
|
|
20240402,190600,103706566200,28600,28600,28600,28600,0
|
|
20240402,190500,103706566200,28600,28600,28600,28600,0
|
|
20240402,190400,103706566200,28600,28600,28600,28600,0
|
|
20240402,190300,103706566200,28600,28600,28600,28600,55456
|
|
20240402,190200,103706566200,28600,28600,28600,28600,0
|
|
20240402,190100,103706566200,28600,28600,28600,28600,0
|
|
20240402,190000,103706566200,28600,28600,28600,28600,0
|
|
20240402,185900,103706566200,28600,28600,28600,28600,0
|
|
20240402,185800,103706566200,28600,28600,28600,28600,0
|
|
20240402,185700,103706566200,28600,28600,28600,28600,0
|
|
20240402,185600,103706566200,28600,28600,28600,28600,0
|
|
20240402,185500,103706566200,28600,28600,28600,28600,0
|
|
20240402,185400,103706566200,28600,28600,28600,28600,0
|
|
20240402,185300,103706566200,28600,28600,28600,28600,0
|
|
20240402,185200,103706566200,28600,28600,28600,28600,0
|
|
20240402,185100,103706566200,28600,28600,28600,28600,0
|
|
20240402,185000,103706566200,28600,28600,28600,28600,0
|
|
20240402,184900,103706566200,28600,28600,28600,28600,0
|
|
20240402,184800,103706566200,28600,28600,28600,28600,0
|
|
20240402,184700,103706566200,28600,28600,28600,28600,0
|
|
20240402,184600,103706566200,28600,28600,28600,28600,0
|
|
20240402,184500,103706566200,28600,28600,28600,28600,0
|
|
20240402,184400,103706566200,28600,28600,28600,28600,0
|
|
20240402,184300,103706566200,28600,28600,28600,28600,0
|
|
20240402,184200,103706566200,28600,28600,28600,28600,0
|
|
20240402,184100,103706566200,28600,28600,28600,28600,0
|
|
20240402,184000,103706566200,28600,28600,28600,28600,0
|
|
20240402,183900,103706566200,28600,28600,28600,28600,0
|
|
20240402,183800,103706566200,28600,28600,28600,28600,0
|
|
20240402,183700,103706566200,28600,28600,28600,28600,0
|
|
20240402,183600,103706566200,28600,28600,28600,28600,0
|
|
20240402,183500,103706566200,28600,28600,28600,28600,0
|
|
20240402,183400,103706566200,28600,28600,28600,28600,0
|
|
20240402,183300,103706566200,28600,28600,28600,28600,55456
|
|
20240402,183200,103706566200,28600,28600,28600,28600,0
|
|
20240402,183100,103706566200,28600,28600,28600,28600,0
|
|
20240402,183000,103706566200,28600,28600,28600,28600,0
|
|
20240402,182900,103706566200,28600,28600,28600,28600,0
|
|
20240402,182800,103706566200,28600,28600,28600,28600,0
|
|
20240402,182700,103706566200,28600,28600,28600,28600,0
|
|
20240402,182600,103706566200,28600,28600,28600,28600,0
|
|
20240402,182500,103706566200,28600,28600,28600,28600,0
|
|
20240402,182400,103706566200,28600,28600,28600,28600,0
|
|
20240402,182300,103706566200,28600,28600,28600,28600,0
|
|
20240402,182200,103706566200,28600,28600,28600,28600,0
|
|
20240402,182100,103706566200,28600,28600,28600,28600,0
|
|
20240402,182000,103706566200,28600,28600,28600,28600,0
|
|
20240402,181900,103706566200,28600,28600,28600,28600,0
|
|
20240402,181800,103706566200,28600,28600,28600,28600,0
|
|
20240402,181700,103706566200,28600,28600,28600,28600,0
|
|
20240402,181600,103706566200,28600,28600,28600,28600,0
|
|
20240402,181500,103706566200,28600,28600,28600,28600,0
|
|
20240402,181400,103706566200,28600,28600,28600,28600,0
|
|
20240402,181300,103706566200,28600,28600,28600,28600,0
|
|
20240402,181200,103706566200,28600,28600,28600,28600,0
|
|
20240402,181100,103706566200,28600,28600,28600,28600,0
|
|
20240402,181000,103706566200,28600,28600,28600,28600,0
|
|
20240402,180900,103706566200,28600,28600,28600,28600,0
|
|
20240402,180800,103706566200,28600,28600,28600,28600,0
|
|
20240402,180700,103706566200,28600,28600,28600,28600,0
|
|
20240402,180600,103706566200,28600,28600,28600,28600,0
|
|
20240402,180500,103706566200,28600,28600,28600,28600,0
|
|
20240402,180400,103706566200,28600,28600,28600,28600,0
|
|
20240402,180300,103706566200,28600,28600,28600,28600,55456
|
|
20240402,180200,103706566200,28600,28600,28600,28600,0
|
|
20240402,180100,103706566200,28600,28600,28600,28600,0
|
|
20240402,180000,103706566200,28600,28600,28600,28600,0
|
|
20240402,175900,103706566200,28600,28600,28600,28600,0
|
|
20240402,175800,103706566200,28600,28600,28600,28600,0
|
|
20240402,175700,103706566200,28600,28600,28600,28600,0
|
|
20240402,175600,103706566200,28600,28600,28600,28600,0
|
|
20240402,175500,103706566200,28600,28600,28600,28600,0
|
|
20240402,175400,103706566200,28600,28600,28600,28600,0
|
|
20240402,175300,103706566200,28600,28600,28600,28600,0
|
|
20240402,175200,103706566200,28600,28600,28600,28600,0
|
|
20240402,175100,103706566200,28600,28600,28600,28600,0
|
|
20240402,175000,103706566200,28600,28600,28600,28600,0
|
|
20240402,174900,103706566200,28600,28600,28600,28600,0
|
|
20240402,174800,103706566200,28600,28600,28600,28600,0
|
|
20240402,174700,103706566200,28600,28600,28600,28600,0
|
|
20240402,174600,103706566200,28600,28600,28600,28600,0
|
|
20240402,174500,103706566200,28600,28600,28600,28600,0
|
|
20240402,174400,103706566200,28600,28600,28600,28600,0
|
|
20240402,174300,103706566200,28600,28600,28600,28600,0
|
|
20240402,174200,103706566200,28600,28600,28600,28600,0
|
|
20240402,174100,103706566200,28600,28600,28600,28600,0
|
|
20240402,174000,103706566200,28600,28600,28600,28600,0
|
|
20240402,173900,103706566200,28600,28600,28600,28600,0
|
|
20240402,173800,103706566200,28600,28600,28600,28600,0
|
|
20240402,173700,103706566200,28600,28600,28600,28600,0
|
|
20240402,173600,103706566200,28600,28600,28600,28600,0
|
|
20240402,173500,103706566200,28600,28600,28600,28600,0
|
|
20240402,173400,103706566200,28600,28600,28600,28600,0
|
|
20240402,173300,103706566200,28600,28600,28600,28600,55456
|
|
20240402,173200,103706566200,28600,28600,28600,28600,0
|
|
20240402,173100,103706566200,28600,28600,28600,28600,0
|
|
20240402,173000,103706566200,28600,28600,28600,28600,0
|
|
20240402,172900,103706566200,28600,28600,28600,28600,0
|
|
20240402,172800,103706566200,28600,28600,28600,28600,0
|
|
20240402,172700,103706566200,28600,28600,28600,28600,0
|
|
20240402,172600,103706566200,28600,28600,28600,28600,0
|
|
20240402,172500,103706566200,28600,28600,28600,28600,0
|
|
20240402,172400,103706566200,28600,28600,28600,28600,0
|
|
20240402,172300,103706566200,28600,28600,28600,28600,0
|
|
20240402,172200,103706566200,28600,28600,28600,28600,0
|
|
20240402,172100,103706566200,28600,28600,28600,28600,0
|
|
20240402,172000,103706566200,28600,28600,28600,28600,0
|
|
20240402,171900,103706566200,28600,28600,28600,28600,0
|
|
20240402,171800,103706566200,28600,28600,28600,28600,0
|
|
20240402,171700,103706566200,28600,28600,28600,28600,0
|
|
20240402,171600,103706566200,28600,28600,28600,28600,0
|
|
20240402,171500,103706566200,28600,28600,28600,28600,0
|
|
20240402,171400,103706566200,28600,28600,28600,28600,0
|
|
20240402,171300,103706566200,28600,28600,28600,28600,0
|
|
20240402,171200,103706566200,28600,28600,28600,28600,0
|
|
20240402,171100,103706566200,28600,28600,28600,28600,0
|
|
20240402,171000,103706566200,28600,28600,28600,28600,0
|
|
20240402,170900,103706566200,28600,28600,28600,28600,0
|
|
20240402,170800,103706566200,28600,28600,28600,28600,0
|
|
20240402,170700,103706566200,28600,28600,28600,28600,0
|
|
20240402,170600,103706566200,28600,28600,28600,28600,0
|
|
20240402,170500,103706566200,28600,28600,28600,28600,0
|
|
20240402,170400,103706566200,28600,28600,28600,28600,0
|
|
20240402,170300,103706566200,28600,28600,28600,28600,55456
|
|
20240402,170200,103706566200,28600,28600,28600,28600,0
|
|
20240402,170100,103706566200,28600,28600,28600,28600,0
|
|
20240402,170000,103706566200,28600,28600,28600,28600,0
|
|
20240402,165900,103706566200,28600,28600,28600,28600,0
|
|
20240402,165800,103706566200,28600,28600,28600,28600,0
|
|
20240402,165700,103706566200,28600,28600,28600,28600,0
|
|
20240402,165600,103706566200,28600,28600,28600,28600,0
|
|
20240402,165500,103706566200,28600,28600,28600,28600,0
|
|
20240402,165400,103706566200,28600,28600,28600,28600,0
|
|
20240402,165300,103706566200,28600,28600,28600,28600,0
|
|
20240402,165200,103706566200,28600,28600,28600,28600,0
|
|
20240402,165100,103706566200,28600,28600,28600,28600,0
|
|
20240402,165000,103706566200,28600,28600,28600,28600,0
|
|
20240402,164900,103706566200,28600,28600,28600,28600,0
|
|
20240402,164800,103706566200,28600,28600,28600,28600,0
|
|
20240402,164700,103706566200,28600,28600,28600,28600,0
|
|
20240402,164600,103706566200,28600,28600,28600,28600,0
|
|
20240402,164500,103706566200,28600,28600,28600,28600,0
|
|
20240402,164400,103706566200,28600,28600,28600,28600,0
|
|
20240402,164300,103706566200,28600,28600,28600,28600,0
|
|
20240402,164200,103706566200,28600,28600,28600,28600,0
|
|
20240402,164100,103706566200,28600,28600,28600,28600,0
|
|
20240402,164000,103706566200,28600,28600,28600,28600,0
|
|
20240402,163900,103706566200,28600,28600,28600,28600,0
|
|
20240402,163800,103706566200,28600,28600,28600,28600,0
|
|
20240402,163700,103706566200,28600,28600,28600,28600,0
|
|
20240402,163600,103706566200,28600,28600,28600,28600,0
|
|
20240402,163500,103706566200,28600,28600,28600,28600,0
|
|
20240402,163400,103706566200,28600,28600,28600,28600,0
|
|
20240402,163300,103706566200,28600,28600,28600,28600,55456
|
|
20240402,163200,103706566200,28600,28600,28600,28600,0
|
|
20240402,163100,103706566200,28600,28600,28600,28600,0
|
|
20240402,163000,103706566200,28600,28600,28600,28600,0
|
|
20240402,162900,103706566200,28600,28600,28600,28600,0
|
|
20240402,162800,103706566200,28600,28600,28600,28600,0
|
|
20240402,162700,103706566200,28600,28600,28600,28600,0
|
|
20240402,162600,103706566200,28600,28600,28600,28600,0
|
|
20240402,162500,103706566200,28600,28600,28600,28600,0
|
|
20240402,162400,103706566200,28600,28600,28600,28600,0
|
|
20240402,162300,103706566200,28600,28600,28600,28600,0
|
|
20240402,162200,103706566200,28600,28600,28600,28600,0
|
|
20240402,162100,103706566200,28600,28600,28600,28600,0
|
|
20240402,162000,103706566200,28600,28600,28600,28600,0
|
|
20240402,161900,103706566200,28600,28600,28600,28600,0
|
|
20240402,161800,103706566200,28600,28600,28600,28600,0
|
|
20240402,161700,103706566200,28600,28600,28600,28600,0
|
|
20240402,161600,103706566200,28600,28600,28600,28600,0
|
|
20240402,161500,103706566200,28600,28600,28600,28600,0
|
|
20240402,161400,103706566200,28600,28600,28600,28600,0
|
|
20240402,161300,103706566200,28600,28600,28600,28600,0
|
|
20240402,161200,103706566200,28600,28600,28600,28600,0
|
|
20240402,161100,103706566200,28600,28600,28600,28600,0
|
|
20240402,161000,103706566200,28600,28600,28600,28600,0
|
|
20240402,160900,103706566200,28600,28600,28600,28600,0
|
|
20240402,160800,103706566200,28600,28600,28600,28600,0
|
|
20240402,160700,103706566200,28600,28600,28600,28600,0
|
|
20240402,160600,103706566200,28600,28600,28600,28600,0
|
|
20240402,160500,103706566200,28600,28600,28600,28600,0
|
|
20240402,160400,103706566200,28600,28600,28600,28600,0
|
|
20240402,160300,103706566200,28600,28600,28600,28600,55456
|
|
20240402,160200,103706566200,28600,28600,28600,28600,0
|
|
20240402,160100,103706566200,28600,28600,28600,28600,0
|
|
20240402,160000,103706566200,28600,28600,28600,28600,0
|
|
20240402,155900,103706566200,28600,28600,28600,28600,0
|
|
20240402,155800,103706566200,28600,28600,28600,28600,0
|
|
20240402,155700,103706566200,28600,28600,28600,28600,0
|
|
20240402,155600,103706566200,28600,28600,28600,28600,0
|
|
20240402,155500,103706566200,28600,28600,28600,28600,0
|
|
20240402,155400,103706566200,28600,28600,28600,28600,0
|
|
20240402,155300,103706566200,28600,28600,28600,28600,0
|
|
20240402,155200,103706566200,28600,28600,28600,28600,0
|
|
20240402,155100,103706566200,28600,28600,28600,28600,0
|
|
20240402,155000,103706566200,28600,28600,28600,28600,0
|
|
20240402,154900,103706566200,28600,28600,28600,28600,0
|
|
20240402,154800,103706566200,28600,28600,28600,28600,0
|
|
20240402,154700,103706566200,28600,28600,28600,28600,0
|
|
20240402,154600,103706566200,28600,28600,28600,28600,0
|
|
20240402,154500,103706566200,28600,28600,28600,28600,0
|
|
20240402,154400,103706566200,28600,28600,28600,28600,0
|
|
20240402,154300,103706566200,28600,28600,28600,28600,0
|
|
20240402,154200,103706566200,28600,28600,28600,28600,0
|
|
20240402,154100,103706566200,28600,28600,28600,28600,0
|
|
20240402,154000,103706566200,28600,28600,28600,28600,0
|
|
20240402,153900,103706566200,28600,28600,28600,28600,0
|
|
20240402,153800,103706566200,28600,28600,28600,28600,0
|
|
20240402,153700,103706566200,28600,28600,28600,28600,0
|
|
20240402,153600,103706566200,28600,28600,28600,28600,0
|
|
20240402,153500,103706566200,28600,28600,28600,28600,0
|
|
20240402,153400,103706566200,28600,28600,28600,28600,0
|
|
20240402,153300,103706566200,28600,28600,28600,28600,55456
|
|
20240402,153200,103706566200,28600,28600,28600,28600,0
|
|
20240402,153100,103706566200,28600,28600,28600,28600,0
|
|
20240402,153000,103706566200,28600,28600,28600,28600,55456
|
|
20240402,152900,102120524600,28500,28500,28500,28500,0
|
|
20240402,152800,102120524600,28500,28500,28500,28500,0
|
|
20240402,152700,102120524600,28500,28500,28500,28500,0
|
|
20240402,152600,102120524600,28500,28500,28500,28500,0
|
|
20240402,152500,102120524600,28500,28500,28500,28500,0
|
|
20240402,152400,102120524600,28500,28500,28500,28500,0
|
|
20240402,152300,102120524600,28500,28500,28500,28500,0
|
|
20240402,152200,102120524600,28500,28500,28500,28500,0
|
|
20240402,152100,102120524600,28500,28500,28500,28500,0
|
|
20240402,152000,102120524600,28500,28500,28500,28500,0
|
|
20240402,151900,102120524600,28500,28550,28550,28500,12339
|
|
20240402,151800,101768780900,28500,28450,28600,28450,11835
|
|
20240402,151700,101431159050,28450,28500,28550,28450,8604
|
|
20240402,151600,101186051650,28500,28550,28550,28450,12514
|
|
20240402,151500,100829485300,28550,28550,28550,28450,13928
|
|
20240402,151400,100432539650,28550,28550,28600,28500,3275
|
|
20240402,151300,100339037800,28550,28600,28650,28550,5648
|
|
20240402,151200,100177736650,28600,28600,28650,28600,8547
|
|
20240402,151100,99933132950,28600,28600,28650,28600,2713
|
|
20240402,151000,99855470050,28600,28650,28650,28600,1617
|
|
20240402,150900,99809201800,28650,28650,28650,28600,3597
|
|
20240402,150800,99706207200,28600,28650,28650,28600,2041
|
|
20240402,150700,99647807200,28650,28600,28650,28600,1928
|
|
20240402,150600,99592625750,28600,28500,28650,28500,6576
|
|
20240402,150500,99404655950,28500,28550,28600,28500,16136
|
|
20240402,150400,98944286300,28550,28550,28550,28500,961
|
|
20240402,150300,98916859200,28550,28550,28550,28500,838
|
|
20240402,150200,98892948400,28550,28500,28550,28450,1654
|
|
20240402,150100,98845781350,28500,28550,28550,28450,6914
|
|
20240402,150000,98648793850,28500,28450,28550,28450,2601
|
|
20240402,145900,98574711550,28500,28450,28500,28450,4689
|
|
20240402,145800,98441166850,28500,28450,28500,28450,2185
|
|
20240402,145700,98378988850,28450,28450,28500,28450,4636
|
|
20240402,145600,98247067800,28450,28450,28500,28450,4168
|
|
20240402,145500,98128380000,28500,28500,28500,28400,2121
|
|
20240402,145400,98068023550,28400,28450,28500,28350,23608
|
|
20240402,145300,97397264800,28450,28500,28550,28450,8765
|
|
20240402,145200,97147788100,28550,28550,28550,28500,13397
|
|
20240402,145100,96765896150,28550,28550,28600,28500,4145
|
|
20240402,145000,96647591550,28550,28550,28550,28500,5738
|
|
20240402,144900,96483974400,28500,28650,28650,28500,9183
|
|
20240402,144800,96221897000,28600,28600,28650,28600,3260
|
|
20240402,144700,96128644350,28600,28600,28600,28550,2529
|
|
20240402,144600,96056392650,28600,28650,28650,28550,4960
|
|
20240402,144500,95914544850,28650,28600,28650,28600,4288
|
|
20240402,144400,95791742550,28650,28650,28700,28600,3962
|
|
20240402,144300,95678386700,28650,28750,28750,28600,6253
|
|
20240402,144200,95499157100,28750,28700,28750,28700,1366
|
|
20240402,144100,95459937300,28700,28750,28750,28700,3820
|
|
20240402,144000,95350220950,28700,28750,28750,28700,372
|
|
20240402,143900,95339534350,28700,28800,28800,28700,7482
|
|
20240402,143800,95124504350,28800,28750,28800,28700,5168
|
|
20240402,143700,94975922100,28700,28700,28800,28650,5493
|
|
20240402,143600,94818122300,28700,28700,28700,28650,4337
|
|
20240402,143500,94693748250,28650,28650,28700,28600,1536
|
|
20240402,143400,94649740500,28650,28650,28700,28600,3837
|
|
20240402,143300,94539773700,28650,28650,28650,28600,1281
|
|
20240402,143200,94503085900,28650,28550,28700,28550,3190
|
|
20240402,143100,94411878250,28550,28550,28600,28500,6091
|
|
20240402,143000,94238126750,28500,28500,28550,28500,11404
|
|
20240402,142900,93913102150,28550,28550,28550,28500,4518
|
|
20240402,142800,93784321800,28500,28550,28550,28500,9010
|
|
20240402,142700,93527379450,28550,28550,28600,28550,11951
|
|
20240402,142600,93186164250,28600,28550,28600,28550,4893
|
|
20240402,142500,93046383900,28600,28600,28650,28550,6617
|
|
20240402,142400,92857190200,28600,28600,28650,28600,2821
|
|
20240402,142300,92776497600,28600,28650,28700,28600,1116
|
|
20240402,142200,92744550050,28600,28650,28750,28600,11939
|
|
20240402,142100,92402157450,28600,28550,28650,28550,6543
|
|
20240402,142000,92215100050,28550,28650,28650,28550,10749
|
|
20240402,141900,91907692500,28650,28650,28650,28600,2014
|
|
20240402,141800,91850060000,28600,28650,28700,28600,7014
|
|
20240402,141700,91649302350,28650,28700,28750,28650,9704
|
|
20240402,141600,91371097500,28700,28700,28750,28650,2646
|
|
20240402,141500,91295176750,28650,28650,28700,28600,1020
|
|
20240402,141400,91265949700,28650,28650,28700,28600,7350
|
|
20240402,141300,91055515900,28650,28700,28700,28600,8195
|
|
20240402,141200,90820721600,28700,28700,28700,28650,1419
|
|
20240402,141100,90780030150,28700,28650,28700,28600,7439
|
|
20240402,141000,90566991200,28600,28600,28650,28550,4250
|
|
20240402,140900,90445375350,28600,28600,28650,28550,13878
|
|
20240402,140800,90048819650,28550,28750,28750,28550,56521
|
|
20240402,140700,88429850950,28700,28750,28800,28700,9508
|
|
20240402,140600,88156494150,28750,28750,28800,28750,1348
|
|
20240402,140500,88117702200,28800,28750,28800,28750,3047
|
|
20240402,140400,88030026100,28750,28800,28800,28700,23019
|
|
20240402,140300,87368809450,28800,28750,28800,28750,11107
|
|
20240402,140200,87049427750,28750,28850,28900,28750,23891
|
|
20240402,140100,86361124300,28900,28900,28900,28850,2123
|
|
20240402,140000,86299843050,28900,28850,28900,28850,4197
|
|
20240402,135900,86178753450,28850,28800,28850,28800,4439
|
|
20240402,135800,86050752050,28850,28800,28850,28800,2289
|
|
20240402,135700,85984736600,28800,28800,28850,28800,2377
|
|
20240402,135600,85916230750,28800,28850,28850,28800,1823
|
|
20240402,135500,85863680250,28850,28800,28850,28800,7425
|
|
20240402,135400,85649533200,28800,28850,28900,28800,7139
|
|
20240402,135300,85443727250,28850,28950,28950,28850,12532
|
|
20240402,135200,85082117400,28950,28900,28950,28850,1323
|
|
20240402,135100,85043888850,28900,28900,28950,28850,11596
|
|
20240402,135000,84708788650,28900,28950,28950,28900,4079
|
|
20240402,134900,84590887750,28900,28900,28950,28900,3646
|
|
20240402,134800,84485508350,28900,29000,29000,28900,11703
|
|
20240402,134700,84146639800,29000,29000,29000,28950,2218
|
|
20240402,134600,84082399300,29000,29000,29050,28950,4068
|
|
20240402,134500,83964431800,29050,29050,29100,29000,2377
|
|
20240402,134400,83895382550,29050,29100,29100,29050,1040
|
|
20240402,134300,83865165900,29050,29050,29100,29050,1304
|
|
20240402,134200,83827272700,29050,29100,29100,29050,1180
|
|
20240402,134100,83792990850,29050,29050,29100,29050,377
|
|
20240402,134000,83782035850,29050,29050,29100,29000,2412
|
|
20240402,133900,83711987100,29100,29050,29100,29000,1901
|
|
20240402,133800,83656818300,29000,29100,29100,29000,875
|
|
20240402,133700,83631422350,29000,29050,29100,29000,4225
|
|
20240402,133600,83508704700,29050,28950,29050,28950,2591
|
|
20240402,133500,83433537800,29000,29000,29050,28950,6042
|
|
20240402,133400,83258388500,28950,29000,29000,28950,3487
|
|
20240402,133300,83157283400,29000,29000,29050,28950,21177
|
|
20240402,133200,82543482200,29000,29050,29050,29000,29966
|
|
20240402,133100,81673677700,29100,29050,29100,29050,837
|
|
20240402,133000,81649336000,29100,29100,29100,29050,796
|
|
20240402,132900,81626179600,29100,29100,29100,29050,1298
|
|
20240402,132800,81588436750,29100,29050,29100,29050,2665
|
|
20240402,132700,81510980250,29050,29100,29100,29050,5673
|
|
20240402,132600,81345987750,29100,29100,29150,29100,3008
|
|
20240402,132500,81258453500,29150,29100,29150,29100,3003
|
|
20240402,132400,81171053700,29100,29150,29200,29100,4806
|
|
20240402,132300,81030981650,29150,29150,29200,29100,3373
|
|
20240402,132200,80932663100,29150,29200,29200,29100,6486
|
|
20240402,132100,80743572050,29150,29150,29200,29150,1369
|
|
20240402,132000,80703633150,29200,29200,29200,29150,2622
|
|
20240402,131900,80627133650,29150,29200,29200,29150,1405
|
|
20240402,131800,80586161650,29150,29200,29250,29150,817
|
|
20240402,131700,80562311550,29250,29250,29250,29150,3299
|
|
20240402,131600,80465971200,29250,29300,29300,29200,6416
|
|
20240402,131500,80278393450,29250,29300,29300,29250,1230
|
|
20240402,131400,80242379950,29300,29250,29300,29250,926
|
|
20240402,131300,80215292400,29300,29300,29300,29250,1182
|
|
20240402,131200,80180679600,29250,29250,29300,29200,614
|
|
20240402,131100,80162717200,29200,29250,29250,29200,722
|
|
20240402,131000,80141604650,29250,29250,29300,29200,3899
|
|
20240402,130900,80027567950,29250,29300,29300,29250,601
|
|
20240402,130800,80009977100,29250,29250,29300,29200,1826
|
|
20240402,130700,79956534000,29300,29250,29300,29200,2012
|
|
20240402,130600,79897675700,29300,29300,29300,29200,2398
|
|
20240402,130500,79827534250,29300,29300,29350,29250,5393
|
|
20240402,130400,79669562600,29300,29350,29350,29300,768
|
|
20240402,130300,79647029750,29300,29300,29350,29300,1118
|
|
20240402,130200,79614239400,29350,29350,29350,29300,2686
|
|
20240402,130100,79535413950,29350,29150,29350,29150,1317
|
|
20240402,130000,79496822650,29150,29200,29350,29150,16603
|
|
20240402,125900,79011087850,29250,29200,29250,29150,1131
|
|
20240402,125800,78978049900,29200,29250,29250,29200,484
|
|
20240402,125700,78963905600,29250,29200,29250,29200,937
|
|
20240402,125600,78936531700,29200,29200,29250,29200,236
|
|
20240402,125500,78929639900,29250,29200,29250,29150,668
|
|
20240402,125400,78910136150,29200,29150,29200,29150,2398
|
|
20240402,125300,78840157850,29150,29150,29200,29100,1872
|
|
20240402,125200,78785588850,29150,29150,29200,29050,4477
|
|
20240402,125100,78655224500,29200,29150,29200,29100,3099
|
|
20240402,125000,78564888550,29100,29100,29150,29100,3866
|
|
20240402,124900,78452376450,29100,29100,29150,29100,5400
|
|
20240402,124800,78295215350,29100,29150,29150,29100,8795
|
|
20240402,124700,78039268250,29150,29200,29200,29100,8423
|
|
20240402,124600,77793711050,29200,29250,29250,29150,10500
|
|
20240402,124500,77487170350,29250,29250,29300,29200,4761
|
|
20240402,124400,77347916900,29250,29200,29250,29200,977
|
|
20240402,124300,77319383450,29250,29200,29250,29200,703
|
|
20240402,124200,77298850350,29250,29250,29250,29200,1757
|
|
20240402,124100,77247525600,29250,29250,29250,29200,540
|
|
20240402,124000,77231743800,29200,29250,29250,29200,1069
|
|
20240402,123900,77200489550,29200,29250,29300,29200,1083
|
|
20240402,123800,77168811950,29300,29250,29300,29250,491
|
|
20240402,123700,77154449550,29200,29250,29350,29200,6534
|
|
20240402,123600,76963092650,29200,29250,29300,29150,16282
|
|
20240402,123500,76487674700,29250,29250,29300,29250,2338
|
|
20240402,123400,76419262950,29250,29300,29300,29250,1354
|
|
20240402,123300,76379644400,29300,29250,29300,29250,2756
|
|
20240402,123200,76298994700,29300,29300,29300,29250,605
|
|
20240402,123100,76281283450,29300,29300,29300,29250,2442
|
|
20240402,123000,76209758000,29250,29300,29300,29250,794
|
|
20240402,122900,76186504150,29300,29300,29350,29250,4628
|
|
20240402,122800,76050897150,29300,29350,29350,29300,450
|
|
20240402,122700,76037697500,29350,29350,29350,29300,1091
|
|
20240402,122600,76005684850,29350,29350,29350,29300,326
|
|
20240402,122500,75996118150,29300,29350,29350,29300,3318
|
|
20240402,122400,75898846500,29350,29300,29350,29300,757
|
|
20240402,122300,75876635700,29350,29350,29350,29300,982
|
|
20240402,122200,75847826250,29300,29300,29350,29250,977
|
|
20240402,122100,75819182350,29250,29250,29300,29250,2514
|
|
20240402,122000,75745590150,29300,29250,29300,29250,475
|
|
20240402,121900,75731687050,29300,29250,29300,29250,1290
|
|
20240402,121800,75693910150,29250,29300,29300,29250,884
|
|
20240402,121700,75668051050,29300,29250,29300,29250,5425
|
|
20240402,121600,75509350200,29250,29300,29300,29250,930
|
|
20240402,121500,75482138950,29250,29250,29300,29250,300
|
|
20240402,121400,75473363050,29250,29300,29350,29250,1074
|
|
20240402,121300,75441897700,29300,29250,29300,29250,3404
|
|
20240402,121200,75342219050,29250,29250,29300,29200,1511
|
|
20240402,121100,75297989950,29250,29250,29300,29200,1797
|
|
20240402,121000,75245440450,29250,29300,29400,29200,18499
|
|
20240402,120900,74703750350,29350,29400,29400,29300,9620
|
|
20240402,120800,74421541900,29400,29450,29500,29350,19357
|
|
20240402,120700,73852032250,29500,29450,29500,29450,2368
|
|
20240402,120600,73782241950,29450,29500,29500,29450,3127
|
|
20240402,120500,73690045700,29450,29450,29550,29400,17120
|
|
20240402,120400,73185500250,29450,29550,29550,29400,12991
|
|
20240402,120300,72802586650,29500,29550,29550,29500,2806
|
|
20240402,120200,72719778850,29550,29550,29600,29500,11620
|
|
20240402,120100,72376349550,29550,29500,29600,29500,5144
|
|
20240402,120000,72224264950,29550,29550,29600,29500,13627
|
|
20240402,115900,71821629750,29500,29500,29550,29450,12493
|
|
20240402,115800,71452766700,29550,29500,29550,29450,17180
|
|
20240402,115700,70945881900,29500,29500,29500,29400,14259
|
|
20240402,115600,70525358300,29450,29450,29500,29400,4274
|
|
20240402,115500,70399482950,29450,29550,29550,29450,8240
|
|
20240402,115400,70156381500,29550,29400,29550,29400,27920
|
|
20240402,115300,69333393250,29450,29350,29450,29350,5043
|
|
20240402,115200,69185122600,29400,29400,29400,29350,14039
|
|
20240402,115100,68772444250,29400,29350,29400,29300,5930
|
|
20240402,115000,68598350100,29300,29350,29400,29300,1378
|
|
20240402,114900,68557909850,29350,29400,29400,29300,8092
|
|
20240402,114800,68320581350,29300,29350,29400,29300,10004
|
|
20240402,114700,68026893850,29400,29350,29400,29350,4843
|
|
20240402,114600,67884711300,29350,29350,29400,29350,4271
|
|
20240402,114500,67759172050,29400,29400,29450,29350,6266
|
|
20240402,114400,67574966000,29400,29400,29450,29350,14512
|
|
20240402,114300,67148056450,29400,29350,29400,29300,15874
|
|
20240402,114200,66681689300,29350,29350,29400,29300,12242
|
|
20240402,114100,66322310700,29300,29300,29350,29250,6846
|
|
20240402,114000,66121698800,29300,29300,29300,29200,14924
|
|
20240402,113900,65684918100,29300,29350,29350,29250,42017
|
|
20240402,113800,64452770100,29350,29200,29350,29150,26660
|
|
20240402,113700,63672236000,29200,29150,29200,29100,11054
|
|
20240402,113600,63349833100,29100,29050,29150,29050,5706
|
|
20240402,113500,63183827150,29100,29050,29100,29050,1074
|
|
20240402,113400,63152615850,29050,29050,29100,29000,2659
|
|
20240402,113300,63075375100,29000,29100,29100,29000,5667
|
|
20240402,113200,62910726750,29100,29050,29100,29050,1419
|
|
20240402,113100,62869491000,29050,29100,29100,29050,2749
|
|
20240402,113000,62789530450,29100,29100,29100,29000,7303
|
|
20240402,112900,62577192150,29100,29000,29100,28950,9279
|
|
20240402,112800,62307870350,29000,28950,29000,28900,2987
|
|
20240402,112700,62221312450,28900,28900,28950,28850,1800
|
|
20240402,112600,62169286700,28900,28900,28950,28850,3853
|
|
20240402,112500,62058037200,28900,28950,28950,28900,2238
|
|
20240402,112400,61993315200,29000,28950,29000,28900,1728
|
|
20240402,112300,61943282800,28900,28950,28950,28900,4128
|
|
20240402,112200,61823949350,28900,28900,28950,28900,690
|
|
20240402,112100,61803997300,28900,28950,28950,28900,1029
|
|
20240402,112000,61774245200,28900,28850,28950,28850,2718
|
|
20240402,111900,61695712600,28850,28900,28900,28850,901
|
|
20240402,111800,61669703700,28900,28950,28950,28850,1133
|
|
20240402,111700,61636957150,28950,28900,28950,28900,363
|
|
20240402,111600,61626463400,28900,28900,28900,28800,1581
|
|
20240402,111500,61580830350,28850,28950,29000,28800,25712
|
|
20240402,111400,60839444150,29000,28950,29000,28900,1953
|
|
20240402,111300,60782888100,28900,29000,29050,28800,23499
|
|
20240402,111200,60103296900,29050,29000,29050,29000,620
|
|
20240402,111100,60085305550,29000,29000,29050,29000,7766
|
|
20240402,111000,59860000650,29000,28950,29000,28950,4546
|
|
20240402,110900,59728181150,29000,28950,29000,28950,3857
|
|
20240402,110800,59616363350,28950,28950,29000,28950,934
|
|
20240402,110700,59589283800,28950,28900,28950,28900,1632
|
|
20240402,110600,59542052000,28950,28900,28950,28850,552
|
|
20240402,110500,59526103600,28850,28900,28950,28850,1729
|
|
20240402,110400,59476159650,28900,28900,28950,28900,4771
|
|
20240402,110300,59338262200,28900,28950,28950,28900,783
|
|
20240402,110200,59315631000,28950,28950,28950,28900,920
|
|
20240402,110100,59289001800,28900,28950,29000,28900,1605
|
|
20240402,110000,59242538600,28950,28900,29000,28900,2056
|
|
20240402,105900,59183009750,28950,28900,28950,28900,3743
|
|
20240402,105800,59074666350,28900,28950,28950,28900,1116
|
|
20240402,105700,59042388050,28950,28900,28950,28800,13668
|
|
20240402,105600,58647342050,28900,28850,28900,28850,1696
|
|
20240402,105500,58598363300,28900,28800,28900,28800,4243
|
|
20240402,105400,58475966450,28800,28800,28850,28750,3347
|
|
20240402,105300,58379573500,28800,28750,28850,28750,4690
|
|
20240402,105200,58244539700,28800,28800,28800,28750,2604
|
|
20240402,105100,58169618850,28800,28850,28850,28750,2344
|
|
20240402,105000,58102138050,28850,28750,28850,28700,6432
|
|
20240402,104900,57917022350,28750,28700,28800,28700,13618
|
|
20240402,104800,57525804800,28700,28800,28800,28700,28603
|
|
20240402,104700,56702969600,28800,28800,28850,28800,10640
|
|
20240402,104600,56396502500,28850,28850,28850,28800,3727
|
|
20240402,104500,56289081100,28850,28800,28850,28800,18269
|
|
20240402,104400,55762897050,28800,28850,28900,28800,11579
|
|
20240402,104300,55428873600,28900,28850,28900,28850,4636
|
|
20240402,104200,55295084250,28850,28900,28950,28850,14789
|
|
20240402,104100,54867776750,28950,28950,28950,28900,6387
|
|
20240402,104000,54682936450,28950,28950,29000,28900,7891
|
|
20240402,103900,54454586800,28950,29050,29050,28950,5695
|
|
20240402,103800,54289427900,29050,29000,29050,29000,2783
|
|
20240402,103700,54208690850,29000,29000,29050,29000,1494
|
|
20240402,103600,54165348300,29050,29000,29050,28950,6893
|
|
20240402,103500,53965441850,29000,29000,29050,29000,3445
|
|
20240402,103400,53865521300,29000,28950,29050,28950,8174
|
|
20240402,103300,53628517600,28950,29000,29000,28950,2802
|
|
20240402,103200,53547376050,29000,29000,29000,28950,1038
|
|
20240402,103100,53517298700,29000,28900,29000,28850,4255
|
|
20240402,103000,53394246650,28900,28850,28900,28800,3343
|
|
20240402,102900,53297838250,28900,28900,28900,28800,5922
|
|
20240402,102800,53127012400,28900,28900,28900,28850,8274
|
|
20240402,102700,52888253950,28900,28900,28950,28850,8267
|
|
20240402,102600,52649465550,28900,28850,28950,28850,4573
|
|
20240402,102500,52517338100,28850,28900,28900,28800,15854
|
|
20240402,102400,52059885200,28850,28950,29000,28850,18061
|
|
20240402,102300,51538331900,28950,28950,29000,28900,1995
|
|
20240402,102200,51480585650,28950,29100,29100,28900,10412
|
|
20240402,102100,51178978700,29100,29050,29100,29000,6386
|
|
20240402,102000,50993542850,29050,29050,29100,29000,5411
|
|
20240402,101900,50836274250,29000,29150,29150,29000,17182
|
|
20240402,101800,50336420400,29150,29150,29200,29050,8858
|
|
20240402,101700,50078424100,29150,29050,29150,29000,4671
|
|
20240402,101600,49942543850,29050,29050,29100,29050,4814
|
|
20240402,101500,49802614600,29050,29000,29100,29000,2288
|
|
20240402,101400,49736148450,29000,28900,29050,28900,9186
|
|
20240402,101300,49469911000,28950,28850,28950,28850,6935
|
|
20240402,101200,49269653100,28850,28800,28900,28800,3576
|
|
20240402,101100,49166475950,28850,28850,28900,28800,17554
|
|
20240402,101000,48660545150,28850,28850,28900,28800,22798
|
|
20240402,100900,48003350500,28850,28850,28900,28800,29845
|
|
20240402,100800,47142358450,28850,28950,28950,28850,35096
|
|
20240402,100700,46128116000,28950,29000,29050,28900,42264
|
|
20240402,100600,44903909150,29000,29050,29100,29000,7389
|
|
20240402,100500,44689330100,29050,29050,29100,29000,2611
|
|
20240402,100400,44613471700,29050,29100,29100,29000,25911
|
|
20240402,100300,43861015550,29100,29150,29200,29050,18542
|
|
20240402,100200,43321315850,29150,29150,29200,29100,5531
|
|
20240402,100100,43160086350,29150,29100,29200,29100,13454
|
|
20240402,100000,42768026700,29100,29200,29200,29100,14117
|
|
20240402,095900,42356593850,29200,29150,29200,29150,4739
|
|
20240402,095800,42218330900,29150,29150,29200,29150,5325
|
|
20240402,095700,42063077450,29150,29250,29250,29150,9067
|
|
20240402,095600,41798332050,29250,29200,29250,29200,4166
|
|
20240402,095500,41676674400,29200,29150,29250,29150,2724
|
|
20240402,095400,41597161850,29150,29200,29250,29150,4024
|
|
20240402,095300,41479700250,29200,29150,29250,29150,3588
|
|
20240402,095200,41374991450,29150,29150,29250,29150,4443
|
|
20240402,095100,41245304650,29150,29200,29200,29150,6256
|
|
20240402,095000,41062683150,29200,29150,29200,29150,6854
|
|
20240402,094900,40862678550,29200,29150,29200,29150,7018
|
|
20240402,094800,40658082500,29200,29200,29250,29150,9880
|
|
20240402,094700,40369611350,29200,29250,29300,29200,15657
|
|
20240402,094600,39911795450,29250,29300,29350,29250,8312
|
|
20240402,094500,39668244600,29300,29300,29350,29300,5597
|
|
20240402,094400,39504178850,29300,29300,29350,29300,6651
|
|
20240402,094300,39309261600,29300,29350,29400,29300,6365
|
|
20240402,094200,39122419650,29350,29350,29400,29300,10858
|
|
20240402,094100,38803772550,29350,29350,29450,29300,13788
|
|
20240402,094000,38398742850,29300,29350,29400,29300,15497
|
|
20240402,093900,37944017200,29400,29400,29450,29350,9125
|
|
20240402,093800,37675798200,29450,29350,29450,29350,10659
|
|
20240402,093700,37362307700,29350,29350,29400,29300,7599
|
|
20240402,093600,37139314600,29400,29350,29400,29300,10112
|
|
20240402,093500,36842466700,29350,29450,29500,29300,21742
|
|
20240402,093400,36202666150,29500,29400,29500,29350,16906
|
|
20240402,093300,35704956050,29400,29350,29400,29250,20643
|
|
20240402,093200,35099072950,29300,29350,29400,29250,33780
|
|
20240402,093100,34108381250,29400,29350,29400,29300,13638
|
|
20240402,093000,33708212250,29350,29250,29350,29250,11928
|
|
20240402,092900,33358738300,29250,29250,29300,29200,9763
|
|
20240402,092800,33073255650,29250,29150,29250,29150,7694
|
|
20240402,092700,32848644300,29200,29250,29300,29050,27417
|
|
20240402,092600,32048854400,29250,29250,29300,29200,8336
|
|
20240402,092500,31805126950,29200,29150,29200,29100,14121
|
|
20240402,092400,31393215550,29150,29000,29150,29000,13036
|
|
20240402,092300,31013959500,29000,28950,29050,28950,6988
|
|
20240402,092200,30811384200,28950,29050,29100,28900,28006
|
|
20240402,092100,29999572700,29000,29050,29100,28900,43171
|
|
20240402,092000,28748560100,29050,29000,29100,29000,21805
|
|
20240402,091900,28115337700,29000,28950,29050,28900,17434
|
|
20240402,091800,27610096550,28900,28950,29000,28900,25029
|
|
20240402,091700,26885716800,28950,28900,29100,28900,20743
|
|
20240402,091600,26284610350,28900,29100,29100,28900,71760
|
|
20240402,091500,24204723450,29050,29300,29300,29050,51312
|
|
20240402,091400,22708348800,29300,29400,29400,29300,34446
|
|
20240402,091300,21698127300,29400,29450,29500,29350,22717
|
|
20240402,091200,21029730200,29450,29450,29500,29400,18912
|
|
20240402,091100,20472841150,29450,29550,29650,29450,50677
|
|
20240402,091000,18974372850,29550,29350,29600,29350,22044
|
|
20240402,090900,18324476750,29350,29450,29450,29300,51539
|
|
20240402,090800,16811415500,29450,29650,29700,29400,60647
|
|
20240402,090700,15018916900,29700,29950,30000,29600,82263
|
|
20240402,090600,12566436050,29950,29500,30000,29450,97955
|
|
20240402,090500,9647132700,29450,29550,29600,29400,33882
|
|
20240402,090400,8647660750,29550,29650,29700,29550,32300
|
|
20240402,090300,7691197750,29650,29700,29700,29600,22581
|
|
20240402,090200,7021404800,29700,29650,29750,29600,26523
|
|
20240402,090100,6234079550,29600,29750,29850,29600,98928
|
|
20240402,090000,3291205200,29800,29700,29800,29550,110550
|