617 lines
35 KiB
CSV
617 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191400,6972411100,125600,125600,125600,125600,1272
|
|
20240409,191300,6972411100,125600,125600,125600,125600,0
|
|
20240409,191200,6972411100,125600,125600,125600,125600,0
|
|
20240409,191100,6972411100,125600,125600,125600,125600,0
|
|
20240409,191000,6972411100,125600,125600,125600,125600,0
|
|
20240409,190900,6972411100,125600,125600,125600,125600,0
|
|
20240409,190800,6972411100,125600,125600,125600,125600,0
|
|
20240409,190700,6972411100,125600,125600,125600,125600,0
|
|
20240409,190600,6972411100,125600,125600,125600,125600,0
|
|
20240409,190500,6972411100,125600,125600,125600,125600,0
|
|
20240409,190400,6972411100,125600,125600,125600,125600,0
|
|
20240409,190300,6972411100,125600,125600,125600,125600,0
|
|
20240409,190200,6972411100,125600,125600,125600,125600,0
|
|
20240409,190100,6972411100,125600,125600,125600,125600,0
|
|
20240409,190000,6972411100,125600,125600,125600,125600,0
|
|
20240409,185900,6972411100,125600,125600,125600,125600,0
|
|
20240409,185800,6972411100,125600,125600,125600,125600,0
|
|
20240409,185700,6972411100,125600,125600,125600,125600,0
|
|
20240409,185600,6972411100,125600,125600,125600,125600,0
|
|
20240409,185500,6972411100,125600,125600,125600,125600,0
|
|
20240409,185400,6972411100,125600,125600,125600,125600,0
|
|
20240409,185300,6972411100,125600,125600,125600,125600,0
|
|
20240409,185200,6972411100,125600,125600,125600,125600,0
|
|
20240409,185100,6972411100,125600,125600,125600,125600,0
|
|
20240409,185000,6972411100,125600,125600,125600,125600,0
|
|
20240409,184900,6972411100,125600,125600,125600,125600,0
|
|
20240409,184800,6972411100,125600,125600,125600,125600,0
|
|
20240409,184700,6972411100,125600,125600,125600,125600,0
|
|
20240409,184600,6972411100,125600,125600,125600,125600,0
|
|
20240409,184500,6972411100,125600,125600,125600,125600,0
|
|
20240409,184400,6972411100,125600,125600,125600,125600,1272
|
|
20240409,184300,6972411100,125600,125600,125600,125600,0
|
|
20240409,184200,6972411100,125600,125600,125600,125600,0
|
|
20240409,184100,6972411100,125600,125600,125600,125600,0
|
|
20240409,184000,6972411100,125600,125600,125600,125600,0
|
|
20240409,183900,6972411100,125600,125600,125600,125600,0
|
|
20240409,183800,6972411100,125600,125600,125600,125600,0
|
|
20240409,183700,6972411100,125600,125600,125600,125600,0
|
|
20240409,183600,6972411100,125600,125600,125600,125600,0
|
|
20240409,183500,6972411100,125600,125600,125600,125600,0
|
|
20240409,183400,6972411100,125600,125600,125600,125600,0
|
|
20240409,183300,6972411100,125600,125600,125600,125600,0
|
|
20240409,183200,6972411100,125600,125600,125600,125600,0
|
|
20240409,183100,6972411100,125600,125600,125600,125600,0
|
|
20240409,183000,6972411100,125600,125600,125600,125600,0
|
|
20240409,182900,6972411100,125600,125600,125600,125600,0
|
|
20240409,182800,6972411100,125600,125600,125600,125600,0
|
|
20240409,182700,6972411100,125600,125600,125600,125600,0
|
|
20240409,182600,6972411100,125600,125600,125600,125600,0
|
|
20240409,182500,6972411100,125600,125600,125600,125600,0
|
|
20240409,182400,6972411100,125600,125600,125600,125600,0
|
|
20240409,182300,6972411100,125600,125600,125600,125600,0
|
|
20240409,182200,6972411100,125600,125600,125600,125600,0
|
|
20240409,182100,6972411100,125600,125600,125600,125600,0
|
|
20240409,182000,6972411100,125600,125600,125600,125600,0
|
|
20240409,181900,6972411100,125600,125600,125600,125600,0
|
|
20240409,181800,6972411100,125600,125600,125600,125600,0
|
|
20240409,181700,6972411100,125600,125600,125600,125600,0
|
|
20240409,181600,6972411100,125600,125600,125600,125600,0
|
|
20240409,181500,6972411100,125600,125600,125600,125600,0
|
|
20240409,181400,6972411100,125600,125600,125600,125600,1272
|
|
20240409,181300,6972411100,125600,125600,125600,125600,0
|
|
20240409,181200,6972411100,125600,125600,125600,125600,0
|
|
20240409,181100,6972411100,125600,125600,125600,125600,0
|
|
20240409,181000,6972411100,125600,125600,125600,125600,0
|
|
20240409,180900,6972411100,125600,125600,125600,125600,0
|
|
20240409,180800,6972411100,125600,125600,125600,125600,0
|
|
20240409,180700,6972411100,125600,125600,125600,125600,0
|
|
20240409,180600,6972411100,125600,125600,125600,125600,0
|
|
20240409,180500,6972411100,125600,125600,125600,125600,0
|
|
20240409,180400,6972411100,125600,125600,125600,125600,0
|
|
20240409,180300,6972411100,125600,125600,125600,125600,0
|
|
20240409,180200,6972411100,125600,125600,125600,125600,0
|
|
20240409,180100,6972411100,125600,125600,125600,125600,0
|
|
20240409,180000,6972411100,125600,125600,125600,125600,0
|
|
20240409,175900,6972411100,125600,125600,125600,125600,0
|
|
20240409,175800,6972411100,125600,125600,125600,125600,0
|
|
20240409,175700,6972411100,125600,125600,125600,125600,0
|
|
20240409,175600,6972411100,125600,125600,125600,125600,0
|
|
20240409,175500,6972411100,125600,125600,125600,125600,0
|
|
20240409,175400,6972411100,125600,125600,125600,125600,0
|
|
20240409,175300,6972411100,125600,125600,125600,125600,0
|
|
20240409,175200,6972411100,125600,125600,125600,125600,0
|
|
20240409,175100,6972411100,125600,125600,125600,125600,0
|
|
20240409,175000,6972411100,125600,125600,125600,125600,0
|
|
20240409,174900,6972411100,125600,125600,125600,125600,0
|
|
20240409,174800,6972411100,125600,125600,125600,125600,0
|
|
20240409,174700,6972411100,125600,125600,125600,125600,0
|
|
20240409,174600,6972411100,125600,125600,125600,125600,0
|
|
20240409,174500,6972411100,125600,125600,125600,125600,0
|
|
20240409,174400,6972411100,125600,125600,125600,125600,1272
|
|
20240409,174300,6972411100,125600,125600,125600,125600,0
|
|
20240409,174200,6972411100,125600,125600,125600,125600,0
|
|
20240409,174100,6972411100,125600,125600,125600,125600,0
|
|
20240409,174000,6972411100,125600,125600,125600,125600,0
|
|
20240409,173900,6972411100,125600,125600,125600,125600,0
|
|
20240409,173800,6972411100,125600,125600,125600,125600,0
|
|
20240409,173700,6972411100,125600,125600,125600,125600,0
|
|
20240409,173600,6972411100,125600,125600,125600,125600,0
|
|
20240409,173500,6972411100,125600,125600,125600,125600,0
|
|
20240409,173400,6972411100,125600,125600,125600,125600,0
|
|
20240409,173300,6972411100,125600,125600,125600,125600,0
|
|
20240409,173200,6972411100,125600,125600,125600,125600,0
|
|
20240409,173100,6972411100,125600,125600,125600,125600,0
|
|
20240409,173000,6972411100,125600,125600,125600,125600,0
|
|
20240409,172900,6972411100,125600,125600,125600,125600,0
|
|
20240409,172800,6972411100,125600,125600,125600,125600,0
|
|
20240409,172700,6972411100,125600,125600,125600,125600,0
|
|
20240409,172600,6972411100,125600,125600,125600,125600,0
|
|
20240409,172500,6972411100,125600,125600,125600,125600,0
|
|
20240409,172400,6972411100,125600,125600,125600,125600,0
|
|
20240409,172300,6972411100,125600,125600,125600,125600,0
|
|
20240409,172200,6972411100,125600,125600,125600,125600,0
|
|
20240409,172100,6972411100,125600,125600,125600,125600,0
|
|
20240409,172000,6972411100,125600,125600,125600,125600,0
|
|
20240409,171900,6972411100,125600,125600,125600,125600,0
|
|
20240409,171800,6972411100,125600,125600,125600,125600,0
|
|
20240409,171700,6972411100,125600,125600,125600,125600,0
|
|
20240409,171600,6972411100,125600,125600,125600,125600,0
|
|
20240409,171500,6972411100,125600,125600,125600,125600,0
|
|
20240409,171400,6972411100,125600,125600,125600,125600,1272
|
|
20240409,171300,6972411100,125600,125600,125600,125600,0
|
|
20240409,171200,6972411100,125600,125600,125600,125600,0
|
|
20240409,171100,6972411100,125600,125600,125600,125600,0
|
|
20240409,171000,6972411100,125600,125600,125600,125600,0
|
|
20240409,170900,6972411100,125600,125600,125600,125600,0
|
|
20240409,170800,6972411100,125600,125600,125600,125600,0
|
|
20240409,170700,6972411100,125600,125600,125600,125600,0
|
|
20240409,170600,6972411100,125600,125600,125600,125600,0
|
|
20240409,170500,6972411100,125600,125600,125600,125600,0
|
|
20240409,170400,6972411100,125600,125600,125600,125600,0
|
|
20240409,170300,6972411100,125600,125600,125600,125600,0
|
|
20240409,170200,6972411100,125600,125600,125600,125600,0
|
|
20240409,170100,6972411100,125600,125600,125600,125600,0
|
|
20240409,170000,6972411100,125600,125600,125600,125600,0
|
|
20240409,165900,6972411100,125600,125600,125600,125600,0
|
|
20240409,165800,6972411100,125600,125600,125600,125600,0
|
|
20240409,165700,6972411100,125600,125600,125600,125600,0
|
|
20240409,165600,6972411100,125600,125600,125600,125600,0
|
|
20240409,165500,6972411100,125600,125600,125600,125600,0
|
|
20240409,165400,6972411100,125600,125600,125600,125600,0
|
|
20240409,165300,6972411100,125600,125600,125600,125600,0
|
|
20240409,165200,6972411100,125600,125600,125600,125600,0
|
|
20240409,165100,6972411100,125600,125600,125600,125600,0
|
|
20240409,165000,6972411100,125600,125600,125600,125600,0
|
|
20240409,164900,6972411100,125600,125600,125600,125600,0
|
|
20240409,164800,6972411100,125600,125600,125600,125600,0
|
|
20240409,164700,6972411100,125600,125600,125600,125600,0
|
|
20240409,164600,6972411100,125600,125600,125600,125600,0
|
|
20240409,164500,6972411100,125600,125600,125600,125600,0
|
|
20240409,164400,6972411100,125600,125600,125600,125600,1272
|
|
20240409,164300,6972411100,125600,125600,125600,125600,0
|
|
20240409,164200,6972411100,125600,125600,125600,125600,0
|
|
20240409,164100,6972411100,125600,125600,125600,125600,0
|
|
20240409,164000,6972411100,125600,125600,125600,125600,0
|
|
20240409,163900,6972411100,125600,125600,125600,125600,0
|
|
20240409,163800,6972411100,125600,125600,125600,125600,0
|
|
20240409,163700,6972411100,125600,125600,125600,125600,0
|
|
20240409,163600,6972411100,125600,125600,125600,125600,0
|
|
20240409,163500,6972411100,125600,125600,125600,125600,0
|
|
20240409,163400,6972411100,125600,125600,125600,125600,0
|
|
20240409,163300,6972411100,125600,125600,125600,125600,0
|
|
20240409,163200,6972411100,125600,125600,125600,125600,0
|
|
20240409,163100,6972411100,125600,125600,125600,125600,0
|
|
20240409,163000,6972411100,125600,125600,125600,125600,0
|
|
20240409,162900,6972411100,125600,125600,125600,125600,0
|
|
20240409,162800,6972411100,125600,125600,125600,125600,0
|
|
20240409,162700,6972411100,125600,125600,125600,125600,0
|
|
20240409,162600,6972411100,125600,125600,125600,125600,0
|
|
20240409,162500,6972411100,125600,125600,125600,125600,0
|
|
20240409,162400,6972411100,125600,125600,125600,125600,0
|
|
20240409,162300,6972411100,125600,125600,125600,125600,0
|
|
20240409,162200,6972411100,125600,125600,125600,125600,0
|
|
20240409,162100,6972411100,125600,125600,125600,125600,0
|
|
20240409,162000,6972411100,125600,125600,125600,125600,0
|
|
20240409,161900,6972411100,125600,125600,125600,125600,0
|
|
20240409,161800,6972411100,125600,125600,125600,125600,0
|
|
20240409,161700,6972411100,125600,125600,125600,125600,0
|
|
20240409,161600,6972411100,125600,125600,125600,125600,0
|
|
20240409,161500,6972411100,125600,125600,125600,125600,0
|
|
20240409,161400,6972411100,125600,125600,125600,125600,1272
|
|
20240409,161300,6972411100,125600,125600,125600,125600,0
|
|
20240409,161200,6972411100,125600,125600,125600,125600,0
|
|
20240409,161100,6972411100,125600,125600,125600,125600,0
|
|
20240409,161000,6972411100,125600,125600,125600,125600,0
|
|
20240409,160900,6972411100,125600,125600,125600,125600,0
|
|
20240409,160800,6972411100,125600,125600,125600,125600,0
|
|
20240409,160700,6972411100,125600,125600,125600,125600,0
|
|
20240409,160600,6972411100,125600,125600,125600,125600,0
|
|
20240409,160500,6972411100,125600,125600,125600,125600,0
|
|
20240409,160400,6972411100,125600,125600,125600,125600,0
|
|
20240409,160300,6972411100,125600,125600,125600,125600,0
|
|
20240409,160200,6972411100,125600,125600,125600,125600,0
|
|
20240409,160100,6972411100,125600,125600,125600,125600,0
|
|
20240409,160000,6972411100,125600,125600,125600,125600,0
|
|
20240409,155900,6972411100,125600,125600,125600,125600,0
|
|
20240409,155800,6972411100,125600,125600,125600,125600,0
|
|
20240409,155700,6972411100,125600,125600,125600,125600,0
|
|
20240409,155600,6972411100,125600,125600,125600,125600,0
|
|
20240409,155500,6972411100,125600,125600,125600,125600,0
|
|
20240409,155400,6972411100,125600,125600,125600,125600,0
|
|
20240409,155300,6972411100,125600,125600,125600,125600,0
|
|
20240409,155200,6972411100,125600,125600,125600,125600,0
|
|
20240409,155100,6972411100,125600,125600,125600,125600,0
|
|
20240409,155000,6972411100,125600,125600,125600,125600,0
|
|
20240409,154900,6972411100,125600,125600,125600,125600,0
|
|
20240409,154800,6972411100,125600,125600,125600,125600,0
|
|
20240409,154700,6972411100,125600,125600,125600,125600,0
|
|
20240409,154600,6972411100,125600,125600,125600,125600,0
|
|
20240409,154500,6972411100,125600,125600,125600,125600,0
|
|
20240409,154400,6972411100,125600,125600,125600,125600,1272
|
|
20240409,154300,6972411100,125600,125600,125600,125600,0
|
|
20240409,154200,6972411100,125600,125600,125600,125600,0
|
|
20240409,154100,6972411100,125600,125600,125600,125600,0
|
|
20240409,154000,6972411100,125600,125600,125600,125600,0
|
|
20240409,153900,6972411100,125600,125600,125600,125600,0
|
|
20240409,153800,6972411100,125600,125600,125600,125600,0
|
|
20240409,153700,6972411100,125600,125600,125600,125600,0
|
|
20240409,153600,6972411100,125600,125600,125600,125600,0
|
|
20240409,153500,6972411100,125600,125600,125600,125600,0
|
|
20240409,153400,6972411100,125600,125600,125600,125600,0
|
|
20240409,153300,6972411100,125600,125600,125600,125600,0
|
|
20240409,153200,6972411100,125600,125600,125600,125600,0
|
|
20240409,153100,6972411100,125600,125600,125600,125600,0
|
|
20240409,153000,6972411100,125600,125600,125600,125600,1272
|
|
20240409,152900,6812647900,125200,125200,125200,125200,0
|
|
20240409,152800,6812647900,125200,125200,125200,125200,0
|
|
20240409,152700,6812647900,125200,125200,125200,125200,0
|
|
20240409,152600,6812647900,125200,125200,125200,125200,0
|
|
20240409,152500,6812647900,125200,125200,125200,125200,0
|
|
20240409,152400,6812647900,125200,125200,125200,125200,0
|
|
20240409,152300,6812647900,125200,125200,125200,125200,0
|
|
20240409,152200,6812647900,125200,125200,125200,125200,0
|
|
20240409,152100,6812647900,125200,125200,125200,125200,0
|
|
20240409,152000,6812647900,125200,125200,125200,125200,0
|
|
20240409,151900,6812647900,125200,125200,125700,125200,169
|
|
20240409,151800,6791434000,125400,125700,125700,125400,174
|
|
20240409,151700,6769582300,125700,125000,125700,125000,147
|
|
20240409,151600,6751172000,125100,125000,125700,124900,341
|
|
20240409,151500,6708466500,125300,124800,125300,124800,106
|
|
20240409,151400,6695214600,125000,124800,125000,124800,28
|
|
20240409,151300,6691717200,124700,124700,124900,124700,100
|
|
20240409,151200,6679245800,124700,124600,124700,124500,90
|
|
20240409,151100,6668026800,124500,124500,124600,124500,386
|
|
20240409,151000,6619969400,124500,124600,124600,124500,195
|
|
20240409,150900,6595674900,124600,124700,124700,124600,245
|
|
20240409,150800,6565146900,124700,124700,124800,124700,314
|
|
20240409,150700,6525990400,124800,124900,124900,124800,478
|
|
20240409,150600,6466312600,125000,124900,125000,124900,72
|
|
20240409,150500,6457316500,124900,124900,125000,124900,48
|
|
20240409,150400,6451317500,125000,125000,125000,124900,8
|
|
20240409,150300,6450318100,124900,125000,125000,124900,247
|
|
20240409,150200,6419463300,125000,124900,125000,124900,56
|
|
20240409,150100,6412465900,125000,125000,125000,124900,8
|
|
20240409,150000,6411466000,125000,124900,125100,124800,122
|
|
20240409,145900,6396222600,125000,125000,125100,124900,83
|
|
20240409,145800,6385842900,124900,124900,125000,124900,43
|
|
20240409,145700,6380471500,125000,124900,125100,124900,137
|
|
20240409,145600,6363356800,125000,124900,125100,124900,52
|
|
20240409,145500,6356855600,125100,125200,125200,124800,1020
|
|
20240409,145400,6229379600,125200,125100,125200,125100,473
|
|
20240409,145300,6170205200,125200,125100,125200,125100,50
|
|
20240409,145200,6163945900,125200,125200,125200,125100,34
|
|
20240409,145100,6159689300,125100,125200,125200,125000,556
|
|
20240409,145000,6090121600,125200,125100,125200,125100,142
|
|
20240409,144900,6072355400,125000,124900,125100,124900,112
|
|
20240409,144800,6058355500,125000,125000,125100,125000,435
|
|
20240409,144700,6003977700,125000,124900,125100,124900,350
|
|
20240409,144600,5960238800,124900,125000,125100,124900,149
|
|
20240409,144500,5941614700,124900,124900,125100,124800,363
|
|
20240409,144400,5896277500,125000,124900,125000,124800,267
|
|
20240409,144300,5862916900,125000,124900,125100,124800,159
|
|
20240409,144200,5843034200,125100,125100,125100,124800,366
|
|
20240409,144100,5797271600,125100,125100,125100,124900,292
|
|
20240409,144000,5760763500,125200,125000,125300,125000,330
|
|
20240409,143900,5719452500,125200,125200,125200,125000,272
|
|
20240409,143800,5685403500,125200,125000,125200,124800,329
|
|
20240409,143700,5644265000,125200,124900,125200,124900,370
|
|
20240409,143600,5597993400,124900,124900,125000,124900,259
|
|
20240409,143500,5565643000,124900,125000,125200,124800,277
|
|
20240409,143400,5530990100,125000,124800,125100,124800,169
|
|
20240409,143300,5509858000,124900,125000,125000,124800,625
|
|
20240409,143200,5431793200,125100,124900,125100,124900,156
|
|
20240409,143100,5412301800,124900,125100,125200,124900,142
|
|
20240409,143000,5394550500,125000,125100,125200,125000,149
|
|
20240409,142900,5375918500,125200,125200,125200,125100,141
|
|
20240409,142800,5358278100,125100,125200,125300,125100,60
|
|
20240409,142700,5350765000,125200,125300,125300,125200,156
|
|
20240409,142600,5331231400,125300,125200,125300,125200,57
|
|
20240409,142500,5324093600,125200,125100,125300,125100,136
|
|
20240409,142400,5307070800,125000,125300,125300,125000,308
|
|
20240409,142300,5268559900,125200,125000,125200,124900,905
|
|
20240409,142200,5155390000,125000,125000,125000,124900,654
|
|
20240409,142100,5073656500,125000,124900,125000,124900,6
|
|
20240409,142000,5072906700,124900,124900,125000,124900,210
|
|
20240409,141900,5046677100,124900,124900,125000,124900,56
|
|
20240409,141800,5039678800,124900,124900,125000,124800,122
|
|
20240409,141700,5024440500,124900,124900,125000,124900,242
|
|
20240409,141600,4994214400,124900,125000,125000,124900,46
|
|
20240409,141500,4988466500,125000,125000,125000,124900,166
|
|
20240409,141400,4967730800,124900,125000,125000,124900,46
|
|
20240409,141300,4961984600,124900,124900,124900,124900,312
|
|
20240409,141200,4923015800,125000,125000,125000,124900,108
|
|
20240409,141100,4909518700,124900,125000,125000,124900,26
|
|
20240409,141000,4906269700,124900,124900,125000,124900,147
|
|
20240409,140900,4887908200,125000,125000,125000,124900,70
|
|
20240409,140800,4879159300,125000,124900,125000,124900,100
|
|
20240409,140700,4866661600,124900,125000,125000,124900,12
|
|
20240409,140600,4865162000,124900,124900,125000,124900,59
|
|
20240409,140500,4857791300,124900,125000,125000,124900,86
|
|
20240409,140400,4847043100,125000,125000,125000,124900,51
|
|
20240409,140300,4840671000,125000,124900,125000,124900,52
|
|
20240409,140200,4834171200,124900,125000,125000,124900,57
|
|
20240409,140100,4827051500,124900,125000,125000,124900,62
|
|
20240409,140000,4819304500,124900,124900,125000,124900,43
|
|
20240409,135900,4813931900,125000,124900,125000,124900,166
|
|
20240409,135800,4793194100,124900,124900,125000,124900,37
|
|
20240409,135700,4788572000,125000,125000,125000,124900,175
|
|
20240409,135600,4766710100,125000,124900,125000,124900,26
|
|
20240409,135500,4763461900,124900,125000,125100,124900,121
|
|
20240409,135400,4748337900,125100,125000,125100,125000,92
|
|
20240409,135300,4736834700,125000,125100,125100,125000,36
|
|
20240409,135200,4732333400,125000,125000,125100,125000,151
|
|
20240409,135100,4713457300,125100,125100,125100,125000,121
|
|
20240409,135000,4698320900,125000,125100,125100,125000,46
|
|
20240409,134900,4692567500,125100,125000,125100,125000,20
|
|
20240409,134800,4690065900,125100,125100,125200,125100,105
|
|
20240409,134700,4676929400,125200,125100,125200,125000,203
|
|
20240409,134600,4651531400,125000,124800,125000,124800,126
|
|
20240409,134500,4635793000,124900,124900,124900,124800,106
|
|
20240409,134400,4622558100,124900,125000,125000,124800,57
|
|
20240409,134300,4615437900,124900,124900,125000,124900,146
|
|
20240409,134200,4597199500,124900,125000,125000,124900,33
|
|
20240409,134100,4593077000,124900,125000,125100,124900,250
|
|
20240409,134000,4561827500,125100,125100,125200,125100,106
|
|
20240409,133900,4548565000,125200,125600,125600,125100,1231
|
|
20240409,133800,4394368400,125500,125600,125600,125400,331
|
|
20240409,133700,4352813700,125800,125800,125900,125700,188
|
|
20240409,133600,4329174600,125800,125800,125900,125700,54
|
|
20240409,133500,4322379700,125900,125900,125900,125800,48
|
|
20240409,133400,4316339000,125900,125800,125900,125800,47
|
|
20240409,133300,4310422400,125800,125900,125900,125800,158
|
|
20240409,133200,4290543700,125900,125900,126000,125800,131
|
|
20240409,133100,4274047900,125900,126000,126000,125800,167
|
|
20240409,133000,4253024800,126000,125800,126000,125700,471
|
|
20240409,132900,4193750700,125800,125800,125800,125700,75
|
|
20240409,132800,4184318400,125800,125800,125800,125700,109
|
|
20240409,132700,4170611600,125800,125700,125800,125700,150
|
|
20240409,132600,4151754900,125700,125800,125900,125700,133
|
|
20240409,132500,4135022300,125800,125700,125900,125700,116
|
|
20240409,132400,4120427600,125900,125900,126000,125600,428
|
|
20240409,132300,4066572000,125900,126000,126100,125900,307
|
|
20240409,132200,4027903700,126100,126100,126200,126000,376
|
|
20240409,132100,3980521500,126100,126300,126300,126100,123
|
|
20240409,132000,3964998400,126300,126400,126400,126300,50
|
|
20240409,131900,3958682700,126300,126500,126500,126200,209
|
|
20240409,131800,3932275300,126500,126400,126500,126400,76
|
|
20240409,131700,3922667400,126400,126400,126400,126300,49
|
|
20240409,131600,3916474200,126300,126300,126400,126300,39
|
|
20240409,131500,3911547600,126300,126400,126400,126300,18
|
|
20240409,131400,3909272800,126300,126300,126500,126300,304
|
|
20240409,131300,3870848600,126300,126300,126300,126200,55
|
|
20240409,131200,3863902500,126200,126200,126300,126200,43
|
|
20240409,131100,3858475200,126200,126300,126300,126200,49
|
|
20240409,131000,3852287400,126200,126300,126300,126200,53
|
|
20240409,130900,3845596100,126300,126300,126300,126200,56
|
|
20240409,130800,3838523500,126300,126200,126300,126200,11
|
|
20240409,130700,3837134400,126300,126400,126400,126300,47
|
|
20240409,130600,3831196400,126300,126400,126500,126300,277
|
|
20240409,130500,3796183000,126400,126400,126500,126400,48
|
|
20240409,130400,3790111300,126400,126500,126500,126400,84
|
|
20240409,130300,3779492200,126500,126400,126500,126300,126
|
|
20240409,130200,3763563000,126400,126400,126400,126300,61
|
|
20240409,130100,3755854400,126400,126300,126400,126200,74
|
|
20240409,130000,3746505500,126300,126300,126300,126200,40
|
|
20240409,125900,3741456600,126300,126100,126300,126100,79
|
|
20240409,125800,3731485900,126100,126200,126200,126100,97
|
|
20240409,125700,3719247300,126200,126200,126200,126200,1
|
|
20240409,125600,3719121100,126200,126100,126200,126000,71
|
|
20240409,125500,3710170800,126100,125900,126100,125900,38
|
|
20240409,125400,3705379200,125900,126100,126100,125900,258
|
|
20240409,125300,3672866800,126100,126100,126200,126100,75
|
|
20240409,125200,3663409100,126100,126000,126100,126000,41
|
|
20240409,125100,3658239600,126100,126100,126200,126100,17
|
|
20240409,125000,3656095200,126200,126200,126300,126100,131
|
|
20240409,124900,3639563400,126200,126000,126300,126000,28
|
|
20240409,124800,3636029800,126300,126200,126300,126100,50
|
|
20240409,124700,3629717000,126100,126100,126100,126000,54
|
|
20240409,124600,3622911400,126000,126200,126200,126000,78
|
|
20240409,124500,3613074700,126000,126000,126200,126000,81
|
|
20240409,124400,3602865200,126000,126000,126100,126000,25
|
|
20240409,124300,3599713700,126100,126200,126200,126100,42
|
|
20240409,124200,3594416200,126200,126200,126200,126100,22
|
|
20240409,124100,3591641300,126000,126000,126300,126000,159
|
|
20240409,124000,3571592900,126000,126000,126100,126000,15
|
|
20240409,123900,3569701900,126100,126100,126100,126000,13
|
|
20240409,123800,3568062700,126100,126000,126300,126000,99
|
|
20240409,123700,3555575700,126000,126000,126200,126000,239
|
|
20240409,123600,3525445000,125900,126000,126000,125900,30
|
|
20240409,123500,3521667400,125900,126000,126000,125900,49
|
|
20240409,123400,3515497400,126000,125900,126100,125900,79
|
|
20240409,123300,3505544800,126000,126300,126300,125900,84
|
|
20240409,123200,3494959100,125800,125800,125900,125700,29
|
|
20240409,123100,3491310600,125800,125900,126300,125800,167
|
|
20240409,123000,3470288100,126000,126000,126000,125900,155
|
|
20240409,122900,3450759500,126100,126000,126100,125800,47
|
|
20240409,122800,3444843900,126100,125900,126100,125900,67
|
|
20240409,122700,3436406800,125900,126200,126300,125900,277
|
|
20240409,122600,3401492400,126300,126300,126300,126200,34
|
|
20240409,122500,3397199200,126300,126400,126400,126300,124
|
|
20240409,122400,3381536500,126300,126300,126400,126300,22
|
|
20240409,122300,3378755900,126400,126300,126400,126200,247
|
|
20240409,122200,3347554200,126300,126200,126300,126200,9
|
|
20240409,122100,3346417900,126200,126200,126300,126200,82
|
|
20240409,122000,3336066200,126200,126300,126400,126200,161
|
|
20240409,121900,3315729300,126300,126000,126400,126000,76
|
|
20240409,121800,3306130200,126300,126300,126300,125900,58
|
|
20240409,121700,3298821500,125900,126400,126500,125900,207
|
|
20240409,121600,3272701900,126500,126300,126600,126200,260
|
|
20240409,121500,3239841900,126300,126200,126300,126200,33
|
|
20240409,121400,3235674200,126300,126100,126300,126100,117
|
|
20240409,121300,3220910900,126000,126100,126100,126000,14
|
|
20240409,121200,3219146000,126100,126100,126200,126000,104
|
|
20240409,121100,3206031400,126000,126000,126100,125900,154
|
|
20240409,121000,3186626300,126000,125900,126000,125900,77
|
|
20240409,120900,3176926700,126000,126000,126000,125900,25
|
|
20240409,120800,3173778400,126000,125900,126000,125900,134
|
|
20240409,120700,3156904700,125900,125700,126000,125700,76
|
|
20240409,120600,3147342800,125800,126000,126000,125800,57
|
|
20240409,120500,3140168100,126000,126000,126000,125800,178
|
|
20240409,120400,3117740300,125800,125800,125900,125800,39
|
|
20240409,120300,3112833100,125900,126000,126100,125900,70
|
|
20240409,120200,3104009800,126000,126000,126000,125900,61
|
|
20240409,120100,3096327700,126000,125800,126000,125800,44
|
|
20240409,120000,3090787700,125800,125900,125900,125700,76
|
|
20240409,115900,3081220300,125900,125900,126000,125900,89
|
|
20240409,115800,3070011300,125900,125800,125900,125700,62
|
|
20240409,115700,3062213400,125800,125800,125800,125700,73
|
|
20240409,115600,3053035000,125700,126000,126000,125500,81
|
|
20240409,115500,3042851100,126000,125900,126100,125900,143
|
|
20240409,115400,3024823900,125900,125600,125900,125600,71
|
|
20240409,115300,3015893900,125500,126000,126000,125500,92
|
|
20240409,115200,3004324100,125900,125900,126000,125900,68
|
|
20240409,115100,2995762400,125800,125400,125900,125400,74
|
|
20240409,115000,2986464000,125400,125800,125800,125400,67
|
|
20240409,114900,2978042100,125700,125800,125900,125700,62
|
|
20240409,114800,2970247600,125800,126000,126000,125800,60
|
|
20240409,114700,2962690000,126000,125800,126200,125800,161
|
|
20240409,114600,2942419400,125800,125900,125900,125700,75
|
|
20240409,114500,2932983500,125800,125800,125800,125700,54
|
|
20240409,114400,2926193300,125800,125900,126100,125600,86
|
|
20240409,114300,2915373100,126200,125800,126200,125800,127
|
|
20240409,114200,2899372100,125900,125800,125900,125800,48
|
|
20240409,114100,2893332000,125800,126000,126000,125300,141
|
|
20240409,114000,2875622500,126000,125900,126000,125800,116
|
|
20240409,113900,2861018500,125900,125800,125900,125700,78
|
|
20240409,113800,2851203600,125800,125800,125900,125800,93
|
|
20240409,113700,2839503800,125800,125900,126000,125800,34
|
|
20240409,113600,2835223500,125900,125700,125900,125700,54
|
|
20240409,113500,2828432700,125600,125800,125800,125500,188
|
|
20240409,113400,2804814200,125800,125800,125800,125700,68
|
|
20240409,113300,2796264900,125800,126100,126100,125800,78
|
|
20240409,113200,2786436500,126100,126100,126300,126000,52
|
|
20240409,113100,2779872300,125900,126500,126500,125900,319
|
|
20240409,113000,2739584700,126400,126400,126500,126400,38
|
|
20240409,112900,2734780500,126500,126300,126500,126300,68
|
|
20240409,112800,2726185200,126400,126200,126500,126200,126
|
|
20240409,112700,2710273300,126300,126200,126300,126200,34
|
|
20240409,112600,2705981600,126300,126200,126300,126200,43
|
|
20240409,112500,2700553600,126200,126200,126300,126100,122
|
|
20240409,112400,2685157100,126200,126100,126200,126100,45
|
|
20240409,112300,2679481100,126100,126200,126200,126100,36
|
|
20240409,112200,2674941200,126200,126400,126500,126200,154
|
|
20240409,112100,2655476800,126400,126300,126400,126300,66
|
|
20240409,112000,2647137800,126400,126400,126500,126300,99
|
|
20240409,111900,2634624200,126400,126200,126400,126200,108
|
|
20240409,111800,2620984200,126200,126200,126300,126200,24
|
|
20240409,111700,2617953800,126300,126300,126300,126200,79
|
|
20240409,111600,2607980700,126200,126300,126300,126200,80
|
|
20240409,111500,2597883900,126200,126200,126300,126200,42
|
|
20240409,111400,2592582600,126200,126200,126400,126100,140
|
|
20240409,111300,2574905700,126200,126300,126400,125900,111
|
|
20240409,111200,2560898600,126300,126000,126300,126000,175
|
|
20240409,111100,2538814100,126000,125800,126000,125800,106
|
|
20240409,111000,2525471800,125800,125800,125900,125800,111
|
|
20240409,110900,2511504200,125800,125900,125900,125800,37
|
|
20240409,110800,2506847300,125800,125700,125800,125700,36
|
|
20240409,110700,2502320900,125700,125700,125800,125600,130
|
|
20240409,110600,2485988000,125600,125600,125700,125600,42
|
|
20240409,110500,2480712000,125700,125500,125700,125500,92
|
|
20240409,110400,2469161400,125500,125500,125600,125500,42
|
|
20240409,110300,2463887900,125500,125900,125900,125500,290
|
|
20240409,110200,2427453300,125900,125800,125900,125800,121
|
|
20240409,110100,2412228400,125900,126000,126000,125800,27
|
|
20240409,110000,2408829500,126000,126000,126100,125900,138
|
|
20240409,105900,2391438500,126100,126300,126300,126000,135
|
|
20240409,105800,2374401800,126300,126400,126400,126300,50
|
|
20240409,105700,2368085600,126300,126300,126400,126300,128
|
|
20240409,105600,2351914400,126300,126400,126400,126300,97
|
|
20240409,105500,2339655800,126400,126200,126400,126200,24
|
|
20240409,105400,2336625000,126200,126200,126300,126200,132
|
|
20240409,105300,2319962200,126200,126100,126200,126100,39
|
|
20240409,105200,2315043000,126100,126200,126200,126100,92
|
|
20240409,105100,2303439100,126100,126300,126400,126100,124
|
|
20240409,105000,2287784200,126300,126500,126500,126300,103
|
|
20240409,104900,2274767000,126400,126500,126500,126400,39
|
|
20240409,104800,2269835800,126400,126300,126600,126300,131
|
|
20240409,104700,2253271700,126300,126200,126300,126200,25
|
|
20240409,104600,2250116100,126400,126000,126400,125900,36
|
|
20240409,104500,2245577900,126100,126200,126600,126100,270
|
|
20240409,104400,2211452700,126200,126100,126200,126000,38
|
|
20240409,104300,2206660800,126100,126100,126100,126000,17
|
|
20240409,104200,2204517600,125900,125900,126400,125900,126
|
|
20240409,104100,2188638100,125900,125900,126100,125800,67
|
|
20240409,104000,2180200300,125900,125800,125900,125800,50
|
|
20240409,103900,2173910200,125900,126100,126100,125900,102
|
|
20240409,103800,2161057300,126000,126300,126300,126000,114
|
|
20240409,103700,2146669300,126200,125900,126200,125900,10
|
|
20240409,103600,2145408400,125900,126000,126000,125700,173
|
|
20240409,103500,2123630800,125900,126500,126600,125900,257
|
|
20240409,103400,2091148800,126600,126200,126700,126200,93
|
|
20240409,103300,2079383400,126200,126000,126200,126000,38
|
|
20240409,103200,2074593400,126100,126400,126500,126100,126
|
|
20240409,103100,2058681000,126400,126300,126800,126300,67
|
|
20240409,103000,2050208400,126300,126000,126300,126000,45
|
|
20240409,102900,2044534200,126000,126300,126300,125900,190
|
|
20240409,102800,2020574000,126300,126100,126300,126100,21
|
|
20240409,102700,2017923700,126000,126200,126400,126000,113
|
|
20240409,102600,2003663400,126100,126900,126900,126100,802
|
|
20240409,102500,1902258300,126700,126600,126700,126500,65
|
|
20240409,102400,1894028700,126600,126600,126600,126500,62
|
|
20240409,102300,1886184200,126700,126600,126700,126500,91
|
|
20240409,102200,1874666000,126600,126700,126800,126600,366
|
|
20240409,102100,1828304300,126800,126800,126800,126700,25
|
|
20240409,102000,1825136100,126700,126800,126900,126700,238
|
|
20240409,101900,1794957300,126800,126600,126800,126600,164
|
|
20240409,101800,1774172000,126600,126600,126600,126600,56
|
|
20240409,101700,1767082400,126600,126600,126600,126500,77
|
|
20240409,101600,1757340700,126600,126700,126700,126600,256
|
|
20240409,101500,1724920100,126700,126600,126700,126600,33
|
|
20240409,101400,1720741400,126700,126700,126700,126600,65
|
|
20240409,101300,1712510600,126700,126500,126800,126500,167
|
|
20240409,101200,1691360200,126600,126500,126600,126500,100
|
|
20240409,101100,1678702600,126600,126500,126600,126500,101
|
|
20240409,101000,1665925000,126500,126600,126700,126500,106
|
|
20240409,100900,1652503000,126700,126500,126700,126500,13
|
|
20240409,100800,1650856900,126600,126500,126700,126500,232
|
|
20240409,100700,1621487800,126700,126600,126700,126500,74
|
|
20240409,100600,1612118900,126700,126500,126700,126500,63
|
|
20240409,100500,1604148400,126500,126600,126700,126500,72
|
|
20240409,100400,1595034700,126500,126800,126800,126500,156
|
|
20240409,100300,1575281800,126700,126700,126800,126600,66
|
|
20240409,100200,1566917500,126700,126600,126700,126600,48
|
|
20240409,100100,1560838300,126700,126600,126700,126500,88
|
|
20240409,100000,1549701100,126700,126700,126700,126600,58
|
|
20240409,095900,1542356600,126700,126800,126800,126700,46
|
|
20240409,095800,1536527700,126700,126800,126900,126700,131
|
|
20240409,095700,1519921100,126900,126800,126900,126700,62
|
|
20240409,095600,1512059800,126700,126800,126800,126700,9
|
|
20240409,095500,1510919200,126600,126800,126800,126600,95
|
|
20240409,095400,1498883300,126800,126600,126800,126600,147
|
|
20240409,095300,1480261900,126700,126500,126700,126500,56
|
|
20240409,095200,1473171800,126400,126500,126600,126400,86
|
|
20240409,095100,1462290400,126600,126600,126600,126500,85
|
|
20240409,095000,1451530900,126600,126400,126600,126400,55
|
|
20240409,094900,1444572600,126500,126600,126600,126500,106
|
|
20240409,094800,1431162800,126600,126500,126600,126500,32
|
|
20240409,094700,1427113800,126600,126500,127000,126500,45
|
|
20240409,094600,1421417300,126500,126800,126800,126500,230
|
|
20240409,094500,1392269100,126800,126700,127000,126600,82
|
|
20240409,094400,1381871300,126700,126800,126900,126700,149
|
|
20240409,094300,1362984600,126700,126500,126700,126400,193
|
|
20240409,094200,1338565500,126500,126300,126500,126200,206
|
|
20240409,094100,1312553300,126300,126000,126300,126000,74
|
|
20240409,094000,1303214700,126100,126000,126100,125900,101
|
|
20240409,093900,1290494900,125900,126000,126000,125900,82
|
|
20240409,093800,1280168300,125900,126100,126100,125900,114
|
|
20240409,093700,1265805700,126100,126100,126100,126000,27
|
|
20240409,093600,1262401400,126100,126400,126400,126100,187
|
|
20240409,093500,1238788600,126300,126800,126800,126300,562
|
|
20240409,093400,1167693600,126700,126900,126900,126700,49
|
|
20240409,093300,1161482000,126900,127000,127100,126900,72
|
|
20240409,093200,1152338000,126900,126600,127100,126600,243
|
|
20240409,093100,1121516800,126800,126800,126800,126700,41
|
|
20240409,093000,1116319500,126900,127100,127200,126900,251
|
|
20240409,092900,1084431000,127100,127100,127400,127100,144
|
|
20240409,092800,1066118400,127200,127400,127400,127100,143
|
|
20240409,092700,1047917900,127400,127600,127600,127400,275
|
|
20240409,092600,1012850500,127600,127600,127600,127500,30
|
|
20240409,092500,1009023600,127500,127400,127600,127400,50
|
|
20240409,092400,1002646800,127400,127500,127500,127400,52
|
|
20240409,092300,996017800,127400,127500,127500,127400,34
|
|
20240409,092200,991683500,127500,127600,127700,127500,435
|
|
20240409,092100,936185600,127700,127700,127800,127700,48
|
|
20240409,092000,930054200,127700,127700,127700,127600,14
|
|
20240409,091900,928266800,127700,127800,127800,127700,86
|
|
20240409,091800,917283600,127800,127700,127800,127600,256
|
|
20240409,091700,884586000,127600,127700,127700,127600,21
|
|
20240409,091600,881905300,127800,127800,127800,127700,122
|
|
20240409,091500,866321800,127900,127300,128500,127300,1636
|
|
20240409,091400,657203600,127300,126500,127300,126500,1536
|
|
20240409,091300,462324600,126600,126700,126800,126600,112
|
|
20240409,091200,448139800,126700,126600,126800,126600,149
|
|
20240409,091100,429266700,126600,126100,126700,126100,635
|
|
20240409,091000,348954800,126300,125900,126300,125900,95
|
|
20240409,090900,336974900,126000,126300,126300,126000,85
|
|
20240409,090800,326256300,126200,126500,126500,126200,153
|
|
20240409,090700,306919400,126500,125700,126800,125700,670
|
|
20240409,090600,222394600,125700,125500,125700,125500,150
|
|
20240409,090500,203556700,125600,125500,125700,125500,85
|
|
20240409,090400,192876900,125600,125200,125600,125100,509
|
|
20240409,090300,129071800,125300,124300,125300,124300,486
|
|
20240409,090200,68325000,124300,124600,124700,124100,77
|
|
20240409,090100,58750900,124100,124100,124100,124100,0
|
|
20240409,090000,58750900,124100,124900,124900,124000,471
|