666 lines
38 KiB
CSV
666 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,200300,8960143100,165000,165000,165000,165000,2457
|
|
20240403,200200,8960143100,165000,165000,165000,165000,0
|
|
20240403,200100,8960143100,165000,165000,165000,165000,0
|
|
20240403,200000,8960143100,165000,165000,165000,165000,0
|
|
20240403,195900,8960143100,165000,165000,165000,165000,0
|
|
20240403,195800,8960143100,165000,165000,165000,165000,0
|
|
20240403,195700,8960143100,165000,165000,165000,165000,0
|
|
20240403,195600,8960143100,165000,165000,165000,165000,0
|
|
20240403,195500,8960143100,165000,165000,165000,165000,0
|
|
20240403,195400,8960143100,165000,165000,165000,165000,0
|
|
20240403,195300,8960143100,165000,165000,165000,165000,0
|
|
20240403,195200,8960143100,165000,165000,165000,165000,0
|
|
20240403,195100,8960143100,165000,165000,165000,165000,0
|
|
20240403,195000,8960143100,165000,165000,165000,165000,0
|
|
20240403,194900,8960143100,165000,165000,165000,165000,0
|
|
20240403,194800,8960143100,165000,165000,165000,165000,0
|
|
20240403,194700,8960143100,165000,165000,165000,165000,0
|
|
20240403,194600,8960143100,165000,165000,165000,165000,0
|
|
20240403,194500,8960143100,165000,165000,165000,165000,0
|
|
20240403,194400,8960143100,165000,165000,165000,165000,0
|
|
20240403,194300,8960143100,165000,165000,165000,165000,0
|
|
20240403,194200,8960143100,165000,165000,165000,165000,0
|
|
20240403,194100,8960143100,165000,165000,165000,165000,0
|
|
20240403,194000,8960143100,165000,165000,165000,165000,0
|
|
20240403,193900,8960143100,165000,165000,165000,165000,0
|
|
20240403,193800,8960143100,165000,165000,165000,165000,0
|
|
20240403,193700,8960143100,165000,165000,165000,165000,0
|
|
20240403,193600,8960143100,165000,165000,165000,165000,0
|
|
20240403,193500,8960143100,165000,165000,165000,165000,0
|
|
20240403,193400,8960143100,165000,165000,165000,165000,0
|
|
20240403,193300,8960143100,165000,165000,165000,165000,2457
|
|
20240403,193200,8960143100,165000,165000,165000,165000,0
|
|
20240403,193100,8960143100,165000,165000,165000,165000,0
|
|
20240403,193000,8960143100,165000,165000,165000,165000,0
|
|
20240403,192900,8960143100,165000,165000,165000,165000,0
|
|
20240403,192800,8960143100,165000,165000,165000,165000,0
|
|
20240403,192700,8960143100,165000,165000,165000,165000,0
|
|
20240403,192600,8960143100,165000,165000,165000,165000,0
|
|
20240403,192500,8960143100,165000,165000,165000,165000,0
|
|
20240403,192400,8960143100,165000,165000,165000,165000,0
|
|
20240403,192300,8960143100,165000,165000,165000,165000,0
|
|
20240403,192200,8960143100,165000,165000,165000,165000,0
|
|
20240403,192100,8960143100,165000,165000,165000,165000,0
|
|
20240403,192000,8960143100,165000,165000,165000,165000,0
|
|
20240403,191900,8960143100,165000,165000,165000,165000,0
|
|
20240403,191800,8960143100,165000,165000,165000,165000,0
|
|
20240403,191700,8960143100,165000,165000,165000,165000,0
|
|
20240403,191600,8960143100,165000,165000,165000,165000,0
|
|
20240403,191500,8960143100,165000,165000,165000,165000,0
|
|
20240403,191400,8960143100,165000,165000,165000,165000,0
|
|
20240403,191300,8960143100,165000,165000,165000,165000,0
|
|
20240403,191200,8960143100,165000,165000,165000,165000,0
|
|
20240403,191100,8960143100,165000,165000,165000,165000,0
|
|
20240403,191000,8960143100,165000,165000,165000,165000,0
|
|
20240403,190900,8960143100,165000,165000,165000,165000,0
|
|
20240403,190800,8960143100,165000,165000,165000,165000,0
|
|
20240403,190700,8960143100,165000,165000,165000,165000,0
|
|
20240403,190600,8960143100,165000,165000,165000,165000,0
|
|
20240403,190500,8960143100,165000,165000,165000,165000,0
|
|
20240403,190400,8960143100,165000,165000,165000,165000,0
|
|
20240403,190300,8960143100,165000,165000,165000,165000,2457
|
|
20240403,190200,8960143100,165000,165000,165000,165000,0
|
|
20240403,190100,8960143100,165000,165000,165000,165000,0
|
|
20240403,190000,8960143100,165000,165000,165000,165000,0
|
|
20240403,185900,8960143100,165000,165000,165000,165000,0
|
|
20240403,185800,8960143100,165000,165000,165000,165000,0
|
|
20240403,185700,8960143100,165000,165000,165000,165000,0
|
|
20240403,185600,8960143100,165000,165000,165000,165000,0
|
|
20240403,185500,8960143100,165000,165000,165000,165000,0
|
|
20240403,185400,8960143100,165000,165000,165000,165000,0
|
|
20240403,185300,8960143100,165000,165000,165000,165000,0
|
|
20240403,185200,8960143100,165000,165000,165000,165000,0
|
|
20240403,185100,8960143100,165000,165000,165000,165000,0
|
|
20240403,185000,8960143100,165000,165000,165000,165000,0
|
|
20240403,184900,8960143100,165000,165000,165000,165000,0
|
|
20240403,184800,8960143100,165000,165000,165000,165000,0
|
|
20240403,184700,8960143100,165000,165000,165000,165000,0
|
|
20240403,184600,8960143100,165000,165000,165000,165000,0
|
|
20240403,184500,8960143100,165000,165000,165000,165000,0
|
|
20240403,184400,8960143100,165000,165000,165000,165000,0
|
|
20240403,184300,8960143100,165000,165000,165000,165000,0
|
|
20240403,184200,8960143100,165000,165000,165000,165000,0
|
|
20240403,184100,8960143100,165000,165000,165000,165000,0
|
|
20240403,184000,8960143100,165000,165000,165000,165000,0
|
|
20240403,183900,8960143100,165000,165000,165000,165000,0
|
|
20240403,183800,8960143100,165000,165000,165000,165000,0
|
|
20240403,183700,8960143100,165000,165000,165000,165000,0
|
|
20240403,183600,8960143100,165000,165000,165000,165000,0
|
|
20240403,183500,8960143100,165000,165000,165000,165000,0
|
|
20240403,183400,8960143100,165000,165000,165000,165000,0
|
|
20240403,183300,8960143100,165000,165000,165000,165000,2457
|
|
20240403,183200,8960143100,165000,165000,165000,165000,0
|
|
20240403,183100,8960143100,165000,165000,165000,165000,0
|
|
20240403,183000,8960143100,165000,165000,165000,165000,0
|
|
20240403,182900,8960143100,165000,165000,165000,165000,0
|
|
20240403,182800,8960143100,165000,165000,165000,165000,0
|
|
20240403,182700,8960143100,165000,165000,165000,165000,0
|
|
20240403,182600,8960143100,165000,165000,165000,165000,0
|
|
20240403,182500,8960143100,165000,165000,165000,165000,0
|
|
20240403,182400,8960143100,165000,165000,165000,165000,0
|
|
20240403,182300,8960143100,165000,165000,165000,165000,0
|
|
20240403,182200,8960143100,165000,165000,165000,165000,0
|
|
20240403,182100,8960143100,165000,165000,165000,165000,0
|
|
20240403,182000,8960143100,165000,165000,165000,165000,0
|
|
20240403,181900,8960143100,165000,165000,165000,165000,0
|
|
20240403,181800,8960143100,165000,165000,165000,165000,0
|
|
20240403,181700,8960143100,165000,165000,165000,165000,0
|
|
20240403,181600,8960143100,165000,165000,165000,165000,0
|
|
20240403,181500,8960143100,165000,165000,165000,165000,0
|
|
20240403,181400,8960143100,165000,165000,165000,165000,0
|
|
20240403,181300,8960143100,165000,165000,165000,165000,0
|
|
20240403,181200,8960143100,165000,165000,165000,165000,0
|
|
20240403,181100,8960143100,165000,165000,165000,165000,0
|
|
20240403,181000,8960143100,165000,165000,165000,165000,0
|
|
20240403,180900,8960143100,165000,165000,165000,165000,0
|
|
20240403,180800,8960143100,165000,165000,165000,165000,0
|
|
20240403,180700,8960143100,165000,165000,165000,165000,0
|
|
20240403,180600,8960143100,165000,165000,165000,165000,0
|
|
20240403,180500,8960143100,165000,165000,165000,165000,0
|
|
20240403,180400,8960143100,165000,165000,165000,165000,0
|
|
20240403,180300,8960143100,165000,165000,165000,165000,2457
|
|
20240403,180200,8960143100,165000,165000,165000,165000,0
|
|
20240403,180100,8960143100,165000,165000,165000,165000,0
|
|
20240403,180000,8960143100,165000,165000,165000,165000,0
|
|
20240403,175900,8960143100,165000,165000,165000,165000,0
|
|
20240403,175800,8960143100,165000,165000,165000,165000,0
|
|
20240403,175700,8960143100,165000,165000,165000,165000,0
|
|
20240403,175600,8960143100,165000,165000,165000,165000,0
|
|
20240403,175500,8960143100,165000,165000,165000,165000,0
|
|
20240403,175400,8960143100,165000,165000,165000,165000,0
|
|
20240403,175300,8960143100,165000,165000,165000,165000,0
|
|
20240403,175200,8960143100,165000,165000,165000,165000,0
|
|
20240403,175100,8960143100,165000,165000,165000,165000,0
|
|
20240403,175000,8960143100,165000,165000,165000,165000,0
|
|
20240403,174900,8960143100,165000,165000,165000,165000,0
|
|
20240403,174800,8960143100,165000,165000,165000,165000,0
|
|
20240403,174700,8960143100,165000,165000,165000,165000,0
|
|
20240403,174600,8960143100,165000,165000,165000,165000,0
|
|
20240403,174500,8960143100,165000,165000,165000,165000,0
|
|
20240403,174400,8960143100,165000,165000,165000,165000,0
|
|
20240403,174300,8960143100,165000,165000,165000,165000,0
|
|
20240403,174200,8960143100,165000,165000,165000,165000,0
|
|
20240403,174100,8960143100,165000,165000,165000,165000,0
|
|
20240403,174000,8960143100,165000,165000,165000,165000,0
|
|
20240403,173900,8960143100,165000,165000,165000,165000,0
|
|
20240403,173800,8960143100,165000,165000,165000,165000,0
|
|
20240403,173700,8960143100,165000,165000,165000,165000,0
|
|
20240403,173600,8960143100,165000,165000,165000,165000,0
|
|
20240403,173500,8960143100,165000,165000,165000,165000,0
|
|
20240403,173400,8960143100,165000,165000,165000,165000,0
|
|
20240403,173300,8960143100,165000,165000,165000,165000,2457
|
|
20240403,173200,8960143100,165000,165000,165000,165000,0
|
|
20240403,173100,8960143100,165000,165000,165000,165000,0
|
|
20240403,173000,8960143100,165000,165000,165000,165000,0
|
|
20240403,172900,8960143100,165000,165000,165000,165000,0
|
|
20240403,172800,8960143100,165000,165000,165000,165000,0
|
|
20240403,172700,8960143100,165000,165000,165000,165000,0
|
|
20240403,172600,8960143100,165000,165000,165000,165000,0
|
|
20240403,172500,8960143100,165000,165000,165000,165000,0
|
|
20240403,172400,8960143100,165000,165000,165000,165000,0
|
|
20240403,172300,8960143100,165000,165000,165000,165000,0
|
|
20240403,172200,8960143100,165000,165000,165000,165000,0
|
|
20240403,172100,8960143100,165000,165000,165000,165000,0
|
|
20240403,172000,8960143100,165000,165000,165000,165000,0
|
|
20240403,171900,8960143100,165000,165000,165000,165000,0
|
|
20240403,171800,8960143100,165000,165000,165000,165000,0
|
|
20240403,171700,8960143100,165000,165000,165000,165000,0
|
|
20240403,171600,8960143100,165000,165000,165000,165000,0
|
|
20240403,171500,8960143100,165000,165000,165000,165000,0
|
|
20240403,171400,8960143100,165000,165000,165000,165000,0
|
|
20240403,171300,8960143100,165000,165000,165000,165000,0
|
|
20240403,171200,8960143100,165000,165000,165000,165000,0
|
|
20240403,171100,8960143100,165000,165000,165000,165000,0
|
|
20240403,171000,8960143100,165000,165000,165000,165000,0
|
|
20240403,170900,8960143100,165000,165000,165000,165000,0
|
|
20240403,170800,8960143100,165000,165000,165000,165000,0
|
|
20240403,170700,8960143100,165000,165000,165000,165000,0
|
|
20240403,170600,8960143100,165000,165000,165000,165000,0
|
|
20240403,170500,8960143100,165000,165000,165000,165000,0
|
|
20240403,170400,8960143100,165000,165000,165000,165000,0
|
|
20240403,170300,8960143100,165000,165000,165000,165000,2457
|
|
20240403,170200,8960143100,165000,165000,165000,165000,0
|
|
20240403,170100,8960143100,165000,165000,165000,165000,0
|
|
20240403,170000,8960143100,165000,165000,165000,165000,0
|
|
20240403,165900,8960143100,165000,165000,165000,165000,0
|
|
20240403,165800,8960143100,165000,165000,165000,165000,0
|
|
20240403,165700,8960143100,165000,165000,165000,165000,0
|
|
20240403,165600,8960143100,165000,165000,165000,165000,0
|
|
20240403,165500,8960143100,165000,165000,165000,165000,0
|
|
20240403,165400,8960143100,165000,165000,165000,165000,0
|
|
20240403,165300,8960143100,165000,165000,165000,165000,0
|
|
20240403,165200,8960143100,165000,165000,165000,165000,0
|
|
20240403,165100,8960143100,165000,165000,165000,165000,0
|
|
20240403,165000,8960143100,165000,165000,165000,165000,0
|
|
20240403,164900,8960143100,165000,165000,165000,165000,0
|
|
20240403,164800,8960143100,165000,165000,165000,165000,0
|
|
20240403,164700,8960143100,165000,165000,165000,165000,0
|
|
20240403,164600,8960143100,165000,165000,165000,165000,0
|
|
20240403,164500,8960143100,165000,165000,165000,165000,0
|
|
20240403,164400,8960143100,165000,165000,165000,165000,0
|
|
20240403,164300,8960143100,165000,165000,165000,165000,0
|
|
20240403,164200,8960143100,165000,165000,165000,165000,0
|
|
20240403,164100,8960143100,165000,165000,165000,165000,0
|
|
20240403,164000,8960143100,165000,165000,165000,165000,0
|
|
20240403,163900,8960143100,165000,165000,165000,165000,0
|
|
20240403,163800,8960143100,165000,165000,165000,165000,0
|
|
20240403,163700,8960143100,165000,165000,165000,165000,0
|
|
20240403,163600,8960143100,165000,165000,165000,165000,0
|
|
20240403,163500,8960143100,165000,165000,165000,165000,0
|
|
20240403,163400,8960143100,165000,165000,165000,165000,0
|
|
20240403,163300,8960143100,165000,165000,165000,165000,2457
|
|
20240403,163200,8960143100,165000,165000,165000,165000,0
|
|
20240403,163100,8960143100,165000,165000,165000,165000,0
|
|
20240403,163000,8960143100,165000,165000,165000,165000,0
|
|
20240403,162900,8960143100,165000,165000,165000,165000,0
|
|
20240403,162800,8960143100,165000,165000,165000,165000,0
|
|
20240403,162700,8960143100,165000,165000,165000,165000,0
|
|
20240403,162600,8960143100,165000,165000,165000,165000,0
|
|
20240403,162500,8960143100,165000,165000,165000,165000,0
|
|
20240403,162400,8960143100,165000,165000,165000,165000,0
|
|
20240403,162300,8960143100,165000,165000,165000,165000,0
|
|
20240403,162200,8960143100,165000,165000,165000,165000,0
|
|
20240403,162100,8960143100,165000,165000,165000,165000,0
|
|
20240403,162000,8960143100,165000,165000,165000,165000,0
|
|
20240403,161900,8960143100,165000,165000,165000,165000,0
|
|
20240403,161800,8960143100,165000,165000,165000,165000,0
|
|
20240403,161700,8960143100,165000,165000,165000,165000,0
|
|
20240403,161600,8960143100,165000,165000,165000,165000,0
|
|
20240403,161500,8960143100,165000,165000,165000,165000,0
|
|
20240403,161400,8960143100,165000,165000,165000,165000,0
|
|
20240403,161300,8960143100,165000,165000,165000,165000,0
|
|
20240403,161200,8960143100,165000,165000,165000,165000,0
|
|
20240403,161100,8960143100,165000,165000,165000,165000,0
|
|
20240403,161000,8960143100,165000,165000,165000,165000,0
|
|
20240403,160900,8960143100,165000,165000,165000,165000,0
|
|
20240403,160800,8960143100,165000,165000,165000,165000,0
|
|
20240403,160700,8960143100,165000,165000,165000,165000,0
|
|
20240403,160600,8960143100,165000,165000,165000,165000,0
|
|
20240403,160500,8960143100,165000,165000,165000,165000,0
|
|
20240403,160400,8960143100,165000,165000,165000,165000,0
|
|
20240403,160300,8960143100,165000,165000,165000,165000,2457
|
|
20240403,160200,8960143100,165000,165000,165000,165000,0
|
|
20240403,160100,8960143100,165000,165000,165000,165000,0
|
|
20240403,160000,8960143100,165000,165000,165000,165000,0
|
|
20240403,155900,8960143100,165000,165000,165000,165000,0
|
|
20240403,155800,8960143100,165000,165000,165000,165000,0
|
|
20240403,155700,8960143100,165000,165000,165000,165000,0
|
|
20240403,155600,8960143100,165000,165000,165000,165000,0
|
|
20240403,155500,8960143100,165000,165000,165000,165000,0
|
|
20240403,155400,8960143100,165000,165000,165000,165000,0
|
|
20240403,155300,8960143100,165000,165000,165000,165000,0
|
|
20240403,155200,8960143100,165000,165000,165000,165000,0
|
|
20240403,155100,8960143100,165000,165000,165000,165000,0
|
|
20240403,155000,8960143100,165000,165000,165000,165000,0
|
|
20240403,154900,8960143100,165000,165000,165000,165000,0
|
|
20240403,154800,8960143100,165000,165000,165000,165000,0
|
|
20240403,154700,8960143100,165000,165000,165000,165000,0
|
|
20240403,154600,8960143100,165000,165000,165000,165000,0
|
|
20240403,154500,8960143100,165000,165000,165000,165000,0
|
|
20240403,154400,8960143100,165000,165000,165000,165000,0
|
|
20240403,154300,8960143100,165000,165000,165000,165000,0
|
|
20240403,154200,8960143100,165000,165000,165000,165000,0
|
|
20240403,154100,8960143100,165000,165000,165000,165000,0
|
|
20240403,154000,8960143100,165000,165000,165000,165000,0
|
|
20240403,153900,8960143100,165000,165000,165000,165000,0
|
|
20240403,153800,8960143100,165000,165000,165000,165000,0
|
|
20240403,153700,8960143100,165000,165000,165000,165000,0
|
|
20240403,153600,8960143100,165000,165000,165000,165000,0
|
|
20240403,153500,8960143100,165000,165000,165000,165000,0
|
|
20240403,153400,8960143100,165000,165000,165000,165000,0
|
|
20240403,153300,8960143100,165000,165000,165000,165000,2457
|
|
20240403,153200,8960143100,165000,165000,165000,165000,0
|
|
20240403,153100,8960143100,165000,165000,165000,165000,0
|
|
20240403,153000,8960143100,165000,165000,165000,165000,2457
|
|
20240403,152900,8554738100,163700,163700,163700,163700,0
|
|
20240403,152800,8554738100,163700,163700,163700,163700,0
|
|
20240403,152700,8554738100,163700,163700,163700,163700,0
|
|
20240403,152600,8554738100,163700,163700,163700,163700,0
|
|
20240403,152500,8554738100,163700,163700,163700,163700,0
|
|
20240403,152400,8554738100,163700,163700,163700,163700,0
|
|
20240403,152300,8554738100,163700,163700,163700,163700,0
|
|
20240403,152200,8554738100,163700,163700,163700,163700,0
|
|
20240403,152100,8554738100,163700,163700,163700,163700,0
|
|
20240403,152000,8554738100,163700,163700,163700,163700,0
|
|
20240403,151900,8554738100,163700,163600,163700,163500,99
|
|
20240403,151800,8538540100,163700,163900,163900,163500,46
|
|
20240403,151700,8531010500,163900,163600,164000,163500,78
|
|
20240403,151600,8518244600,164000,164300,164400,163600,425
|
|
20240403,151500,8448518100,164400,164300,164400,164300,85
|
|
20240403,151400,8434548500,164400,163900,164400,163900,128
|
|
20240403,151300,8413541800,164000,163500,164000,163500,486
|
|
20240403,151200,8334037200,163400,163500,163500,163300,168
|
|
20240403,151100,8306586900,163400,163300,163500,163300,156
|
|
20240403,151000,8281097300,163400,163200,163400,163200,97
|
|
20240403,150900,8265251500,163300,163300,163400,163200,191
|
|
20240403,150800,8234062800,163300,163400,163400,163200,112
|
|
20240403,150700,8215772100,163300,163300,163400,163200,155
|
|
20240403,150600,8190460900,163400,163400,163500,163300,147
|
|
20240403,150500,8166448200,163400,163500,163500,163300,159
|
|
20240403,150400,8140472600,163300,163500,163600,163200,256
|
|
20240403,150300,8098643100,163500,163600,163600,163500,111
|
|
20240403,150200,8080493200,163600,163500,163600,163500,121
|
|
20240403,150100,8060706700,163500,163600,163600,163500,79
|
|
20240403,150000,8047787200,163600,163500,163600,163200,174
|
|
20240403,145900,8019338000,163500,163600,163700,163500,108
|
|
20240403,145800,8001674700,163500,163500,163900,163500,75
|
|
20240403,145700,7989399800,163600,163500,163900,163200,343
|
|
20240403,145600,7933344700,163600,163900,163900,163500,236
|
|
20240403,145500,7894710800,163800,163800,163900,163800,86
|
|
20240403,145400,7880622200,163800,163500,163800,163500,200
|
|
20240403,145300,7847903000,163500,163500,163600,163500,136
|
|
20240403,145200,7825665200,163600,163500,163600,163500,95
|
|
20240403,145100,7810131200,163500,163200,163600,163200,82
|
|
20240403,145000,7796731900,163500,163400,163600,163400,117
|
|
20240403,144900,7777604500,163400,163300,163500,163300,78
|
|
20240403,144800,7764863900,163300,163500,163600,163200,270
|
|
20240403,144700,7720732100,163500,163500,163600,163500,73
|
|
20240403,144600,7708796300,163500,163600,163600,163500,128
|
|
20240403,144500,7687866600,163600,163500,163600,163500,126
|
|
20240403,144400,7667262000,163500,163500,163600,163500,79
|
|
20240403,144300,7654344700,163600,163500,163600,163400,121
|
|
20240403,144200,7634560500,163600,163500,163600,163200,318
|
|
20240403,144100,7582550800,163200,163600,163600,163200,140
|
|
20240403,144000,7559676600,163500,163500,163600,163200,180
|
|
20240403,143900,7530271700,163500,163500,163600,163200,119
|
|
20240403,143800,7510820800,163500,163500,163600,163200,134
|
|
20240403,143700,7488925700,163500,163500,163600,163500,97
|
|
20240403,143600,7473065500,163500,163400,163500,163300,93
|
|
20240403,143500,7457869600,163400,163500,163600,163200,125
|
|
20240403,143400,7437432200,163500,163500,163600,163200,298
|
|
20240403,143300,7388707300,163500,163600,163600,163500,186
|
|
20240403,143200,7358295400,163500,163500,163600,163500,107
|
|
20240403,143100,7340799900,163500,163500,163600,163500,81
|
|
20240403,143000,7327555900,163500,163500,163600,163500,108
|
|
20240403,142900,7309897400,163500,163500,163600,163500,87
|
|
20240403,142800,7295668900,163600,163600,163800,163500,67
|
|
20240403,142700,7284711800,163600,163500,163600,163500,160
|
|
20240403,142600,7258545100,163500,163500,163600,163500,80
|
|
20240403,142500,7245464500,163600,163200,163800,163100,257
|
|
20240403,142400,7203421000,163200,163100,163400,162900,549
|
|
20240403,142300,7113955900,163100,163200,163200,163000,91
|
|
20240403,142200,7099114500,163100,163200,163300,163100,39
|
|
20240403,142100,7092749900,163100,163300,163300,163100,77
|
|
20240403,142000,7080187700,163100,163100,163400,163100,104
|
|
20240403,141900,7063219000,163200,163200,163200,163100,108
|
|
20240403,141800,7045600000,163100,163200,163300,163100,76
|
|
20240403,141700,7033199500,163200,163300,163400,163200,86
|
|
20240403,141600,7019159600,163400,163300,163400,163200,66
|
|
20240403,141500,7008382200,163400,163200,163500,163200,99
|
|
20240403,141400,6992217000,163200,163500,163500,163200,81
|
|
20240403,141300,6978986000,163500,163600,163600,163500,44
|
|
20240403,141200,6971790200,163600,163600,163700,163500,159
|
|
20240403,141100,6945786200,163600,163500,163600,163500,120
|
|
20240403,141000,6926162300,163600,163700,163700,163600,52
|
|
20240403,140900,6917654500,163600,163700,163800,163600,69
|
|
20240403,140800,6906362200,163800,163800,163800,163700,46
|
|
20240403,140700,6898829000,163700,163900,163900,163700,65
|
|
20240403,140600,6888182900,163700,163700,164000,163300,82
|
|
20240403,140500,6874764000,163700,163900,164000,163700,144
|
|
20240403,140400,6851167400,164000,164000,164100,163900,65
|
|
20240403,140300,6840508400,164000,164000,164000,163900,33
|
|
20240403,140200,6835099500,163900,164000,164100,163900,63
|
|
20240403,140100,6824772500,164000,163200,164000,163100,230
|
|
20240403,140000,6787168100,163200,163100,163300,163100,125
|
|
20240403,135900,6766773900,163100,163100,163300,163100,114
|
|
20240403,135800,6748178100,163100,163100,163200,163100,93
|
|
20240403,135700,6733008200,163200,163100,163200,163100,35
|
|
20240403,135600,6727299400,163100,163200,163200,163100,81
|
|
20240403,135500,6714086200,163200,163200,163300,163200,64
|
|
20240403,135400,6703641300,163200,163200,163300,163200,30
|
|
20240403,135300,6698745200,163200,163400,163500,163200,66
|
|
20240403,135200,6687964100,163400,162900,163400,162900,165
|
|
20240403,135100,6661054600,163000,162800,163000,162800,165
|
|
20240403,135000,6634189600,162800,162800,162900,162800,29
|
|
20240403,134900,6629468300,162800,162900,162900,162800,46
|
|
20240403,134800,6621978200,163100,162900,163100,162800,113
|
|
20240403,134700,6603574800,162800,162800,162900,162800,78
|
|
20240403,134600,6590873300,162800,162900,162900,162800,94
|
|
20240403,134500,6575564400,162900,162900,162900,162900,75
|
|
20240403,134400,6563346900,163000,163000,163000,163000,134
|
|
20240403,134300,6541504900,163000,163000,163000,163000,43
|
|
20240403,134200,6534495900,163000,163000,163100,163000,40
|
|
20240403,134100,6527975800,163000,163000,163100,163000,31
|
|
20240403,134000,6522922600,163100,163000,163100,163000,84
|
|
20240403,133900,6509226700,163000,163100,163100,162900,57
|
|
20240403,133800,6499936800,163000,163100,163100,163000,265
|
|
20240403,133700,6456738600,163100,163200,163200,163100,183
|
|
20240403,133600,6426888200,163200,163300,163300,163200,236
|
|
20240403,133500,6388361900,163300,163500,163500,163300,175
|
|
20240403,133400,6359753900,163600,163500,163600,163500,61
|
|
20240403,133300,6349780000,163500,163500,163600,163500,31
|
|
20240403,133200,6344711300,163600,163500,163600,163500,31
|
|
20240403,133100,6339642200,163500,163500,163500,163400,54
|
|
20240403,133000,6330813400,163600,163400,163700,163400,9
|
|
20240403,132900,6329342000,163400,163600,163700,163400,398
|
|
20240403,132800,6264290300,163600,163500,163600,163500,81
|
|
20240403,132700,6251046700,163400,163300,163400,163200,132
|
|
20240403,132600,6229480300,163200,163200,163300,163200,27
|
|
20240403,132500,6225073500,163200,163100,163200,163100,65
|
|
20240403,132400,6214466300,163200,163100,163200,163100,44
|
|
20240403,132300,6207289800,163100,163100,163200,163100,22
|
|
20240403,132200,6203701500,163100,163300,163300,163100,24
|
|
20240403,132100,6199784800,163200,163300,163300,163200,15
|
|
20240403,132000,6197335700,163400,163200,163400,163200,110
|
|
20240403,131900,6179373600,163100,163100,163200,163100,6
|
|
20240403,131800,6178394700,163200,163200,163200,163100,27
|
|
20240403,131700,6173988400,163200,163200,163200,163100,73
|
|
20240403,131600,6162075200,163200,163300,163400,163200,37
|
|
20240403,131500,6156033600,163200,163300,163300,163100,11
|
|
20240403,131400,6154238500,163300,163200,163300,163200,34
|
|
20240403,131300,6148687800,163200,163200,163200,163100,24
|
|
20240403,131200,6144771400,163100,163400,163400,163100,24
|
|
20240403,131100,6140853400,163100,163100,163400,163100,20
|
|
20240403,131000,6137589000,163400,163300,163400,163100,31
|
|
20240403,130900,6132527600,163300,163300,163300,163300,1
|
|
20240403,130800,6132364300,163400,163400,163400,163400,4
|
|
20240403,130700,6131710700,163300,163100,163300,163100,95
|
|
20240403,130600,6116205400,163000,163000,163100,163000,8
|
|
20240403,130500,6114901300,163000,163100,163100,163000,15
|
|
20240403,130400,6112456200,163000,162800,163300,162800,230
|
|
20240403,130300,6074924300,162800,162800,162900,162800,59
|
|
20240403,130200,6065318100,163000,162800,163000,162800,45
|
|
20240403,130100,6057988100,162800,162800,162900,162700,49
|
|
20240403,130000,6050010400,162800,162700,162900,162700,63
|
|
20240403,125900,6039758400,162800,162900,162900,162800,45
|
|
20240403,125800,6032431400,162900,162800,162900,162800,2
|
|
20240403,125700,6032105700,162900,162900,163000,162900,64
|
|
20240403,125600,6021677600,162900,162700,163000,162700,211
|
|
20240403,125500,5987297900,162700,162500,163000,162500,64
|
|
20240403,125400,5976882800,163000,162300,163000,162300,133
|
|
20240403,125300,5955216800,162300,162900,162900,162300,45
|
|
20240403,125200,5947910700,162200,162300,162800,162200,110
|
|
20240403,125100,5930032000,162300,162100,162300,162100,64
|
|
20240403,125000,5919654000,162100,162000,162100,162000,12
|
|
20240403,124900,5917709100,162000,162100,162300,162000,102
|
|
20240403,124800,5901174200,162100,162200,162200,162100,34
|
|
20240403,124700,5895661700,162100,162100,162200,162100,45
|
|
20240403,124600,5888367100,162200,162100,162200,162100,53
|
|
20240403,124500,5879773900,162100,162200,162200,162100,48
|
|
20240403,124400,5871993000,162200,162100,162200,162100,56
|
|
20240403,124300,5862911000,162100,162200,162200,162100,24
|
|
20240403,124200,5859019200,162100,162100,162100,162100,41
|
|
20240403,124100,5852373100,162200,162100,162200,162100,63
|
|
20240403,124000,5842158900,162200,162100,162200,162100,17
|
|
20240403,123900,5839401900,162200,162100,162200,162100,83
|
|
20240403,123800,5825946100,162100,162100,162100,162100,9
|
|
20240403,123700,5824487200,162100,162200,162200,162100,36
|
|
20240403,123600,5818650900,162100,162100,162200,162100,62
|
|
20240403,123500,5808599700,162100,162300,162300,162100,22
|
|
20240403,123400,5805030900,162300,162300,162300,162300,55
|
|
20240403,123300,5796104400,162300,162200,162600,162200,153
|
|
20240403,123200,5771234000,162100,162100,162100,162100,74
|
|
20240403,123100,5759238600,162100,162600,162600,162100,16
|
|
20240403,123000,5756642000,162100,162200,162700,162100,80
|
|
20240403,122900,5743666500,162100,162100,162100,162100,11
|
|
20240403,122800,5741883400,162200,162200,162200,162100,67
|
|
20240403,122700,5731016300,162200,162700,162700,162200,10
|
|
20240403,122600,5729393800,162200,162300,162300,162200,49
|
|
20240403,122500,5721445900,162200,162400,162400,162200,33
|
|
20240403,122400,5716087800,162400,162400,162400,162400,40
|
|
20240403,122300,5709591800,162700,162700,162700,162300,10
|
|
20240403,122200,5707965200,162700,162700,162700,162700,21
|
|
20240403,122100,5704548500,162700,162700,162700,162700,72
|
|
20240403,122000,5692834100,162800,162300,162800,162200,432
|
|
20240403,121900,5622606700,162300,162400,162600,162300,12
|
|
20240403,121800,5620657300,162400,162500,162600,162400,77
|
|
20240403,121700,5608146100,162500,162400,162500,162300,213
|
|
20240403,121600,5573534200,162200,162200,162500,162200,72
|
|
20240403,121500,5561849800,162200,162100,162200,162000,40
|
|
20240403,121400,5555364300,162200,162200,162200,162000,412
|
|
20240403,121300,5488588800,162200,162500,162500,162200,16
|
|
20240403,121200,5485993300,162200,162200,162200,162200,8
|
|
20240403,121100,5484695700,162200,162500,162500,162100,100
|
|
20240403,121000,5468476100,162100,162200,162200,162100,9
|
|
20240403,120900,5467016700,162100,162400,162500,162100,81
|
|
20240403,120800,5453878000,162400,162400,162400,162400,19
|
|
20240403,120700,5450792400,162200,162200,162200,162100,93
|
|
20240403,120600,5435708300,162400,162400,162400,162100,15
|
|
20240403,120500,5433274700,162100,162400,162400,162100,55
|
|
20240403,120400,5424351300,162400,162200,162400,162200,30
|
|
20240403,120300,5419484300,162400,162500,162500,162400,32
|
|
20240403,120200,5414287100,162400,162500,162500,162400,19
|
|
20240403,120100,5411199800,162400,162400,162400,162200,65
|
|
20240403,120000,5400651800,162200,162400,162600,162200,48
|
|
20240403,115900,5392861200,162400,162100,162500,162100,189
|
|
20240403,115800,5362173700,162100,162100,162500,162100,14
|
|
20240403,115700,5359902300,162000,162500,162500,162000,81
|
|
20240403,115600,5346771000,162100,162100,162100,162100,17
|
|
20240403,115500,5344015300,162100,162100,162100,162100,30
|
|
20240403,115400,5339152300,162500,162200,162500,162000,35
|
|
20240403,115300,5333480000,162200,162000,162200,162000,73
|
|
20240403,115200,5321647600,162000,162100,162200,162000,93
|
|
20240403,115100,5306577500,162400,162400,162400,162000,26
|
|
20240403,115000,5302355500,162400,162100,162400,162000,79
|
|
20240403,114900,5289549400,162100,162100,162400,162100,89
|
|
20240403,114800,5275118600,162100,162100,162100,162100,39
|
|
20240403,114700,5268796700,162100,162100,162400,162100,51
|
|
20240403,114600,5260528700,162100,162000,162100,162000,90
|
|
20240403,114500,5245947800,162100,162100,162100,162000,40
|
|
20240403,114400,5239464300,162100,162000,162100,162000,66
|
|
20240403,114300,5228767800,162000,162100,162100,162000,12
|
|
20240403,114200,5226822800,162100,162100,162200,162000,91
|
|
20240403,114100,5212075200,162000,162100,162200,162000,29
|
|
20240403,114000,5207374300,161900,162100,162100,161900,53
|
|
20240403,113900,5198791000,161900,162100,162100,161900,79
|
|
20240403,113800,5185995100,162100,162000,162100,162000,43
|
|
20240403,113700,5179025300,162100,161900,162100,161900,22
|
|
20240403,113600,5175463300,161900,162000,162000,161800,98
|
|
20240403,113500,5159597100,161900,161900,162000,161900,38
|
|
20240403,113400,5153443300,161900,162000,162000,161900,45
|
|
20240403,113300,5146157700,162000,162000,162000,161900,52
|
|
20240403,113200,5137733800,162000,162100,162100,162000,61
|
|
20240403,113100,5127848700,162100,162100,162500,162100,17
|
|
20240403,113000,5125089800,162100,162200,162200,162100,282
|
|
20240403,112900,5079376300,162100,162200,162200,162100,68
|
|
20240403,112800,5068351300,162100,162200,162200,162100,22
|
|
20240403,112700,5064783500,162200,162600,162600,162200,51
|
|
20240403,112600,5056509700,162200,162500,162600,162200,68
|
|
20240403,112500,5045467600,162600,162500,162600,162500,79
|
|
20240403,112400,5032628800,162600,162600,162600,162600,13
|
|
20240403,112300,5030515000,162500,162500,162500,162500,54
|
|
20240403,112200,5021740000,162700,162500,162700,162500,65
|
|
20240403,112100,5011172700,162700,162300,162700,162200,591
|
|
20240403,112000,4915213300,162300,162400,162400,162200,74
|
|
20240403,111900,4903198600,162400,162200,162400,162200,78
|
|
20240403,111800,4890544400,162400,162400,162400,162200,38
|
|
20240403,111700,4884376600,162200,162100,162400,162100,497
|
|
20240403,111600,4803738500,162200,162200,162200,162200,38
|
|
20240403,111500,4797574900,162000,162000,162000,161700,547
|
|
20240403,111400,4708986200,161800,161700,161800,161700,18
|
|
20240403,111300,4706075100,161800,161700,161900,161700,69
|
|
20240403,111200,4694914500,161800,162200,162200,161800,1074
|
|
20240403,111100,4520994500,162000,162100,162100,162000,79
|
|
20240403,111000,4508189100,162300,162100,162300,162100,22
|
|
20240403,110900,4504621600,162100,162100,162100,162000,65
|
|
20240403,110800,4494085800,162000,162100,162100,162000,49
|
|
20240403,110700,4486146900,162100,162000,162100,162000,59
|
|
20240403,110600,4476585600,162000,162100,162100,162000,304
|
|
20240403,110500,4427335400,162100,162000,162100,162000,54
|
|
20240403,110400,4418584800,162100,162000,162100,162000,493
|
|
20240403,110300,4338710700,162300,162200,162300,162100,125
|
|
20240403,110200,4318441700,162200,162100,162200,162100,89
|
|
20240403,110100,4304010500,162200,162200,162300,162100,146
|
|
20240403,110000,4280333200,162200,162300,162300,162200,71
|
|
20240403,105900,4268814900,162200,162200,162200,162200,17
|
|
20240403,105800,4266057500,162300,162200,162300,162200,91
|
|
20240403,105700,4251296000,162200,162400,162400,162200,130
|
|
20240403,105600,4230193800,162300,162400,162500,162300,39
|
|
20240403,105500,4223860200,162500,162400,162500,162400,36
|
|
20240403,105400,4218013100,162400,162800,162800,162400,45
|
|
20240403,105300,4210702900,162700,162900,162900,162400,20
|
|
20240403,105200,4207448400,162800,162800,162800,162400,115
|
|
20240403,105100,4188743700,162800,163000,163000,162400,45
|
|
20240403,105000,4181426700,162500,162400,162500,162200,617
|
|
20240403,104900,4081212200,162300,162300,162300,162200,85
|
|
20240403,104800,4067417000,162300,162300,162300,162200,56
|
|
20240403,104700,4058332200,162300,162200,162300,162200,42
|
|
20240403,104600,4051519400,162300,162000,162300,162000,65
|
|
20240403,104500,4040976000,162000,162400,162400,162000,301
|
|
20240403,104400,3992200000,162100,162300,162400,162100,302
|
|
20240403,104300,3943222100,162300,162400,162500,162300,110
|
|
20240403,104200,3925362900,162400,162500,162500,162400,26
|
|
20240403,104100,3921139100,162400,162500,162600,162400,81
|
|
20240403,104000,3907976800,162600,163100,163100,162600,44
|
|
20240403,103900,3900821400,163100,163200,163200,162600,68
|
|
20240403,103800,3889748300,162600,162500,162600,162500,36
|
|
20240403,103700,3883896200,162600,163100,163200,162500,177
|
|
20240403,103600,3855105100,163000,163300,163300,163000,126
|
|
20240403,103500,3834552400,163300,163300,163300,163200,49
|
|
20240403,103400,3826551800,163200,163300,163400,163200,75
|
|
20240403,103300,3814300100,163200,163400,163400,163200,114
|
|
20240403,103200,3795686800,163200,163100,163300,163100,118
|
|
20240403,103100,3776439100,163200,162600,163200,162400,423
|
|
20240403,103000,3707612800,162600,162100,162600,162000,722
|
|
20240403,102900,3590530700,162000,162100,162100,161900,97
|
|
20240403,102800,3574817200,162000,162000,162100,162000,46
|
|
20240403,102700,3567364800,162000,162100,162100,161900,87
|
|
20240403,102600,3553271800,162000,162200,162200,161900,719
|
|
20240403,102500,3436789600,162100,162000,162100,162000,41
|
|
20240403,102400,3430144400,162000,162100,162100,162000,107
|
|
20240403,102300,3412805400,162100,162200,162200,162100,358
|
|
20240403,102200,3354770300,162200,162200,162300,162100,64
|
|
20240403,102100,3344390600,162100,162300,162300,162100,133
|
|
20240403,102000,3322818700,162300,162300,162300,162200,77
|
|
20240403,101900,3310326800,162300,162400,162400,162300,39
|
|
20240403,101800,3303995700,162400,162400,162500,162300,157
|
|
20240403,101700,3278505300,162400,162500,162500,162400,103
|
|
20240403,101600,3261776700,162500,162500,162600,162400,152
|
|
20240403,101500,3237085200,162600,162700,162700,162500,117
|
|
20240403,101400,3218068900,162700,162600,162700,162600,63
|
|
20240403,101300,3207824800,162600,162600,162700,162600,205
|
|
20240403,101200,3174476900,162600,162700,162700,162600,106
|
|
20240403,101100,3157240900,162700,162800,162800,162600,49
|
|
20240403,101000,3149268600,162800,162700,162800,162500,90
|
|
20240403,100900,3134633100,162500,162600,162700,162500,54
|
|
20240403,100800,3125855200,162600,162700,162700,162500,319
|
|
20240403,100700,3074004200,162700,162800,162800,162600,383
|
|
20240403,100600,3011698200,162800,163500,163500,162800,98
|
|
20240403,100500,2995733500,163100,162900,163100,162900,290
|
|
20240403,100400,2948467900,162800,162900,162900,162700,108
|
|
20240403,100300,2930886000,162900,163000,163000,162800,96
|
|
20240403,100200,2915255200,162800,162800,163000,162700,234
|
|
20240403,100100,2877157300,162800,162600,162800,162600,436
|
|
20240403,100000,2806190100,162700,162700,162800,162600,226
|
|
20240403,095900,2769431700,162700,162800,162800,162700,144
|
|
20240403,095800,2745996600,162800,162800,162900,162800,184
|
|
20240403,095700,2716038400,162800,163000,163000,162800,146
|
|
20240403,095600,2692267000,162800,163400,163400,162800,91
|
|
20240403,095500,2677430800,163400,162800,163400,162800,88
|
|
20240403,095400,2663103800,162800,163600,163600,162800,165
|
|
20240403,095300,2636233700,162900,163000,163000,162800,194
|
|
20240403,095200,2604635200,163000,163100,163200,162900,152
|
|
20240403,095100,2579853300,163100,163500,163500,163100,142
|
|
20240403,095000,2556673700,163400,163500,163500,163200,253
|
|
20240403,094900,2515326600,163500,163600,163700,163500,84
|
|
20240403,094800,2501590000,163500,164200,164200,163500,392
|
|
20240403,094700,2437396800,164000,164100,164300,164000,335
|
|
20240403,094600,2382438800,164100,164300,164300,164100,159
|
|
20240403,094500,2356327800,164300,164300,164300,164200,88
|
|
20240403,094400,2341873600,164300,164400,164400,164200,34
|
|
20240403,094300,2336286500,164300,164300,164300,164200,185
|
|
20240403,094200,2305892100,164400,164400,164400,164300,76
|
|
20240403,094100,2293403300,164300,164300,164400,164300,129
|
|
20240403,094000,2272208400,164300,164500,164500,164300,124
|
|
20240403,093900,2251814700,164500,165200,165200,164500,62
|
|
20240403,093800,2241605400,164600,164700,165400,164500,125
|
|
20240403,093700,2221035100,164600,165700,165700,164600,101
|
|
20240403,093600,2204320900,165800,165400,165900,165400,54
|
|
20240403,093500,2195384200,165600,165000,165600,164200,168
|
|
20240403,093400,2167674900,164000,164400,165000,164000,445
|
|
20240403,093300,2094589200,164400,164600,164600,164100,269
|
|
20240403,093200,2050399400,164400,164500,164500,164400,126
|
|
20240403,093100,2029673800,164400,164400,164500,164300,155
|
|
20240403,093000,2004191100,164400,164700,164700,164300,570
|
|
20240403,092900,1910423100,164600,164700,164700,164600,129
|
|
20240403,092800,1889188200,164600,164700,164700,164600,96
|
|
20240403,092700,1873384800,164700,164900,164900,164600,125
|
|
20240403,092600,1852806300,164800,164600,164800,164500,116
|
|
20240403,092500,1833710300,164600,164600,164600,164600,53
|
|
20240403,092400,1824986500,164600,165000,165000,164500,285
|
|
20240403,092300,1778035900,164500,164500,164500,164400,346
|
|
20240403,092200,1721126100,164500,165100,165100,164500,380
|
|
20240403,092100,1658464600,165100,165300,165300,165100,126
|
|
20240403,092000,1637653000,165300,164900,165300,164800,335
|
|
20240403,091900,1582395200,164800,164300,164900,164300,427
|
|
20240403,091800,1512115500,164300,164100,164500,163900,444
|
|
20240403,091700,1439249600,164100,164000,164100,163600,166
|
|
20240403,091600,1412055500,164100,163000,164100,162900,298
|
|
20240403,091500,1363357000,163100,162800,163100,162600,396
|
|
20240403,091400,1298859600,162800,162300,163000,162200,548
|
|
20240403,091300,1209864100,162300,162300,162500,162300,326
|
|
20240403,091200,1156923700,162300,162300,163000,161700,746
|
|
20240403,091100,1035818000,162200,164100,164200,161600,1015
|
|
20240403,091000,870304900,164100,164300,164900,164000,896
|
|
20240403,090900,723039400,164300,164700,164800,164300,489
|
|
20240403,090800,642559000,164700,164700,164900,164700,242
|
|
20240403,090700,602687400,164700,165000,165100,164700,263
|
|
20240403,090600,559309600,164900,165000,165100,164800,442
|
|
20240403,090500,486391400,165000,165600,165600,165000,285
|
|
20240403,090400,439313600,165400,165400,165400,165200,403
|
|
20240403,090300,372693900,165400,166000,166000,165300,580
|
|
20240403,090200,276553100,166000,166500,167000,166000,687
|
|
20240403,090100,162221400,166500,167100,167100,166500,374
|
|
20240403,090000,99844300,167100,168000,168300,167100,581
|