636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193300,17320172000,98100,98100,98100,98100,10159
|
|
20240403,193200,17320172000,98100,98100,98100,98100,0
|
|
20240403,193100,17320172000,98100,98100,98100,98100,0
|
|
20240403,193000,17320172000,98100,98100,98100,98100,0
|
|
20240403,192900,17320172000,98100,98100,98100,98100,0
|
|
20240403,192800,17320172000,98100,98100,98100,98100,0
|
|
20240403,192700,17320172000,98100,98100,98100,98100,0
|
|
20240403,192600,17320172000,98100,98100,98100,98100,0
|
|
20240403,192500,17320172000,98100,98100,98100,98100,0
|
|
20240403,192400,17320172000,98100,98100,98100,98100,0
|
|
20240403,192300,17320172000,98100,98100,98100,98100,0
|
|
20240403,192200,17320172000,98100,98100,98100,98100,0
|
|
20240403,192100,17320172000,98100,98100,98100,98100,0
|
|
20240403,192000,17320172000,98100,98100,98100,98100,0
|
|
20240403,191900,17320172000,98100,98100,98100,98100,0
|
|
20240403,191800,17320172000,98100,98100,98100,98100,0
|
|
20240403,191700,17320172000,98100,98100,98100,98100,0
|
|
20240403,191600,17320172000,98100,98100,98100,98100,0
|
|
20240403,191500,17320172000,98100,98100,98100,98100,0
|
|
20240403,191400,17320172000,98100,98100,98100,98100,0
|
|
20240403,191300,17320172000,98100,98100,98100,98100,0
|
|
20240403,191200,17320172000,98100,98100,98100,98100,0
|
|
20240403,191100,17320172000,98100,98100,98100,98100,0
|
|
20240403,191000,17320172000,98100,98100,98100,98100,0
|
|
20240403,190900,17320172000,98100,98100,98100,98100,0
|
|
20240403,190800,17320172000,98100,98100,98100,98100,0
|
|
20240403,190700,17320172000,98100,98100,98100,98100,0
|
|
20240403,190600,17320172000,98100,98100,98100,98100,0
|
|
20240403,190500,17320172000,98100,98100,98100,98100,0
|
|
20240403,190400,17320172000,98100,98100,98100,98100,0
|
|
20240403,190300,17320172000,98100,98100,98100,98100,10159
|
|
20240403,190200,17320172000,98100,98100,98100,98100,0
|
|
20240403,190100,17320172000,98100,98100,98100,98100,0
|
|
20240403,190000,17320172000,98100,98100,98100,98100,0
|
|
20240403,185900,17320172000,98100,98100,98100,98100,0
|
|
20240403,185800,17320172000,98100,98100,98100,98100,0
|
|
20240403,185700,17320172000,98100,98100,98100,98100,0
|
|
20240403,185600,17320172000,98100,98100,98100,98100,0
|
|
20240403,185500,17320172000,98100,98100,98100,98100,0
|
|
20240403,185400,17320172000,98100,98100,98100,98100,0
|
|
20240403,185300,17320172000,98100,98100,98100,98100,0
|
|
20240403,185200,17320172000,98100,98100,98100,98100,0
|
|
20240403,185100,17320172000,98100,98100,98100,98100,0
|
|
20240403,185000,17320172000,98100,98100,98100,98100,0
|
|
20240403,184900,17320172000,98100,98100,98100,98100,0
|
|
20240403,184800,17320172000,98100,98100,98100,98100,0
|
|
20240403,184700,17320172000,98100,98100,98100,98100,0
|
|
20240403,184600,17320172000,98100,98100,98100,98100,0
|
|
20240403,184500,17320172000,98100,98100,98100,98100,0
|
|
20240403,184400,17320172000,98100,98100,98100,98100,0
|
|
20240403,184300,17320172000,98100,98100,98100,98100,0
|
|
20240403,184200,17320172000,98100,98100,98100,98100,0
|
|
20240403,184100,17320172000,98100,98100,98100,98100,0
|
|
20240403,184000,17320172000,98100,98100,98100,98100,0
|
|
20240403,183900,17320172000,98100,98100,98100,98100,0
|
|
20240403,183800,17320172000,98100,98100,98100,98100,0
|
|
20240403,183700,17320172000,98100,98100,98100,98100,0
|
|
20240403,183600,17320172000,98100,98100,98100,98100,0
|
|
20240403,183500,17320172000,98100,98100,98100,98100,0
|
|
20240403,183400,17320172000,98100,98100,98100,98100,0
|
|
20240403,183300,17320172000,98100,98100,98100,98100,10159
|
|
20240403,183200,17320172000,98100,98100,98100,98100,0
|
|
20240403,183100,17320172000,98100,98100,98100,98100,0
|
|
20240403,183000,17320172000,98100,98100,98100,98100,0
|
|
20240403,182900,17320172000,98100,98100,98100,98100,0
|
|
20240403,182800,17320172000,98100,98100,98100,98100,0
|
|
20240403,182700,17320172000,98100,98100,98100,98100,0
|
|
20240403,182600,17320172000,98100,98100,98100,98100,0
|
|
20240403,182500,17320172000,98100,98100,98100,98100,0
|
|
20240403,182400,17320172000,98100,98100,98100,98100,0
|
|
20240403,182300,17320172000,98100,98100,98100,98100,0
|
|
20240403,182200,17320172000,98100,98100,98100,98100,0
|
|
20240403,182100,17320172000,98100,98100,98100,98100,0
|
|
20240403,182000,17320172000,98100,98100,98100,98100,0
|
|
20240403,181900,17320172000,98100,98100,98100,98100,0
|
|
20240403,181800,17320172000,98100,98100,98100,98100,0
|
|
20240403,181700,17320172000,98100,98100,98100,98100,0
|
|
20240403,181600,17320172000,98100,98100,98100,98100,0
|
|
20240403,181500,17320172000,98100,98100,98100,98100,0
|
|
20240403,181400,17320172000,98100,98100,98100,98100,0
|
|
20240403,181300,17320172000,98100,98100,98100,98100,0
|
|
20240403,181200,17320172000,98100,98100,98100,98100,0
|
|
20240403,181100,17320172000,98100,98100,98100,98100,0
|
|
20240403,181000,17320172000,98100,98100,98100,98100,0
|
|
20240403,180900,17320172000,98100,98100,98100,98100,0
|
|
20240403,180800,17320172000,98100,98100,98100,98100,0
|
|
20240403,180700,17320172000,98100,98100,98100,98100,0
|
|
20240403,180600,17320172000,98100,98100,98100,98100,0
|
|
20240403,180500,17320172000,98100,98100,98100,98100,0
|
|
20240403,180400,17320172000,98100,98100,98100,98100,0
|
|
20240403,180300,17320172000,98100,98100,98100,98100,10159
|
|
20240403,180200,17320172000,98100,98100,98100,98100,0
|
|
20240403,180100,17320172000,98100,98100,98100,98100,0
|
|
20240403,180000,17320172000,98100,98100,98100,98100,0
|
|
20240403,175900,17320172000,98100,98100,98100,98100,0
|
|
20240403,175800,17320172000,98100,98100,98100,98100,0
|
|
20240403,175700,17320172000,98100,98100,98100,98100,0
|
|
20240403,175600,17320172000,98100,98100,98100,98100,0
|
|
20240403,175500,17320172000,98100,98100,98100,98100,0
|
|
20240403,175400,17320172000,98100,98100,98100,98100,0
|
|
20240403,175300,17320172000,98100,98100,98100,98100,0
|
|
20240403,175200,17320172000,98100,98100,98100,98100,0
|
|
20240403,175100,17320172000,98100,98100,98100,98100,0
|
|
20240403,175000,17320172000,98100,98100,98100,98100,0
|
|
20240403,174900,17320172000,98100,98100,98100,98100,0
|
|
20240403,174800,17320172000,98100,98100,98100,98100,0
|
|
20240403,174700,17320172000,98100,98100,98100,98100,0
|
|
20240403,174600,17320172000,98100,98100,98100,98100,0
|
|
20240403,174500,17320172000,98100,98100,98100,98100,0
|
|
20240403,174400,17320172000,98100,98100,98100,98100,0
|
|
20240403,174300,17320172000,98100,98100,98100,98100,0
|
|
20240403,174200,17320172000,98100,98100,98100,98100,0
|
|
20240403,174100,17320172000,98100,98100,98100,98100,0
|
|
20240403,174000,17320172000,98100,98100,98100,98100,0
|
|
20240403,173900,17320172000,98100,98100,98100,98100,0
|
|
20240403,173800,17320172000,98100,98100,98100,98100,0
|
|
20240403,173700,17320172000,98100,98100,98100,98100,0
|
|
20240403,173600,17320172000,98100,98100,98100,98100,0
|
|
20240403,173500,17320172000,98100,98100,98100,98100,0
|
|
20240403,173400,17320172000,98100,98100,98100,98100,0
|
|
20240403,173300,17320172000,98100,98100,98100,98100,10159
|
|
20240403,173200,17320172000,98100,98100,98100,98100,0
|
|
20240403,173100,17320172000,98100,98100,98100,98100,0
|
|
20240403,173000,17320172000,98100,98100,98100,98100,0
|
|
20240403,172900,17320172000,98100,98100,98100,98100,0
|
|
20240403,172800,17320172000,98100,98100,98100,98100,0
|
|
20240403,172700,17320172000,98100,98100,98100,98100,0
|
|
20240403,172600,17320172000,98100,98100,98100,98100,0
|
|
20240403,172500,17320172000,98100,98100,98100,98100,0
|
|
20240403,172400,17320172000,98100,98100,98100,98100,0
|
|
20240403,172300,17320172000,98100,98100,98100,98100,0
|
|
20240403,172200,17320172000,98100,98100,98100,98100,0
|
|
20240403,172100,17320172000,98100,98100,98100,98100,0
|
|
20240403,172000,17320172000,98100,98100,98100,98100,0
|
|
20240403,171900,17320172000,98100,98100,98100,98100,0
|
|
20240403,171800,17320172000,98100,98100,98100,98100,0
|
|
20240403,171700,17320172000,98100,98100,98100,98100,0
|
|
20240403,171600,17320172000,98100,98100,98100,98100,0
|
|
20240403,171500,17320172000,98100,98100,98100,98100,0
|
|
20240403,171400,17320172000,98100,98100,98100,98100,0
|
|
20240403,171300,17320172000,98100,98100,98100,98100,0
|
|
20240403,171200,17320172000,98100,98100,98100,98100,0
|
|
20240403,171100,17320172000,98100,98100,98100,98100,0
|
|
20240403,171000,17320172000,98100,98100,98100,98100,0
|
|
20240403,170900,17320172000,98100,98100,98100,98100,0
|
|
20240403,170800,17320172000,98100,98100,98100,98100,0
|
|
20240403,170700,17320172000,98100,98100,98100,98100,0
|
|
20240403,170600,17320172000,98100,98100,98100,98100,0
|
|
20240403,170500,17320172000,98100,98100,98100,98100,0
|
|
20240403,170400,17320172000,98100,98100,98100,98100,0
|
|
20240403,170300,17320172000,98100,98100,98100,98100,10159
|
|
20240403,170200,17320172000,98100,98100,98100,98100,0
|
|
20240403,170100,17320172000,98100,98100,98100,98100,0
|
|
20240403,170000,17320172000,98100,98100,98100,98100,0
|
|
20240403,165900,17320172000,98100,98100,98100,98100,0
|
|
20240403,165800,17320172000,98100,98100,98100,98100,0
|
|
20240403,165700,17320172000,98100,98100,98100,98100,0
|
|
20240403,165600,17320172000,98100,98100,98100,98100,0
|
|
20240403,165500,17320172000,98100,98100,98100,98100,0
|
|
20240403,165400,17320172000,98100,98100,98100,98100,0
|
|
20240403,165300,17320172000,98100,98100,98100,98100,0
|
|
20240403,165200,17320172000,98100,98100,98100,98100,0
|
|
20240403,165100,17320172000,98100,98100,98100,98100,0
|
|
20240403,165000,17320172000,98100,98100,98100,98100,0
|
|
20240403,164900,17320172000,98100,98100,98100,98100,0
|
|
20240403,164800,17320172000,98100,98100,98100,98100,0
|
|
20240403,164700,17320172000,98100,98100,98100,98100,0
|
|
20240403,164600,17320172000,98100,98100,98100,98100,0
|
|
20240403,164500,17320172000,98100,98100,98100,98100,0
|
|
20240403,164400,17320172000,98100,98100,98100,98100,0
|
|
20240403,164300,17320172000,98100,98100,98100,98100,0
|
|
20240403,164200,17320172000,98100,98100,98100,98100,0
|
|
20240403,164100,17320172000,98100,98100,98100,98100,0
|
|
20240403,164000,17320172000,98100,98100,98100,98100,0
|
|
20240403,163900,17320172000,98100,98100,98100,98100,0
|
|
20240403,163800,17320172000,98100,98100,98100,98100,0
|
|
20240403,163700,17320172000,98100,98100,98100,98100,0
|
|
20240403,163600,17320172000,98100,98100,98100,98100,0
|
|
20240403,163500,17320172000,98100,98100,98100,98100,0
|
|
20240403,163400,17320172000,98100,98100,98100,98100,0
|
|
20240403,163300,17320172000,98100,98100,98100,98100,10159
|
|
20240403,163200,17320172000,98100,98100,98100,98100,0
|
|
20240403,163100,17320172000,98100,98100,98100,98100,0
|
|
20240403,163000,17320172000,98100,98100,98100,98100,0
|
|
20240403,162900,17320172000,98100,98100,98100,98100,0
|
|
20240403,162800,17320172000,98100,98100,98100,98100,0
|
|
20240403,162700,17320172000,98100,98100,98100,98100,0
|
|
20240403,162600,17320172000,98100,98100,98100,98100,0
|
|
20240403,162500,17320172000,98100,98100,98100,98100,0
|
|
20240403,162400,17320172000,98100,98100,98100,98100,0
|
|
20240403,162300,17320172000,98100,98100,98100,98100,0
|
|
20240403,162200,17320172000,98100,98100,98100,98100,0
|
|
20240403,162100,17320172000,98100,98100,98100,98100,0
|
|
20240403,162000,17320172000,98100,98100,98100,98100,0
|
|
20240403,161900,17320172000,98100,98100,98100,98100,0
|
|
20240403,161800,17320172000,98100,98100,98100,98100,0
|
|
20240403,161700,17320172000,98100,98100,98100,98100,0
|
|
20240403,161600,17320172000,98100,98100,98100,98100,0
|
|
20240403,161500,17320172000,98100,98100,98100,98100,0
|
|
20240403,161400,17320172000,98100,98100,98100,98100,0
|
|
20240403,161300,17320172000,98100,98100,98100,98100,0
|
|
20240403,161200,17320172000,98100,98100,98100,98100,0
|
|
20240403,161100,17320172000,98100,98100,98100,98100,0
|
|
20240403,161000,17320172000,98100,98100,98100,98100,0
|
|
20240403,160900,17320172000,98100,98100,98100,98100,0
|
|
20240403,160800,17320172000,98100,98100,98100,98100,0
|
|
20240403,160700,17320172000,98100,98100,98100,98100,0
|
|
20240403,160600,17320172000,98100,98100,98100,98100,0
|
|
20240403,160500,17320172000,98100,98100,98100,98100,0
|
|
20240403,160400,17320172000,98100,98100,98100,98100,0
|
|
20240403,160300,17320172000,98100,98100,98100,98100,10159
|
|
20240403,160200,17320172000,98100,98100,98100,98100,0
|
|
20240403,160100,17320172000,98100,98100,98100,98100,0
|
|
20240403,160000,17320172000,98100,98100,98100,98100,0
|
|
20240403,155900,17320172000,98100,98100,98100,98100,0
|
|
20240403,155800,17320172000,98100,98100,98100,98100,0
|
|
20240403,155700,17320172000,98100,98100,98100,98100,0
|
|
20240403,155600,17320172000,98100,98100,98100,98100,0
|
|
20240403,155500,17320172000,98100,98100,98100,98100,0
|
|
20240403,155400,17320172000,98100,98100,98100,98100,0
|
|
20240403,155300,17320172000,98100,98100,98100,98100,0
|
|
20240403,155200,17320172000,98100,98100,98100,98100,0
|
|
20240403,155100,17320172000,98100,98100,98100,98100,0
|
|
20240403,155000,17320172000,98100,98100,98100,98100,0
|
|
20240403,154900,17320172000,98100,98100,98100,98100,0
|
|
20240403,154800,17320172000,98100,98100,98100,98100,0
|
|
20240403,154700,17320172000,98100,98100,98100,98100,0
|
|
20240403,154600,17320172000,98100,98100,98100,98100,0
|
|
20240403,154500,17320172000,98100,98100,98100,98100,0
|
|
20240403,154400,17320172000,98100,98100,98100,98100,0
|
|
20240403,154300,17320172000,98100,98100,98100,98100,0
|
|
20240403,154200,17320172000,98100,98100,98100,98100,0
|
|
20240403,154100,17320172000,98100,98100,98100,98100,0
|
|
20240403,154000,17320172000,98100,98100,98100,98100,0
|
|
20240403,153900,17320172000,98100,98100,98100,98100,0
|
|
20240403,153800,17320172000,98100,98100,98100,98100,0
|
|
20240403,153700,17320172000,98100,98100,98100,98100,0
|
|
20240403,153600,17320172000,98100,98100,98100,98100,0
|
|
20240403,153500,17320172000,98100,98100,98100,98100,0
|
|
20240403,153400,17320172000,98100,98100,98100,98100,0
|
|
20240403,153300,17320172000,98100,98100,98100,98100,10159
|
|
20240403,153200,17320172000,98100,98100,98100,98100,0
|
|
20240403,153100,17320172000,98100,98100,98100,98100,0
|
|
20240403,153000,17320172000,98100,98100,98100,98100,10159
|
|
20240403,152900,16323574100,98300,98300,98300,98300,0
|
|
20240403,152800,16323574100,98300,98300,98300,98300,0
|
|
20240403,152700,16323574100,98300,98300,98300,98300,0
|
|
20240403,152600,16323574100,98300,98300,98300,98300,0
|
|
20240403,152500,16323574100,98300,98300,98300,98300,0
|
|
20240403,152400,16323574100,98300,98300,98300,98300,0
|
|
20240403,152300,16323574100,98300,98300,98300,98300,0
|
|
20240403,152200,16323574100,98300,98300,98300,98300,0
|
|
20240403,152100,16323574100,98300,98300,98300,98300,0
|
|
20240403,152000,16323574100,98300,98300,98300,98300,0
|
|
20240403,151900,16323574100,98300,98500,98600,98300,4157
|
|
20240403,151800,15914368200,98500,98500,98600,98500,350
|
|
20240403,151700,15879890200,98500,98500,98500,98500,1097
|
|
20240403,151600,15771835700,98600,98600,98600,98600,192
|
|
20240403,151500,15752904500,98600,98600,98700,98600,988
|
|
20240403,151400,15655486700,98500,98500,98600,98500,345
|
|
20240403,151300,15621491000,98600,98500,98600,98500,1821
|
|
20240403,151200,15442021500,98500,98500,98600,98500,797
|
|
20240403,151100,15363513900,98500,98600,98600,98500,258
|
|
20240403,151000,15338100400,98600,98600,98600,98500,91
|
|
20240403,150900,15329128400,98600,98500,98600,98500,1288
|
|
20240403,150800,15202260300,98500,98500,98600,98500,291
|
|
20240403,150700,15173595800,98500,98600,98600,98500,404
|
|
20240403,150600,15133799600,98500,98600,98600,98500,326
|
|
20240403,150500,15101684200,98500,98600,98600,98500,2073
|
|
20240403,150400,14897429400,98600,98600,98700,98600,296
|
|
20240403,150300,14868241300,98700,98600,98700,98500,2867
|
|
20240403,150200,14585772700,98500,98500,98600,98500,498
|
|
20240403,150100,14536699700,98500,98600,98600,98500,455
|
|
20240403,150000,14491866000,98600,98600,98600,98500,144
|
|
20240403,145900,14477675300,98500,98500,98600,98500,256
|
|
20240403,145800,14452447300,98500,98600,98600,98500,1496
|
|
20240403,145700,14304970100,98700,98600,98700,98600,92
|
|
20240403,145600,14295898000,98600,98600,98600,98600,103
|
|
20240403,145500,14285742200,98600,98600,98700,98600,557
|
|
20240403,145400,14230784800,98600,98700,98700,98600,236
|
|
20240403,145300,14207514900,98700,98700,98800,98600,588
|
|
20240403,145200,14149480300,98700,98800,98800,98700,269
|
|
20240403,145100,14122929900,98700,98700,98800,98700,307
|
|
20240403,145000,14092626700,98700,98700,98700,98700,149
|
|
20240403,144900,14077920400,98700,98800,98800,98700,72
|
|
20240403,144800,14070812600,98700,98700,98700,98700,199
|
|
20240403,144700,14051171300,98700,98700,98800,98700,229
|
|
20240403,144600,14028568900,98800,98800,98800,98700,598
|
|
20240403,144500,13969488900,98900,98900,98900,98800,148
|
|
20240403,144400,13954860800,98800,98800,98900,98800,95
|
|
20240403,144300,13945469800,98800,98800,98900,98800,691
|
|
20240403,144200,13877146900,98800,98800,98900,98800,69
|
|
20240403,144100,13870324900,98800,98900,98900,98800,235
|
|
20240403,144000,13847106400,98900,98900,98900,98800,11
|
|
20240403,143900,13846018700,98900,98800,98900,98800,99
|
|
20240403,143800,13836236300,98800,98900,98900,98800,179
|
|
20240403,143700,13818536800,98800,98800,98900,98800,82
|
|
20240403,143600,13810433200,98800,98800,98800,98800,426
|
|
20240403,143500,13768344400,98800,98700,98800,98700,166
|
|
20240403,143400,13751943800,98700,98700,98800,98700,256
|
|
20240403,143300,13726676400,98700,98700,98700,98700,14
|
|
20240403,143200,13725294600,98700,98700,98800,98700,212
|
|
20240403,143100,13704370100,98700,98800,98800,98700,112
|
|
20240403,143000,13693315100,98800,98800,98800,98700,71
|
|
20240403,142900,13686302200,98700,98800,98800,98700,1378
|
|
20240403,142800,13550208600,98800,98900,98900,98800,59
|
|
20240403,142700,13544378900,98900,98900,98900,98800,211
|
|
20240403,142600,13523514100,98900,98800,98900,98800,126
|
|
20240403,142500,13511057400,98800,98800,99000,98800,812
|
|
20240403,142400,13430738400,98800,98900,98900,98800,203
|
|
20240403,142300,13410666900,98900,98800,98900,98800,382
|
|
20240403,142200,13372915600,98800,98900,98900,98800,84
|
|
20240403,142100,13364615600,98900,98800,98900,98800,74
|
|
20240403,142000,13357298700,98800,98800,98900,98800,105
|
|
20240403,141900,13346924200,98800,98900,98900,98800,51
|
|
20240403,141800,13341880400,98800,98900,98900,98800,71
|
|
20240403,141700,13334858700,99000,98800,99000,98800,731
|
|
20240403,141600,13262583800,98800,98900,98900,98800,88
|
|
20240403,141500,13253881000,98800,98800,98900,98800,364
|
|
20240403,141400,13217892100,98900,98900,98900,98800,119
|
|
20240403,141300,13206133300,98800,98800,98800,98800,72
|
|
20240403,141200,13199019700,98800,98800,98800,98800,13
|
|
20240403,141100,13197735300,98800,98800,98900,98800,61
|
|
20240403,141000,13191707400,98800,98900,98900,98800,110
|
|
20240403,140900,13180838700,98800,98800,98900,98800,119
|
|
20240403,140800,13169071100,98900,98800,98900,98800,262
|
|
20240403,140700,13143168700,98700,98800,98800,98700,151
|
|
20240403,140600,13128252500,98700,98700,98800,98700,157
|
|
20240403,140500,13112752100,98700,98600,98800,98600,1120
|
|
20240403,140400,13002205900,98600,98600,98700,98600,238
|
|
20240403,140300,12978725100,98600,98600,98600,98600,183
|
|
20240403,140200,12960681300,98600,98600,98600,98600,33
|
|
20240403,140100,12957427500,98700,98700,98700,98600,80
|
|
20240403,140000,12949536700,98700,98600,98700,98600,74
|
|
20240403,135900,12942235400,98600,98600,98600,98600,374
|
|
20240403,135800,12905359000,98600,98700,98700,98600,296
|
|
20240403,135700,12876143900,98600,98600,98700,98600,54
|
|
20240403,135600,12870815300,98600,98700,98700,98600,183
|
|
20240403,135500,12852761900,98800,98700,98800,98600,257
|
|
20240403,135400,12827400800,98700,98800,98800,98700,276
|
|
20240403,135300,12800158900,98700,98700,98800,98700,126
|
|
20240403,135200,12787713000,98700,98700,98800,98700,297
|
|
20240403,135100,12758398900,98700,98700,98700,98700,20
|
|
20240403,135000,12756424900,98800,98700,98800,98700,81
|
|
20240403,134900,12748428800,98700,98700,98700,98600,51
|
|
20240403,134800,12743396500,98700,98700,98700,98700,25
|
|
20240403,134700,12740929000,98700,98800,98800,98600,501
|
|
20240403,134600,12691466300,98800,98600,98800,98600,234
|
|
20240403,134500,12668365800,98700,98800,98800,98700,651
|
|
20240403,134400,12604110400,98700,98800,98800,98700,51
|
|
20240403,134300,12599076200,98800,98700,98800,98700,88
|
|
20240403,134200,12590388600,98700,98800,98800,98700,45
|
|
20240403,134100,12585942700,98700,98800,98900,98700,55
|
|
20240403,134000,12580508000,98800,98900,98900,98700,132
|
|
20240403,133900,12567466400,99000,98800,99000,98800,182
|
|
20240403,133800,12549480000,99000,98800,99100,98800,508
|
|
20240403,133700,12499265200,99200,99100,99200,98800,55
|
|
20240403,133600,12493813700,99100,99100,99200,98800,233
|
|
20240403,133500,12470746700,98800,98900,99200,98800,191
|
|
20240403,133400,12451830200,98800,98900,98900,98800,106
|
|
20240403,133300,12441357100,98900,98900,99000,98800,234
|
|
20240403,133200,12418216400,98900,99100,99100,98900,183
|
|
20240403,133100,12400103100,99100,99200,99200,99100,41
|
|
20240403,133000,12396039300,99200,99100,99200,99100,144
|
|
20240403,132900,12381768500,99100,99100,99100,98900,46
|
|
20240403,132800,12377214100,99100,99000,99100,98900,485
|
|
20240403,132700,12329235000,98900,99000,99100,98900,212
|
|
20240403,132600,12308237800,99000,99000,99000,99000,104
|
|
20240403,132500,12297941800,99000,99000,99100,99000,56
|
|
20240403,132400,12292395800,99000,98900,99100,98800,329
|
|
20240403,132300,12259816900,98900,99000,99100,98900,401
|
|
20240403,132200,12220121500,98900,99000,99000,98900,974
|
|
20240403,132100,12123778400,99000,99000,99100,99000,200
|
|
20240403,132000,12103978100,99100,99000,99100,99000,30
|
|
20240403,131900,12101008000,99000,99000,99000,99000,124
|
|
20240403,131800,12088732000,99000,99000,99000,98900,74
|
|
20240403,131700,12081406600,99000,99100,99100,99000,178
|
|
20240403,131600,12063779600,99000,99000,99000,99000,101
|
|
20240403,131500,12053780600,99000,99000,99000,99000,24
|
|
20240403,131400,12051404600,99000,98900,99000,98900,207
|
|
20240403,131300,12030913800,98900,99000,99000,98900,14
|
|
20240403,131200,12029528200,99000,99000,99000,99000,122
|
|
20240403,131100,12017450200,99000,99000,99100,99000,112
|
|
20240403,131000,12006361800,99000,99000,99000,99000,2
|
|
20240403,130900,12006163800,99000,99000,99000,99000,151
|
|
20240403,130800,11991214800,98900,99000,99000,98900,20
|
|
20240403,130700,11989236000,98900,98900,98900,98800,37
|
|
20240403,130600,11985576800,98900,98900,99000,98800,126
|
|
20240403,130500,11973114000,99100,98900,99100,98900,62
|
|
20240403,130400,11966979900,98900,98800,98900,98800,23
|
|
20240403,130300,11964705500,98800,98900,98900,98800,321
|
|
20240403,130200,11932985900,98900,99000,99000,98900,46
|
|
20240403,130100,11928434700,99000,98800,99000,98800,72
|
|
20240403,130000,11921313800,98800,99000,99000,98800,187
|
|
20240403,125900,11902821800,99000,99100,99100,99000,427
|
|
20240403,125800,11860540100,99100,99000,99200,99000,75
|
|
20240403,125700,11853106900,99000,99000,99100,99000,104
|
|
20240403,125600,11842805600,99100,99000,99100,99000,220
|
|
20240403,125500,11821022700,99000,99000,99100,99000,146
|
|
20240403,125400,11806568300,99200,99200,99200,99000,260
|
|
20240403,125300,11780796900,99100,99200,99200,99100,331
|
|
20240403,125200,11747990400,99200,99100,99200,99100,39
|
|
20240403,125100,11744122200,99200,99100,99200,99100,120
|
|
20240403,125000,11732219300,99100,99100,99100,99100,80
|
|
20240403,124900,11724291300,99100,99100,99200,99100,117
|
|
20240403,124800,11712693500,99200,99200,99200,99100,176
|
|
20240403,124700,11695241600,99100,99100,99200,99100,39
|
|
20240403,124600,11691375700,99100,99100,99100,99100,446
|
|
20240403,124500,11647177100,99200,99200,99200,99100,286
|
|
20240403,124400,11618809200,99100,98900,99100,98900,1016
|
|
20240403,124300,11518165700,98900,98900,98900,98900,71
|
|
20240403,124200,11511143800,99000,98900,99000,98800,165
|
|
20240403,124100,11494825100,98900,98800,98900,98800,108
|
|
20240403,124000,11484148400,98900,98800,98900,98800,4
|
|
20240403,123900,11483753100,98800,98800,98800,98800,88
|
|
20240403,123800,11475058700,98800,98800,98800,98800,129
|
|
20240403,123700,11462313500,98800,98600,98800,98600,1456
|
|
20240403,123600,11318485000,98700,98700,98700,98600,472
|
|
20240403,123500,11271939700,98600,98600,98600,98600,64
|
|
20240403,123400,11265629300,98700,98600,98700,98600,208
|
|
20240403,123300,11245112200,98600,98600,98600,98600,11
|
|
20240403,123200,11244027600,98600,98600,98600,98600,164
|
|
20240403,123100,11227857200,98800,98600,98800,98600,156
|
|
20240403,123000,11212455100,98800,98800,98800,98700,243
|
|
20240403,122900,11188457600,98800,98500,98800,98500,775
|
|
20240403,122800,11111963800,98500,98600,98600,98500,210
|
|
20240403,122700,11091263500,98600,98600,98700,98600,50
|
|
20240403,122600,11086332700,98600,98600,98700,98600,21
|
|
20240403,122500,11084262000,98600,98700,98700,98600,208
|
|
20240403,122400,11063753000,98600,98600,98600,98600,63
|
|
20240403,122300,11057541200,98600,98700,98700,98600,124
|
|
20240403,122200,11045303800,98700,98700,98700,98600,247
|
|
20240403,122100,11020944200,98600,98600,98700,98600,24
|
|
20240403,122000,11018576800,98700,98600,98700,98600,31
|
|
20240403,121900,11015519900,98600,98600,98600,98500,35
|
|
20240403,121800,11012071900,98600,98600,98600,98500,328
|
|
20240403,121700,10979732600,98600,98600,98800,98600,97
|
|
20240403,121600,10970166600,98600,98600,98600,98600,46
|
|
20240403,121500,10965631000,98600,98700,98700,98600,103
|
|
20240403,121400,10955465000,98700,98600,98700,98600,286
|
|
20240403,121300,10927255400,98600,98600,98600,98500,243
|
|
20240403,121200,10903316900,98500,98600,98600,98500,103
|
|
20240403,121100,10893167700,98600,98600,98600,98600,36
|
|
20240403,121000,10889618100,98600,98600,98700,98500,333
|
|
20240403,120900,10856796400,98500,98600,98700,98500,359
|
|
20240403,120800,10821430000,98600,98700,98700,98500,141
|
|
20240403,120700,10807526800,98700,98700,98700,98700,39
|
|
20240403,120600,10803677500,98600,98600,98700,98600,7
|
|
20240403,120500,10802987200,98600,98600,98700,98600,625
|
|
20240403,120400,10741313800,98600,98600,98700,98600,16
|
|
20240403,120300,10739735400,98600,98700,98700,98600,954
|
|
20240403,120200,10645636200,98700,98800,98800,98700,39
|
|
20240403,120100,10641786600,98700,98700,98800,98700,88
|
|
20240403,120000,10633100700,98700,98800,98900,98700,689
|
|
20240403,115900,10565028800,98800,98700,98800,98700,484
|
|
20240403,115800,10517211900,98700,98800,98800,98700,117
|
|
20240403,115700,10505652400,98800,98800,98800,98700,22
|
|
20240403,115600,10503479000,98800,98800,98800,98700,170
|
|
20240403,115500,10486688600,98800,98800,98800,98700,11
|
|
20240403,115400,10485601900,98800,98800,98800,98800,374
|
|
20240403,115300,10448650700,98900,98900,98900,98900,263
|
|
20240403,115200,10422640000,98900,98800,98900,98800,15
|
|
20240403,115100,10421157900,98800,98700,98800,98700,472
|
|
20240403,115000,10374527900,98700,98600,98800,98600,5
|
|
20240403,114900,10374034600,98600,98700,98800,98600,154
|
|
20240403,114800,10358838000,98700,98900,98900,98700,7
|
|
20240403,114700,10358146700,98900,98700,98900,98600,190
|
|
20240403,114600,10339398400,98800,98800,98800,98800,43
|
|
20240403,114500,10335150000,98800,98600,98800,98500,20
|
|
20240403,114400,10333177500,98600,98600,98700,98600,88
|
|
20240403,114300,10324497600,98600,98600,98600,98600,272
|
|
20240403,114200,10297678400,98500,98600,98600,98500,229
|
|
20240403,114100,10275105000,98700,98800,98800,98700,41
|
|
20240403,114000,10271058200,98800,98800,98800,98700,78
|
|
20240403,113900,10263352500,98900,98600,98900,98600,114
|
|
20240403,113800,10252092100,98700,98700,98800,98600,597
|
|
20240403,113700,10193188400,98700,98800,98800,98700,157
|
|
20240403,113600,10177679300,98800,98800,98900,98800,97
|
|
20240403,113500,10168092600,98900,98700,98900,98700,120
|
|
20240403,113400,10156246600,98800,98800,98800,98700,50
|
|
20240403,113300,10151306900,98900,98900,98900,98800,55
|
|
20240403,113200,10145868700,98800,98800,98900,98800,296
|
|
20240403,113100,10116611800,98900,98800,98900,98800,84
|
|
20240403,113000,10108305500,98800,98900,98900,98800,99
|
|
20240403,112900,10098523300,98900,98800,98900,98800,410
|
|
20240403,112800,10057995200,98900,98900,98900,98800,172
|
|
20240403,112700,10041000400,98900,98800,98900,98800,185
|
|
20240403,112600,10022713600,98900,98800,98900,98800,89
|
|
20240403,112500,10013920000,98800,98800,98800,98700,56
|
|
20240403,112400,10008388600,98800,98800,98900,98700,8
|
|
20240403,112300,10007598200,98800,98800,98800,98700,321
|
|
20240403,112200,9975884700,98800,98800,98800,98700,18
|
|
20240403,112100,9974106400,98800,98700,98800,98700,109
|
|
20240403,112000,9963348000,98700,98500,98700,98400,1096
|
|
20240403,111900,9855237200,98400,98400,98400,98400,80
|
|
20240403,111800,9847365200,98400,98500,98600,98400,133
|
|
20240403,111700,9834266400,98500,98600,98600,98500,164
|
|
20240403,111600,9818106900,98600,98600,98600,98500,117
|
|
20240403,111500,9806579500,98500,98500,98500,98500,16
|
|
20240403,111400,9805003500,98600,98500,98600,98500,238
|
|
20240403,111300,9781560400,98500,98600,98600,98500,422
|
|
20240403,111200,9739968800,98600,98600,98600,98500,65
|
|
20240403,111100,9733561200,98500,98500,98600,98500,155
|
|
20240403,111000,9718288600,98500,98400,98500,98300,296
|
|
20240403,110900,9689185100,98300,98400,98400,98300,133
|
|
20240403,110800,9676108100,98300,98300,98400,98300,1006
|
|
20240403,110700,9577159700,98300,98200,98300,98100,826
|
|
20240403,110600,9496030900,98200,98200,98200,98100,1869
|
|
20240403,110500,9312504400,98300,98300,98300,98200,1690
|
|
20240403,110400,9146412700,98300,98500,98600,98300,1321
|
|
20240403,110300,9016447600,98500,98500,98600,98500,540
|
|
20240403,110200,8963256700,98500,98500,98600,98500,2566
|
|
20240403,110100,8710505000,98500,98500,98600,98500,705
|
|
20240403,110000,8641061700,98500,98500,98600,98500,667
|
|
20240403,105900,8575349600,98500,98600,98600,98500,384
|
|
20240403,105800,8537493000,98600,98600,98700,98500,1621
|
|
20240403,105700,8377679600,98700,98600,98700,98600,464
|
|
20240403,105600,8331928700,98600,98700,98700,98600,446
|
|
20240403,105500,8287951400,98700,98700,98700,98600,120
|
|
20240403,105400,8276115900,98700,98600,98700,98600,252
|
|
20240403,105300,8251256800,98600,98800,98800,98600,1237
|
|
20240403,105200,8129165600,98800,98700,98800,98700,255
|
|
20240403,105100,8103994300,98700,98800,98900,98700,248
|
|
20240403,105000,8079495700,98900,98900,98900,98800,194
|
|
20240403,104900,8060323200,98900,98800,98900,98800,109
|
|
20240403,104800,8049553600,98800,98700,98800,98700,295
|
|
20240403,104700,8020413700,98800,98700,98800,98700,203
|
|
20240403,104600,8000377000,98700,98600,98700,98600,314
|
|
20240403,104500,7969386300,98700,98700,98800,98700,1188
|
|
20240403,104400,7852125000,98700,98800,98800,98700,1654
|
|
20240403,104300,7688873800,98800,98800,98800,98700,82
|
|
20240403,104200,7680777100,98800,98700,98800,98700,114
|
|
20240403,104100,7669516800,98700,98800,98800,98700,115
|
|
20240403,104000,7658165300,98700,98800,98800,98700,153
|
|
20240403,103900,7643058100,98800,98800,98800,98700,9
|
|
20240403,103800,7642169600,98800,98800,98800,98700,364
|
|
20240403,103700,7606207700,98800,98800,98800,98700,36
|
|
20240403,103600,7602651900,98800,98800,98800,98700,273
|
|
20240403,103500,7575680500,98800,98800,98900,98800,65
|
|
20240403,103400,7569258400,98800,98800,98900,98800,385
|
|
20240403,103300,7531210000,98800,98900,98900,98800,867
|
|
20240403,103200,7445550200,98900,98900,98900,98800,146
|
|
20240403,103100,7431122500,98900,98900,99000,98800,1536
|
|
20240403,103000,7279216800,99000,99000,99100,98900,358
|
|
20240403,102900,7243796600,99000,99000,99000,98900,205
|
|
20240403,102800,7223510400,98900,99000,99000,98900,76
|
|
20240403,102700,7215986500,98900,99000,99000,98900,283
|
|
20240403,102600,7187969600,99000,98900,99000,98900,327
|
|
20240403,102500,7155629000,99000,99100,99100,99000,388
|
|
20240403,102400,7117216700,99000,99100,99100,99000,641
|
|
20240403,102300,7053752200,99100,99100,99100,99100,25
|
|
20240403,102200,7051274700,99100,99100,99200,99100,106
|
|
20240403,102100,7040770000,99100,99100,99200,99000,205
|
|
20240403,102000,7020454100,99100,99100,99100,99000,43
|
|
20240403,101900,7016193000,99100,99100,99100,99000,92
|
|
20240403,101800,7007082700,99100,99100,99100,99000,415
|
|
20240403,101700,6965978400,99000,99100,99100,99000,227
|
|
20240403,101600,6943504900,99100,99000,99100,99000,176
|
|
20240403,101500,6926069500,99000,99100,99100,99000,144
|
|
20240403,101400,6911809100,99000,99100,99100,99000,232
|
|
20240403,101300,6888825100,99100,99000,99100,99000,206
|
|
20240403,101200,6868413000,99000,99200,99200,99000,823
|
|
20240403,101100,6786883800,99100,99200,99200,99100,64
|
|
20240403,101000,6780539900,99200,99300,99300,99200,478
|
|
20240403,100900,6733103900,99300,99300,99300,99300,412
|
|
20240403,100800,6692192300,99300,99200,99300,99200,12
|
|
20240403,100700,6691001700,99200,99200,99200,99200,170
|
|
20240403,100600,6674137700,99200,99200,99200,99100,118
|
|
20240403,100500,6662434600,99200,99300,99300,99200,157
|
|
20240403,100400,6646846800,99300,99300,99400,99300,280
|
|
20240403,100300,6619021800,99300,99200,99300,99100,1064
|
|
20240403,100200,6513553800,99200,99300,99400,99200,418
|
|
20240403,100100,6472049500,99300,99300,99400,99200,508
|
|
20240403,100000,6421580400,99300,99400,99500,99200,388
|
|
20240403,095900,6383059500,99500,99300,99500,99300,482
|
|
20240403,095800,6335160400,99500,99200,99500,99200,1089
|
|
20240403,095700,6227050100,99200,99100,99200,99100,73
|
|
20240403,095600,6219814400,99200,99200,99200,99200,289
|
|
20240403,095500,6191145600,99200,99100,99200,99100,11
|
|
20240403,095400,6190055300,99100,99000,99100,99000,224
|
|
20240403,095300,6167857000,99000,99000,99100,99000,779
|
|
20240403,095200,6090720700,98800,98900,99100,98800,443
|
|
20240403,095100,6046899100,98800,98800,99100,98800,1361
|
|
20240403,095000,5912187600,99000,98900,99000,98700,1150
|
|
20240403,094900,5798486900,98900,98900,98900,98800,1118
|
|
20240403,094800,5688016100,98900,99100,99100,98800,700
|
|
20240403,094700,5618802000,98900,99100,99200,98900,4256
|
|
20240403,094600,5197522500,99100,99100,99200,99000,972
|
|
20240403,094500,5101185800,99100,99100,99100,99000,649
|
|
20240403,094400,5036906900,99000,99000,99100,99000,732
|
|
20240403,094300,4964408100,99100,99300,99300,99000,5559
|
|
20240403,094200,4413707100,99200,99300,99300,99200,1599
|
|
20240403,094100,4255084300,99200,99200,99300,99200,402
|
|
20240403,094000,4215189800,99300,99600,99600,99200,4477
|
|
20240403,093900,3770429700,99600,99600,99700,99500,2610
|
|
20240403,093800,3510624900,99700,99600,99700,99600,59
|
|
20240403,093700,3504744200,99700,99700,99700,99700,249
|
|
20240403,093600,3479918900,99700,99800,99800,99700,132
|
|
20240403,093500,3466745600,99700,99700,99800,99700,42
|
|
20240403,093400,3462556800,99700,99800,99800,99700,153
|
|
20240403,093300,3447295100,100000,100000,100000,99800,704
|
|
20240403,093200,3376905300,100000,99900,100000,99800,508
|
|
20240403,093100,3326120500,99900,99800,99900,99500,836
|
|
20240403,093000,3242750100,99800,99600,99800,99500,323
|
|
20240403,092900,3210537600,99600,99600,99600,99500,1099
|
|
20240403,092800,3101162800,99600,99500,99600,99500,225
|
|
20240403,092700,3078760300,99600,99700,99800,99500,673
|
|
20240403,092600,3011702900,99700,99600,99800,99600,229
|
|
20240403,092500,2988875100,99800,99700,99800,99600,614
|
|
20240403,092400,2927616200,99700,99700,99700,99600,33
|
|
20240403,092300,2924327100,99800,99400,99900,99400,2939
|
|
20240403,092200,2631519900,99400,99400,99500,99300,291
|
|
20240403,092100,2602595100,99400,99500,99500,99300,871
|
|
20240403,092000,2516051900,99400,99400,99500,99400,436
|
|
20240403,091900,2472711600,99400,99400,99500,99300,1523
|
|
20240403,091800,2321326300,99400,99700,99700,99400,2294
|
|
20240403,091700,2093069800,99600,99500,99700,99500,627
|
|
20240403,091600,2030633100,99600,99600,99600,99500,1624
|
|
20240403,091500,1868939200,99600,99600,99600,99500,264
|
|
20240403,091400,1842662700,99600,99600,99700,99500,1240
|
|
20240403,091300,1719209700,99600,99500,99600,99500,735
|
|
20240403,091200,1646025500,99600,99500,99600,99500,539
|
|
20240403,091100,1592358600,99600,99600,99600,99500,889
|
|
20240403,091000,1503863700,99500,99500,99600,99500,894
|
|
20240403,090900,1414898600,99600,99700,99700,99500,1907
|
|
20240403,090800,1224932700,99700,99600,99700,99600,442
|
|
20240403,090700,1180886200,99700,99600,99900,99500,1363
|
|
20240403,090600,1045064500,99600,99700,99700,99500,1267
|
|
20240403,090500,918898600,99700,99800,100000,99600,1509
|
|
20240403,090400,768368000,99900,99900,100000,99800,582
|
|
20240403,090300,710224000,99900,99800,99900,99700,360
|
|
20240403,090200,674299100,99800,99800,99800,99600,1701
|
|
20240403,090100,504862300,99600,99700,100200,99600,1609
|
|
20240403,090000,344275700,99700,99600,100200,99600,3455
|