656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195300,99257070100,67300,67300,67300,67300,257793
|
|
20240403,195200,99257070100,67300,67300,67300,67300,0
|
|
20240403,195100,99257070100,67300,67300,67300,67300,0
|
|
20240403,195000,99257070100,67300,67300,67300,67300,0
|
|
20240403,194900,99257070100,67300,67300,67300,67300,0
|
|
20240403,194800,99257070100,67300,67300,67300,67300,0
|
|
20240403,194700,99257070100,67300,67300,67300,67300,0
|
|
20240403,194600,99257070100,67300,67300,67300,67300,0
|
|
20240403,194500,99257070100,67300,67300,67300,67300,0
|
|
20240403,194400,99257070100,67300,67300,67300,67300,0
|
|
20240403,194300,99257070100,67300,67300,67300,67300,0
|
|
20240403,194200,99257070100,67300,67300,67300,67300,0
|
|
20240403,194100,99257070100,67300,67300,67300,67300,0
|
|
20240403,194000,99257070100,67300,67300,67300,67300,0
|
|
20240403,193900,99257070100,67300,67300,67300,67300,0
|
|
20240403,193800,99257070100,67300,67300,67300,67300,0
|
|
20240403,193700,99257070100,67300,67300,67300,67300,0
|
|
20240403,193600,99257070100,67300,67300,67300,67300,0
|
|
20240403,193500,99257070100,67300,67300,67300,67300,0
|
|
20240403,193400,99257070100,67300,67300,67300,67300,0
|
|
20240403,193300,99257070100,67300,67300,67300,67300,0
|
|
20240403,193200,99257070100,67300,67300,67300,67300,0
|
|
20240403,193100,99257070100,67300,67300,67300,67300,0
|
|
20240403,193000,99257070100,67300,67300,67300,67300,0
|
|
20240403,192900,99257070100,67300,67300,67300,67300,0
|
|
20240403,192800,99257070100,67300,67300,67300,67300,0
|
|
20240403,192700,99257070100,67300,67300,67300,67300,0
|
|
20240403,192600,99257070100,67300,67300,67300,67300,0
|
|
20240403,192500,99257070100,67300,67300,67300,67300,0
|
|
20240403,192400,99257070100,67300,67300,67300,67300,0
|
|
20240403,192300,99257070100,67300,67300,67300,67300,257793
|
|
20240403,192200,99257070100,67300,67300,67300,67300,0
|
|
20240403,192100,99257070100,67300,67300,67300,67300,0
|
|
20240403,192000,99257070100,67300,67300,67300,67300,0
|
|
20240403,191900,99257070100,67300,67300,67300,67300,0
|
|
20240403,191800,99257070100,67300,67300,67300,67300,0
|
|
20240403,191700,99257070100,67300,67300,67300,67300,0
|
|
20240403,191600,99257070100,67300,67300,67300,67300,0
|
|
20240403,191500,99257070100,67300,67300,67300,67300,0
|
|
20240403,191400,99257070100,67300,67300,67300,67300,0
|
|
20240403,191300,99257070100,67300,67300,67300,67300,0
|
|
20240403,191200,99257070100,67300,67300,67300,67300,0
|
|
20240403,191100,99257070100,67300,67300,67300,67300,0
|
|
20240403,191000,99257070100,67300,67300,67300,67300,0
|
|
20240403,190900,99257070100,67300,67300,67300,67300,0
|
|
20240403,190800,99257070100,67300,67300,67300,67300,0
|
|
20240403,190700,99257070100,67300,67300,67300,67300,0
|
|
20240403,190600,99257070100,67300,67300,67300,67300,0
|
|
20240403,190500,99257070100,67300,67300,67300,67300,0
|
|
20240403,190400,99257070100,67300,67300,67300,67300,0
|
|
20240403,190300,99257070100,67300,67300,67300,67300,0
|
|
20240403,190200,99257070100,67300,67300,67300,67300,0
|
|
20240403,190100,99257070100,67300,67300,67300,67300,0
|
|
20240403,190000,99257070100,67300,67300,67300,67300,0
|
|
20240403,185900,99257070100,67300,67300,67300,67300,0
|
|
20240403,185800,99257070100,67300,67300,67300,67300,0
|
|
20240403,185700,99257070100,67300,67300,67300,67300,0
|
|
20240403,185600,99257070100,67300,67300,67300,67300,0
|
|
20240403,185500,99257070100,67300,67300,67300,67300,0
|
|
20240403,185400,99257070100,67300,67300,67300,67300,0
|
|
20240403,185300,99257070100,67300,67300,67300,67300,257793
|
|
20240403,185200,99257070100,67300,67300,67300,67300,0
|
|
20240403,185100,99257070100,67300,67300,67300,67300,0
|
|
20240403,185000,99257070100,67300,67300,67300,67300,0
|
|
20240403,184900,99257070100,67300,67300,67300,67300,0
|
|
20240403,184800,99257070100,67300,67300,67300,67300,0
|
|
20240403,184700,99257070100,67300,67300,67300,67300,0
|
|
20240403,184600,99257070100,67300,67300,67300,67300,0
|
|
20240403,184500,99257070100,67300,67300,67300,67300,0
|
|
20240403,184400,99257070100,67300,67300,67300,67300,0
|
|
20240403,184300,99257070100,67300,67300,67300,67300,0
|
|
20240403,184200,99257070100,67300,67300,67300,67300,0
|
|
20240403,184100,99257070100,67300,67300,67300,67300,0
|
|
20240403,184000,99257070100,67300,67300,67300,67300,0
|
|
20240403,183900,99257070100,67300,67300,67300,67300,0
|
|
20240403,183800,99257070100,67300,67300,67300,67300,0
|
|
20240403,183700,99257070100,67300,67300,67300,67300,0
|
|
20240403,183600,99257070100,67300,67300,67300,67300,0
|
|
20240403,183500,99257070100,67300,67300,67300,67300,0
|
|
20240403,183400,99257070100,67300,67300,67300,67300,0
|
|
20240403,183300,99257070100,67300,67300,67300,67300,0
|
|
20240403,183200,99257070100,67300,67300,67300,67300,0
|
|
20240403,183100,99257070100,67300,67300,67300,67300,0
|
|
20240403,183000,99257070100,67300,67300,67300,67300,0
|
|
20240403,182900,99257070100,67300,67300,67300,67300,0
|
|
20240403,182800,99257070100,67300,67300,67300,67300,0
|
|
20240403,182700,99257070100,67300,67300,67300,67300,0
|
|
20240403,182600,99257070100,67300,67300,67300,67300,0
|
|
20240403,182500,99257070100,67300,67300,67300,67300,0
|
|
20240403,182400,99257070100,67300,67300,67300,67300,0
|
|
20240403,182300,99257070100,67300,67300,67300,67300,257793
|
|
20240403,182200,99257070100,67300,67300,67300,67300,0
|
|
20240403,182100,99257070100,67300,67300,67300,67300,0
|
|
20240403,182000,99257070100,67300,67300,67300,67300,0
|
|
20240403,181900,99257070100,67300,67300,67300,67300,0
|
|
20240403,181800,99257070100,67300,67300,67300,67300,0
|
|
20240403,181700,99257070100,67300,67300,67300,67300,0
|
|
20240403,181600,99257070100,67300,67300,67300,67300,0
|
|
20240403,181500,99257070100,67300,67300,67300,67300,0
|
|
20240403,181400,99257070100,67300,67300,67300,67300,0
|
|
20240403,181300,99257070100,67300,67300,67300,67300,0
|
|
20240403,181200,99257070100,67300,67300,67300,67300,0
|
|
20240403,181100,99257070100,67300,67300,67300,67300,0
|
|
20240403,181000,99257070100,67300,67300,67300,67300,0
|
|
20240403,180900,99257070100,67300,67300,67300,67300,0
|
|
20240403,180800,99257070100,67300,67300,67300,67300,0
|
|
20240403,180700,99257070100,67300,67300,67300,67300,0
|
|
20240403,180600,99257070100,67300,67300,67300,67300,0
|
|
20240403,180500,99257070100,67300,67300,67300,67300,0
|
|
20240403,180400,99257070100,67300,67300,67300,67300,0
|
|
20240403,180300,99257070100,67300,67300,67300,67300,0
|
|
20240403,180200,99257070100,67300,67300,67300,67300,0
|
|
20240403,180100,99257070100,67300,67300,67300,67300,0
|
|
20240403,180000,99257070100,67300,67300,67300,67300,0
|
|
20240403,175900,99257070100,67300,67300,67300,67300,0
|
|
20240403,175800,99257070100,67300,67300,67300,67300,0
|
|
20240403,175700,99257070100,67300,67300,67300,67300,0
|
|
20240403,175600,99257070100,67300,67300,67300,67300,0
|
|
20240403,175500,99257070100,67300,67300,67300,67300,0
|
|
20240403,175400,99257070100,67300,67300,67300,67300,0
|
|
20240403,175300,99257070100,67300,67300,67300,67300,257793
|
|
20240403,175200,99257070100,67300,67300,67300,67300,0
|
|
20240403,175100,99257070100,67300,67300,67300,67300,0
|
|
20240403,175000,99257070100,67300,67300,67300,67300,0
|
|
20240403,174900,99257070100,67300,67300,67300,67300,0
|
|
20240403,174800,99257070100,67300,67300,67300,67300,0
|
|
20240403,174700,99257070100,67300,67300,67300,67300,0
|
|
20240403,174600,99257070100,67300,67300,67300,67300,0
|
|
20240403,174500,99257070100,67300,67300,67300,67300,0
|
|
20240403,174400,99257070100,67300,67300,67300,67300,0
|
|
20240403,174300,99257070100,67300,67300,67300,67300,0
|
|
20240403,174200,99257070100,67300,67300,67300,67300,0
|
|
20240403,174100,99257070100,67300,67300,67300,67300,0
|
|
20240403,174000,99257070100,67300,67300,67300,67300,0
|
|
20240403,173900,99257070100,67300,67300,67300,67300,0
|
|
20240403,173800,99257070100,67300,67300,67300,67300,0
|
|
20240403,173700,99257070100,67300,67300,67300,67300,0
|
|
20240403,173600,99257070100,67300,67300,67300,67300,0
|
|
20240403,173500,99257070100,67300,67300,67300,67300,0
|
|
20240403,173400,99257070100,67300,67300,67300,67300,0
|
|
20240403,173300,99257070100,67300,67300,67300,67300,0
|
|
20240403,173200,99257070100,67300,67300,67300,67300,0
|
|
20240403,173100,99257070100,67300,67300,67300,67300,0
|
|
20240403,173000,99257070100,67300,67300,67300,67300,0
|
|
20240403,172900,99257070100,67300,67300,67300,67300,0
|
|
20240403,172800,99257070100,67300,67300,67300,67300,0
|
|
20240403,172700,99257070100,67300,67300,67300,67300,0
|
|
20240403,172600,99257070100,67300,67300,67300,67300,0
|
|
20240403,172500,99257070100,67300,67300,67300,67300,0
|
|
20240403,172400,99257070100,67300,67300,67300,67300,0
|
|
20240403,172300,99257070100,67300,67300,67300,67300,257793
|
|
20240403,172200,99257070100,67300,67300,67300,67300,0
|
|
20240403,172100,99257070100,67300,67300,67300,67300,0
|
|
20240403,172000,99257070100,67300,67300,67300,67300,0
|
|
20240403,171900,99257070100,67300,67300,67300,67300,0
|
|
20240403,171800,99257070100,67300,67300,67300,67300,0
|
|
20240403,171700,99257070100,67300,67300,67300,67300,0
|
|
20240403,171600,99257070100,67300,67300,67300,67300,0
|
|
20240403,171500,99257070100,67300,67300,67300,67300,0
|
|
20240403,171400,99257070100,67300,67300,67300,67300,0
|
|
20240403,171300,99257070100,67300,67300,67300,67300,0
|
|
20240403,171200,99257070100,67300,67300,67300,67300,0
|
|
20240403,171100,99257070100,67300,67300,67300,67300,0
|
|
20240403,171000,99257070100,67300,67300,67300,67300,0
|
|
20240403,170900,99257070100,67300,67300,67300,67300,0
|
|
20240403,170800,99257070100,67300,67300,67300,67300,0
|
|
20240403,170700,99257070100,67300,67300,67300,67300,0
|
|
20240403,170600,99257070100,67300,67300,67300,67300,0
|
|
20240403,170500,99257070100,67300,67300,67300,67300,0
|
|
20240403,170400,99257070100,67300,67300,67300,67300,0
|
|
20240403,170300,99257070100,67300,67300,67300,67300,0
|
|
20240403,170200,99257070100,67300,67300,67300,67300,0
|
|
20240403,170100,99257070100,67300,67300,67300,67300,0
|
|
20240403,170000,99257070100,67300,67300,67300,67300,0
|
|
20240403,165900,99257070100,67300,67300,67300,67300,0
|
|
20240403,165800,99257070100,67300,67300,67300,67300,0
|
|
20240403,165700,99257070100,67300,67300,67300,67300,0
|
|
20240403,165600,99257070100,67300,67300,67300,67300,0
|
|
20240403,165500,99257070100,67300,67300,67300,67300,0
|
|
20240403,165400,99257070100,67300,67300,67300,67300,0
|
|
20240403,165300,99257070100,67300,67300,67300,67300,257793
|
|
20240403,165200,99257070100,67300,67300,67300,67300,0
|
|
20240403,165100,99257070100,67300,67300,67300,67300,0
|
|
20240403,165000,99257070100,67300,67300,67300,67300,0
|
|
20240403,164900,99257070100,67300,67300,67300,67300,0
|
|
20240403,164800,99257070100,67300,67300,67300,67300,0
|
|
20240403,164700,99257070100,67300,67300,67300,67300,0
|
|
20240403,164600,99257070100,67300,67300,67300,67300,0
|
|
20240403,164500,99257070100,67300,67300,67300,67300,0
|
|
20240403,164400,99257070100,67300,67300,67300,67300,0
|
|
20240403,164300,99257070100,67300,67300,67300,67300,0
|
|
20240403,164200,99257070100,67300,67300,67300,67300,0
|
|
20240403,164100,99257070100,67300,67300,67300,67300,0
|
|
20240403,164000,99257070100,67300,67300,67300,67300,0
|
|
20240403,163900,99257070100,67300,67300,67300,67300,0
|
|
20240403,163800,99257070100,67300,67300,67300,67300,0
|
|
20240403,163700,99257070100,67300,67300,67300,67300,0
|
|
20240403,163600,99257070100,67300,67300,67300,67300,0
|
|
20240403,163500,99257070100,67300,67300,67300,67300,0
|
|
20240403,163400,99257070100,67300,67300,67300,67300,0
|
|
20240403,163300,99257070100,67300,67300,67300,67300,0
|
|
20240403,163200,99257070100,67300,67300,67300,67300,0
|
|
20240403,163100,99257070100,67300,67300,67300,67300,0
|
|
20240403,163000,99257070100,67300,67300,67300,67300,0
|
|
20240403,162900,99257070100,67300,67300,67300,67300,0
|
|
20240403,162800,99257070100,67300,67300,67300,67300,0
|
|
20240403,162700,99257070100,67300,67300,67300,67300,0
|
|
20240403,162600,99257070100,67300,67300,67300,67300,0
|
|
20240403,162500,99257070100,67300,67300,67300,67300,0
|
|
20240403,162400,99257070100,67300,67300,67300,67300,0
|
|
20240403,162300,99257070100,67300,67300,67300,67300,257793
|
|
20240403,162200,99257070100,67300,67300,67300,67300,0
|
|
20240403,162100,99257070100,67300,67300,67300,67300,0
|
|
20240403,162000,99257070100,67300,67300,67300,67300,0
|
|
20240403,161900,99257070100,67300,67300,67300,67300,0
|
|
20240403,161800,99257070100,67300,67300,67300,67300,0
|
|
20240403,161700,99257070100,67300,67300,67300,67300,0
|
|
20240403,161600,99257070100,67300,67300,67300,67300,0
|
|
20240403,161500,99257070100,67300,67300,67300,67300,0
|
|
20240403,161400,99257070100,67300,67300,67300,67300,0
|
|
20240403,161300,99257070100,67300,67300,67300,67300,0
|
|
20240403,161200,99257070100,67300,67300,67300,67300,0
|
|
20240403,161100,99257070100,67300,67300,67300,67300,0
|
|
20240403,161000,99257070100,67300,67300,67300,67300,0
|
|
20240403,160900,99257070100,67300,67300,67300,67300,0
|
|
20240403,160800,99257070100,67300,67300,67300,67300,0
|
|
20240403,160700,99257070100,67300,67300,67300,67300,0
|
|
20240403,160600,99257070100,67300,67300,67300,67300,0
|
|
20240403,160500,99257070100,67300,67300,67300,67300,0
|
|
20240403,160400,99257070100,67300,67300,67300,67300,0
|
|
20240403,160300,99257070100,67300,67300,67300,67300,0
|
|
20240403,160200,99257070100,67300,67300,67300,67300,0
|
|
20240403,160100,99257070100,67300,67300,67300,67300,0
|
|
20240403,160000,99257070100,67300,67300,67300,67300,0
|
|
20240403,155900,99257070100,67300,67300,67300,67300,0
|
|
20240403,155800,99257070100,67300,67300,67300,67300,0
|
|
20240403,155700,99257070100,67300,67300,67300,67300,0
|
|
20240403,155600,99257070100,67300,67300,67300,67300,0
|
|
20240403,155500,99257070100,67300,67300,67300,67300,0
|
|
20240403,155400,99257070100,67300,67300,67300,67300,0
|
|
20240403,155300,99257070100,67300,67300,67300,67300,257793
|
|
20240403,155200,99257070100,67300,67300,67300,67300,0
|
|
20240403,155100,99257070100,67300,67300,67300,67300,0
|
|
20240403,155000,99257070100,67300,67300,67300,67300,0
|
|
20240403,154900,99257070100,67300,67300,67300,67300,0
|
|
20240403,154800,99257070100,67300,67300,67300,67300,0
|
|
20240403,154700,99257070100,67300,67300,67300,67300,0
|
|
20240403,154600,99257070100,67300,67300,67300,67300,0
|
|
20240403,154500,99257070100,67300,67300,67300,67300,0
|
|
20240403,154400,99257070100,67300,67300,67300,67300,0
|
|
20240403,154300,99257070100,67300,67300,67300,67300,0
|
|
20240403,154200,99257070100,67300,67300,67300,67300,0
|
|
20240403,154100,99257070100,67300,67300,67300,67300,0
|
|
20240403,154000,99257070100,67300,67300,67300,67300,0
|
|
20240403,153900,99257070100,67300,67300,67300,67300,0
|
|
20240403,153800,99257070100,67300,67300,67300,67300,0
|
|
20240403,153700,99257070100,67300,67300,67300,67300,0
|
|
20240403,153600,99257070100,67300,67300,67300,67300,0
|
|
20240403,153500,99257070100,67300,67300,67300,67300,0
|
|
20240403,153400,99257070100,67300,67300,67300,67300,0
|
|
20240403,153300,99257070100,67300,67300,67300,67300,0
|
|
20240403,153200,99257070100,67300,67300,67300,67300,0
|
|
20240403,153100,99257070100,67300,67300,67300,67300,0
|
|
20240403,153000,99257070100,67300,67300,67300,67300,257793
|
|
20240403,152900,81907601200,67500,67500,67500,67500,0
|
|
20240403,152800,81907601200,67500,67500,67500,67500,0
|
|
20240403,152700,81907601200,67500,67500,67500,67500,0
|
|
20240403,152600,81907601200,67500,67500,67500,67500,0
|
|
20240403,152500,81907601200,67500,67500,67500,67500,0
|
|
20240403,152400,81907601200,67500,67500,67500,67500,0
|
|
20240403,152300,81907601200,67500,67500,67500,67500,0
|
|
20240403,152200,81907601200,67500,67500,67500,67500,0
|
|
20240403,152100,81907601200,67500,67500,67500,67500,0
|
|
20240403,152000,81907601200,67500,67500,67500,67500,0
|
|
20240403,151900,81907601200,67500,67500,67600,67400,4800
|
|
20240403,151800,81583731100,67500,67400,67500,67300,15542
|
|
20240403,151700,80535408400,67400,67400,67500,67300,10229
|
|
20240403,151600,79846020300,67400,67500,67600,67400,5192
|
|
20240403,151500,79495823400,67500,67500,67600,67500,5910
|
|
20240403,151400,79096722000,67500,67600,67700,67500,7020
|
|
20240403,151300,78622373900,67600,67600,67700,67600,5198
|
|
20240403,151200,78270922800,67700,67600,67700,67600,4309
|
|
20240403,151100,77979569700,67700,67700,67700,67600,3968
|
|
20240403,151000,77711316100,67600,67600,67700,67600,6621
|
|
20240403,150900,77263573100,67600,67500,67600,67500,10997
|
|
20240403,150800,76520545900,67500,67500,67600,67500,4298
|
|
20240403,150700,76230426500,67500,67500,67600,67500,4059
|
|
20240403,150600,75956421600,67500,67500,67600,67400,2722
|
|
20240403,150500,75772712800,67500,67500,67700,67400,6290
|
|
20240403,150400,75347720500,67500,67500,67600,67400,4585
|
|
20240403,150300,75037941700,67500,67500,67600,67400,7888
|
|
20240403,150200,74505081900,67500,67600,67700,67500,2178
|
|
20240403,150100,74357871100,67600,67600,67700,67600,6590
|
|
20240403,150000,73911944800,67600,67700,67700,67600,1507
|
|
20240403,145900,73810037400,67700,67500,67700,67500,7801
|
|
20240403,145800,73282248000,67600,67600,67600,67500,3730
|
|
20240403,145700,73030258400,67600,67500,67600,67500,3515
|
|
20240403,145600,72792798000,67500,67500,67600,67500,5233
|
|
20240403,145500,72439158500,67500,67600,67700,67500,3551
|
|
20240403,145400,72199206100,67600,67400,67600,67400,10417
|
|
20240403,145300,71495806800,67400,67400,67500,67400,3094
|
|
20240403,145200,71287231900,67400,67500,67500,67300,5144
|
|
20240403,145100,70940526500,67400,67400,67500,67400,2286
|
|
20240403,145000,70786403500,67400,67500,67600,67400,3125
|
|
20240403,144900,70575637900,67500,67500,67600,67500,1810
|
|
20240403,144800,70453436500,67500,67400,67600,67400,6330
|
|
20240403,144700,70026227500,67400,67600,67600,67400,12053
|
|
20240403,144600,69212640000,67600,67600,67800,67600,4436
|
|
20240403,144500,68912672100,67600,67700,67800,67600,2224
|
|
20240403,144400,68762152900,67800,67600,67800,67600,2539
|
|
20240403,144300,68590273800,67600,67800,67800,67600,5635
|
|
20240403,144200,68208728800,67800,67800,67900,67700,2846
|
|
20240403,144100,68015785000,67800,67800,67900,67700,1509
|
|
20240403,144000,67913541000,67800,67700,67900,67700,3706
|
|
20240403,143900,67662279800,67800,68000,68000,67700,3442
|
|
20240403,143800,67428661400,67900,68000,68100,67900,1664
|
|
20240403,143700,67315551600,68000,68000,68100,68000,2569
|
|
20240403,143600,67140817500,68000,68000,68100,68000,2363
|
|
20240403,143500,66980105000,68000,68000,68100,68000,1010
|
|
20240403,143400,66911363700,68100,68000,68100,68000,499
|
|
20240403,143300,66877399700,68000,67800,68100,67800,16806
|
|
20240403,143200,65733942100,67900,68000,68100,67800,12438
|
|
20240403,143100,64888725900,68000,68100,68200,68000,5147
|
|
20240403,143000,64538269500,68100,68000,68200,68000,11468
|
|
20240403,142900,63757260700,68100,68000,68100,68000,2994
|
|
20240403,142800,63553468600,68000,68000,68100,68000,2476
|
|
20240403,142700,63384930900,68100,68000,68100,68000,2004
|
|
20240403,142600,63248596000,68000,68100,68100,68000,1423
|
|
20240403,142500,63151766400,68100,68000,68100,68000,1041
|
|
20240403,142400,63080932700,68100,68000,68100,68000,1220
|
|
20240403,142300,62997924600,68000,68000,68100,68000,9485
|
|
20240403,142200,62352195000,68000,68000,68100,68000,3197
|
|
20240403,142100,62134741400,68100,68000,68100,68000,1780
|
|
20240403,142000,62013633800,68000,68000,68100,68000,1003
|
|
20240403,141900,61945400600,68000,68100,68100,68000,1088
|
|
20240403,141800,61871356700,68000,68000,68100,68000,685
|
|
20240403,141700,61824744700,68000,68000,68100,68000,749
|
|
20240403,141600,61773759500,68000,68000,68100,68000,732
|
|
20240403,141500,61723945600,68000,68000,68100,68000,1750
|
|
20240403,141400,61604827400,68000,68200,68200,68000,6143
|
|
20240403,141300,61186608200,68200,68200,68200,68100,9687
|
|
20240403,141200,60526698700,68200,68000,68200,68000,15731
|
|
20240403,141100,59455320600,68000,68100,68100,68000,1677
|
|
20240403,141000,59341231800,68100,67900,68100,67900,13330
|
|
20240403,140900,58434670100,67900,67900,68000,67900,2000
|
|
20240403,140800,58298846500,67900,67900,68000,67900,1304
|
|
20240403,140700,58210267700,67900,67900,68000,67900,1429
|
|
20240403,140600,58113203500,68000,67900,68000,67900,1239
|
|
20240403,140500,58029047800,67900,67900,68000,67900,1471
|
|
20240403,140400,57929125300,68000,68000,68000,67900,1016
|
|
20240403,140300,57860096200,67900,67900,68000,67900,1068
|
|
20240403,140200,57787558900,67900,67900,68000,67800,5068
|
|
20240403,140100,57443468800,67900,67900,68000,67900,3684
|
|
20240403,140000,57193245100,68000,67900,68000,67900,1414
|
|
20240403,135900,57097188400,68000,67900,68000,67900,2525
|
|
20240403,135800,56925643300,68000,67900,68000,67900,790
|
|
20240403,135700,56871951200,67900,68000,68000,67900,2902
|
|
20240403,135600,56674837500,67900,68000,68000,67900,1240
|
|
20240403,135500,56590554600,67900,67900,68000,67900,1904
|
|
20240403,135400,56461181700,67900,68000,68000,67900,2622
|
|
20240403,135300,56283093600,68000,67900,68000,67900,1364
|
|
20240403,135200,56190392800,68000,68000,68000,67900,3592
|
|
20240403,135100,55946446000,68000,67900,68000,67900,1764
|
|
20240403,135000,55826534700,68000,68000,68000,67900,1054
|
|
20240403,134900,55754904900,68000,68000,68000,67900,1499
|
|
20240403,134800,55653021800,67900,67800,68000,67800,4581
|
|
20240403,134700,55341952200,67900,68000,68000,67800,3048
|
|
20240403,134600,55134981100,67900,67900,68000,67900,795
|
|
20240403,134500,55080981500,67900,68000,68000,67900,2051
|
|
20240403,134400,54941685900,68000,68000,68100,67900,1257
|
|
20240403,134300,54856193700,68000,68000,68100,68000,4936
|
|
20240403,134200,54520514300,68000,68000,68100,68000,804
|
|
20240403,134100,54465832100,68000,68000,68100,68000,1223
|
|
20240403,134000,54382611700,68100,68000,68100,68000,1836
|
|
20240403,133900,54257741100,68000,68200,68200,67900,13931
|
|
20240403,133800,53309581000,68100,68100,68200,68100,592
|
|
20240403,133700,53269249400,68100,68200,68200,68100,554
|
|
20240403,133600,53231480300,68100,68100,68200,68100,1466
|
|
20240403,133500,53131626200,68100,68100,68200,68100,437
|
|
20240403,133400,53101834900,68200,68200,68200,68100,437
|
|
20240403,133300,53072057800,68200,68100,68200,68100,917
|
|
20240403,133200,53009528300,68100,68100,68200,68100,540
|
|
20240403,133100,52972710100,68200,68200,68200,68100,1192
|
|
20240403,133000,52891426100,68200,68100,68200,68000,3298
|
|
20240403,132900,52666824100,68200,68200,68200,68100,507
|
|
20240403,132800,52632254300,68100,68200,68300,68100,3058
|
|
20240403,132700,52423710500,68300,68100,68300,68000,12430
|
|
20240403,132600,51577007300,68100,68100,68100,68000,296
|
|
20240403,132500,51556852900,68100,68000,68100,68000,1891
|
|
20240403,132400,51428094500,68100,68000,68100,68000,416
|
|
20240403,132300,51399777000,68100,68000,68100,68000,306
|
|
20240403,132200,51378947100,68000,68000,68100,68000,6210
|
|
20240403,132100,50956604500,68000,67900,68000,67900,494
|
|
20240403,132000,50923032700,67900,67900,68000,67900,324
|
|
20240403,131900,50901014900,67900,68000,68000,67900,2557
|
|
20240403,131800,50727365500,68000,67900,68000,67900,809
|
|
20240403,131700,50672361000,67900,68100,68100,67900,1596
|
|
20240403,131600,50563889700,68000,68100,68100,68000,805
|
|
20240403,131500,50509126300,68000,68000,68100,68000,4097
|
|
20240403,131400,50230343400,68100,68000,68100,68000,473
|
|
20240403,131300,50198173100,68000,68000,68100,68000,885
|
|
20240403,131200,50137915700,68100,67800,68200,67800,12096
|
|
20240403,131100,49315296000,67900,67900,67900,67800,991
|
|
20240403,131000,49248019300,67900,67800,67900,67800,298
|
|
20240403,130900,49227796100,67900,67800,67900,67800,1298
|
|
20240403,130800,49139716700,67800,67800,67900,67800,4016
|
|
20240403,130700,48867401300,67800,67800,67900,67800,504
|
|
20240403,130600,48833200600,67800,67800,67900,67800,357
|
|
20240403,130500,48808986300,67900,67800,68000,67800,1848
|
|
20240403,130400,48683532500,67900,67700,68000,67700,7596
|
|
20240403,130300,48168260000,67800,67700,67800,67700,989
|
|
20240403,130200,48101263100,67700,67700,67800,67700,1566
|
|
20240403,130100,47995226400,67800,67700,67800,67700,1680
|
|
20240403,130000,47881393000,67800,67700,67800,67700,723
|
|
20240403,125900,47832417100,67700,67700,67800,67700,1754
|
|
20240403,125800,47713554400,67700,67800,67900,67700,1991
|
|
20240403,125700,47578563900,67800,67800,67900,67700,1365
|
|
20240403,125600,47486007000,67800,67700,67800,67600,2169
|
|
20240403,125500,47339139200,67700,67800,67900,67700,6525
|
|
20240403,125400,46896898600,67900,67900,67900,67800,635
|
|
20240403,125300,46853824600,67800,67800,67900,67800,843
|
|
20240403,125200,46796631200,67900,67900,67900,67800,682
|
|
20240403,125100,46750372000,67900,67800,67900,67800,2285
|
|
20240403,125000,46595388700,67900,67900,68000,67800,3224
|
|
20240403,124900,46376465600,67900,68000,68000,67900,1034
|
|
20240403,124800,46306200900,67900,67800,68000,67800,3355
|
|
20240403,124700,46078339800,67800,67800,67900,67800,639
|
|
20240403,124600,46034972800,67800,67900,67900,67800,356
|
|
20240403,124500,46010822300,67900,67800,67900,67800,722
|
|
20240403,124400,45961808500,67900,67900,67900,67800,1021
|
|
20240403,124300,45892497700,67900,67800,67900,67800,926
|
|
20240403,124200,45829674000,67900,67800,67900,67800,808
|
|
20240403,124100,45774870400,67900,67900,67900,67800,493
|
|
20240403,124000,45741404500,67800,67800,67900,67800,231
|
|
20240403,123900,45725730400,67900,67900,67900,67800,419
|
|
20240403,123800,45697282300,67900,67800,67900,67800,466
|
|
20240403,123700,45665652900,67800,67800,67900,67800,832
|
|
20240403,123600,45609176200,67800,67800,67900,67800,1547
|
|
20240403,123500,45504170800,67900,67800,67900,67800,357
|
|
20240403,123400,45479939500,67900,67900,67900,67800,853
|
|
20240403,123300,45422026100,67900,67900,68000,67800,599
|
|
20240403,123200,45381326100,67900,67900,68000,67800,1255
|
|
20240403,123100,45296053300,67900,67700,68000,67600,8763
|
|
20240403,123000,44702198100,67600,67600,67700,67600,1535
|
|
20240403,122900,44598338200,67600,67600,67700,67600,945
|
|
20240403,122800,44534405800,67700,67700,67700,67600,912
|
|
20240403,122700,44472738300,67700,67700,67700,67600,1003
|
|
20240403,122600,44404886100,67600,67600,67700,67600,710
|
|
20240403,122500,44356873000,67700,67600,67700,67600,491
|
|
20240403,122400,44323646500,67700,67700,67800,67600,561
|
|
20240403,122300,44285673200,67700,67600,67800,67600,566
|
|
20240403,122200,44247348000,67600,67700,67800,67600,836
|
|
20240403,122100,44190752000,67800,67700,67800,67600,2436
|
|
20240403,122000,44025894100,67700,67700,67800,67600,8312
|
|
20240403,121900,43463229600,67800,67800,67800,67700,1217
|
|
20240403,121800,43380808800,67800,67700,67800,67700,886
|
|
20240403,121700,43320782000,67700,67700,67800,67700,1047
|
|
20240403,121600,43249866700,67700,67700,67800,67700,1118
|
|
20240403,121500,43174147400,67700,67700,67800,67700,1191
|
|
20240403,121400,43093461300,67800,67800,67800,67700,376
|
|
20240403,121300,43067987000,67800,67700,67800,67700,839
|
|
20240403,121200,43011113700,67700,67700,67800,67700,1329
|
|
20240403,121100,42921027200,67700,67800,67800,67700,640
|
|
20240403,121000,42877651200,67700,67700,67800,67700,423
|
|
20240403,120900,42848985300,67700,67700,67800,67700,632
|
|
20240403,120800,42806148700,67800,67800,67800,67700,501
|
|
20240403,120700,42772190100,67800,67700,67800,67700,361
|
|
20240403,120600,42747722100,67700,67700,67900,67700,2302
|
|
20240403,120500,42591642900,67700,67800,67900,67700,2019
|
|
20240403,120400,42454722500,67900,67600,67900,67600,7939
|
|
20240403,120300,41916621900,67600,67600,67700,67600,723
|
|
20240403,120200,41867710500,67600,67600,67700,67600,647
|
|
20240403,120100,41823955000,67600,67600,67700,67500,3059
|
|
20240403,120000,41617151100,67600,67600,67600,67500,1680
|
|
20240403,115900,41503668700,67500,67600,67700,67500,4546
|
|
20240403,115800,41196364800,67600,67600,67700,67600,645
|
|
20240403,115700,41152713300,67600,67700,67700,67600,830
|
|
20240403,115600,41096544700,67600,67600,67700,67600,406
|
|
20240403,115500,41069081100,67700,67600,67700,67600,427
|
|
20240403,115400,41040185500,67700,67600,67700,67500,11178
|
|
20240403,115300,40284490600,67700,67600,67700,67600,926
|
|
20240403,115200,40221853200,67600,67600,67700,67600,688
|
|
20240403,115100,40175332300,67600,67700,67700,67600,1147
|
|
20240403,115000,40097745900,67700,67600,67700,67600,2453
|
|
20240403,114900,39931699600,67700,67600,67700,67600,1063
|
|
20240403,114800,39859787300,67600,67600,67700,67600,678
|
|
20240403,114700,39813918200,67700,67600,67700,67600,810
|
|
20240403,114600,39759116900,67600,67600,67700,67600,774
|
|
20240403,114500,39706774800,67700,67600,67700,67600,813
|
|
20240403,114400,39651771100,67600,67700,67700,67600,1118
|
|
20240403,114300,39576178300,67700,67700,67800,67600,3972
|
|
20240403,114200,39307255600,67700,67700,67800,67700,843
|
|
20240403,114100,39250155400,67700,67800,67800,67700,975
|
|
20240403,114000,39184104200,67800,67900,68000,67700,7881
|
|
20240403,113900,38649185200,68000,67900,68000,67900,1241
|
|
20240403,113800,38564858400,68000,67900,68000,67900,658
|
|
20240403,113700,38520168100,68000,68000,68000,67900,913
|
|
20240403,113600,38458132400,67900,67900,68000,67800,1717
|
|
20240403,113500,38341469700,67900,67900,68000,67900,839
|
|
20240403,113400,38284475900,67900,67900,68000,67900,819
|
|
20240403,113300,38228840400,67800,67900,68000,67800,1468
|
|
20240403,113200,38129157900,67900,67900,68000,67900,1402
|
|
20240403,113100,38033880900,67800,67800,68000,67800,1149
|
|
20240403,113000,37955915000,67900,67900,68000,67800,1811
|
|
20240403,112900,37832900600,67900,67900,68000,67900,830
|
|
20240403,112800,37776512400,67900,67900,68000,67900,379
|
|
20240403,112700,37750760500,67900,68000,68100,67800,1578
|
|
20240403,112600,37643460300,68100,67900,68100,67800,1299
|
|
20240403,112500,37555218000,67800,67900,68100,67800,1330
|
|
20240403,112400,37464870100,67900,67900,68000,67900,1225
|
|
20240403,112300,37381622200,68000,67900,68000,67900,556
|
|
20240403,112200,37343838000,67900,68000,68100,67900,3813
|
|
20240403,112100,37084695100,68000,68000,68100,68000,480
|
|
20240403,112000,37052020500,68100,68000,68100,68000,1347
|
|
20240403,111900,36960300000,68100,68100,68100,68000,520
|
|
20240403,111800,36924904600,68000,68000,68100,67900,2561
|
|
20240403,111700,36750662000,68100,68100,68100,68000,645
|
|
20240403,111600,36706750900,68000,68100,68200,68000,2334
|
|
20240403,111500,36547826400,68100,68200,68300,68100,418
|
|
20240403,111400,36519332300,68200,68200,68300,68200,2034
|
|
20240403,111300,36380589700,68200,68200,68300,68100,1168
|
|
20240403,111200,36300880900,68200,68200,68300,68200,3019
|
|
20240403,111100,36094977200,68300,68300,68300,68200,512
|
|
20240403,111000,36060015600,68200,68300,68400,68100,2787
|
|
20240403,110900,35869859000,68400,68200,68400,68200,1981
|
|
20240403,110800,35734527300,68200,67900,68300,67900,10785
|
|
20240403,110700,35000302400,67900,68000,68000,67900,613
|
|
20240403,110600,34958624300,68000,68000,68000,67900,1056
|
|
20240403,110500,34886829800,68000,67900,68000,67900,499
|
|
20240403,110400,34852904400,68000,67900,68000,67900,999
|
|
20240403,110300,34784982600,67900,67900,68000,67900,828
|
|
20240403,110200,34728704500,68000,68100,68100,68000,1645
|
|
20240403,110100,34616804500,68100,68000,68100,68000,839
|
|
20240403,110000,34559714600,68000,68000,68200,68000,2745
|
|
20240403,105900,34372669600,68100,68000,68100,67900,2070
|
|
20240403,105800,34231791100,67900,67900,68100,67900,2285
|
|
20240403,105700,34076410800,68000,68000,68100,67900,2768
|
|
20240403,105600,33888169000,68100,68100,68100,68000,3089
|
|
20240403,105500,33677941600,68100,68100,68200,68000,1541
|
|
20240403,105400,33572959000,68200,67800,68200,67800,16654
|
|
20240403,105300,32441586900,67900,67900,67900,67800,1210
|
|
20240403,105200,32359491800,67900,67800,67900,67800,1288
|
|
20240403,105100,32272066400,67900,67900,67900,67800,324
|
|
20240403,105000,32250082100,67900,67800,67900,67800,476
|
|
20240403,104900,32217781500,67900,67700,67900,67500,15500
|
|
20240403,104800,31169473800,67700,67600,67700,67600,1097
|
|
20240403,104700,31095294800,67700,67800,67900,67700,10178
|
|
20240403,104600,30405579400,67900,67800,67900,67800,1025
|
|
20240403,104500,30336023400,67900,67800,67900,67800,608
|
|
20240403,104400,30294770200,67800,67900,67900,67800,1569
|
|
20240403,104300,30188243400,67800,67600,67900,67600,8904
|
|
20240403,104200,29585158700,67700,67700,67700,67600,6135
|
|
20240403,104100,29169874100,67700,67700,67700,67600,1192
|
|
20240403,104000,29089280000,67700,67600,67700,67500,9448
|
|
20240403,103900,28450494400,67600,67600,67700,67600,1282
|
|
20240403,103800,28363783100,67700,67600,67700,67600,1556
|
|
20240403,103700,28258540900,67600,67600,67700,67600,1114
|
|
20240403,103600,28183198600,67600,67700,67700,67600,1583
|
|
20240403,103500,28076139500,67700,67700,67800,67600,10561
|
|
20240403,103400,27361390100,67700,67800,67800,67700,1278
|
|
20240403,103300,27274848400,67700,67700,67800,67700,2513
|
|
20240403,103200,27104673700,67700,67800,67900,67700,2590
|
|
20240403,103100,26929138700,67900,68000,68000,67800,2120
|
|
20240403,103000,26785244800,67900,67900,68000,67800,1255
|
|
20240403,102900,26700070600,67900,67900,68000,67800,1362
|
|
20240403,102800,26607633400,68000,68000,68000,67800,3483
|
|
20240403,102700,26371144900,67900,67900,68000,67800,5158
|
|
20240403,102600,26020827200,67900,68000,68000,67800,3225
|
|
20240403,102500,25801864500,67900,67900,68000,67900,876
|
|
20240403,102400,25742371200,68000,68100,68100,67900,3312
|
|
20240403,102300,25517139200,68000,68100,68200,68000,911
|
|
20240403,102200,25455152500,68200,68000,68200,67900,4278
|
|
20240403,102100,25163951400,68100,68000,68100,67800,6193
|
|
20240403,102000,24743447000,68000,68000,68100,67900,2152
|
|
20240403,101900,24597003900,68000,68000,68000,67900,3899
|
|
20240403,101800,24331945900,68000,68000,68000,67900,1368
|
|
20240403,101700,24238940300,68000,68100,68200,67900,2796
|
|
20240403,101600,24048577900,68100,68100,68200,68100,1259
|
|
20240403,101500,23962748300,68200,68100,68200,68100,1401
|
|
20240403,101400,23867291400,68200,68200,68200,68100,549
|
|
20240403,101300,23829873100,68200,68100,68200,68100,288
|
|
20240403,101200,23810245800,68200,68100,68200,68000,3497
|
|
20240403,101100,23572278000,68100,68200,68300,68100,5455
|
|
20240403,101000,23200487300,68300,68000,68300,68000,8642
|
|
20240403,100900,22611441700,68100,68000,68100,68000,798
|
|
20240403,100800,22557161000,68000,67900,68100,67800,4218
|
|
20240403,100700,22270709100,67900,68000,68100,67800,8889
|
|
20240403,100600,21666408500,68000,68100,68100,68000,2870
|
|
20240403,100500,21471084600,68100,68100,68200,68000,4495
|
|
20240403,100400,21164970400,68200,68100,68200,68000,3693
|
|
20240403,100300,20913492500,68000,68000,68100,68000,1199
|
|
20240403,100200,20831922000,68000,68100,68200,68000,2285
|
|
20240403,100100,20676307300,68200,68200,68200,68100,1494
|
|
20240403,100000,20574518100,68200,68300,68300,68100,2697
|
|
20240403,095900,20390555000,68300,68300,68300,68200,758
|
|
20240403,095800,20338792200,68300,68500,68500,68200,5795
|
|
20240403,095700,19942364000,68500,68500,68500,68400,758
|
|
20240403,095600,19890455700,68400,68500,68500,68400,1529
|
|
20240403,095500,19785729900,68500,68400,68500,68400,4346
|
|
20240403,095400,19488225600,68500,68500,68500,68400,1582
|
|
20240403,095300,19379945500,68500,68500,68600,68400,1420
|
|
20240403,095200,19282680200,68500,68500,68600,68400,1422
|
|
20240403,095100,19185279900,68500,68500,68500,68400,864
|
|
20240403,095000,19126123200,68500,68200,68700,68200,16044
|
|
20240403,094900,18027293300,68200,68300,68300,68200,1776
|
|
20240403,094800,17906114700,68300,68300,68300,68200,2662
|
|
20240403,094700,17724450400,68200,68300,68300,68200,1749
|
|
20240403,094600,17605108300,68300,68300,68300,68100,3287
|
|
20240403,094500,17380860300,68200,68300,68300,68200,1657
|
|
20240403,094400,17267802100,68200,68300,68300,68200,2528
|
|
20240403,094300,17095239000,68200,68300,68400,68200,1073
|
|
20240403,094200,17022011400,68400,68400,68400,68300,2687
|
|
20240403,094100,16838393000,68400,68400,68400,68300,840
|
|
20240403,094000,16780981600,68400,68300,68400,68200,6387
|
|
20240403,093900,16344494000,68200,68100,68300,68000,4355
|
|
20240403,093800,16047776800,68100,68100,68200,68000,2954
|
|
20240403,093700,15846711600,68100,68100,68100,68000,4055
|
|
20240403,093600,15570841300,68100,68300,68300,68000,4154
|
|
20240403,093500,15288012500,68300,68200,68300,68100,4574
|
|
20240403,093400,14976031800,68100,68200,68300,68100,4230
|
|
20240403,093300,14687502000,68300,68300,68300,68100,5070
|
|
20240403,093200,14341758500,68300,68400,68400,68300,2669
|
|
20240403,093100,14159393100,68400,68400,68500,68300,7665
|
|
20240403,093000,13635193400,68500,68300,68500,68300,2464
|
|
20240403,092900,13466647600,68300,68100,68400,68100,8313
|
|
20240403,092800,12899447000,68200,68200,68200,68100,1035
|
|
20240403,092700,12828874000,68200,68100,68200,68100,2022
|
|
20240403,092600,12690976100,68100,68100,68200,68000,5851
|
|
20240403,092500,12292521800,68200,68100,68300,68000,10894
|
|
20240403,092400,11550127600,68100,68400,68400,68000,5708
|
|
20240403,092300,11160911300,68400,68500,68500,68300,2720
|
|
20240403,092200,10974844400,68400,68200,68500,68200,7109
|
|
20240403,092100,10488693000,68200,68600,68600,68200,5769
|
|
20240403,092000,10094288100,68500,68500,68600,68300,10446
|
|
20240403,091900,9379562000,68600,68500,68600,68500,1634
|
|
20240403,091800,9267590000,68500,68700,68700,68500,6067
|
|
20240403,091700,8851514700,68700,68800,68900,68700,9681
|
|
20240403,091600,8185538500,68900,68800,69000,68700,8608
|
|
20240403,091500,7592927500,68800,68800,68900,68700,2535
|
|
20240403,091400,7418463300,68900,68500,68900,68500,5174
|
|
20240403,091300,7063353800,68600,68500,68600,68400,1543
|
|
20240403,091200,6957647400,68500,68500,68600,68500,3816
|
|
20240403,091100,6696163800,68600,68300,68700,68300,5205
|
|
20240403,091000,6339416800,68300,68300,68300,68100,8967
|
|
20240403,090900,5727510900,68300,68300,68400,68200,2886
|
|
20240403,090800,5530496300,68300,68400,68500,68300,2157
|
|
20240403,090700,5382853400,68500,68400,68700,68300,8006
|
|
20240403,090600,4834786900,68300,68500,68500,68300,8291
|
|
20240403,090500,4267903700,68400,68700,68700,68300,5059
|
|
20240403,090400,3921261400,68700,69000,69000,68600,4833
|
|
20240403,090300,3588612200,68800,68900,68900,68700,7020
|
|
20240403,090200,3105379200,68900,69100,69200,68900,4068
|
|
20240403,090100,2824434500,69100,69000,69200,68900,5145
|
|
20240403,090000,2469114900,69000,68900,69300,68600,35694
|