657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,195400,119725137200,77100,77100,77100,77100,164221
|
|
20250403,195300,119725137200,77100,77100,77100,77100,0
|
|
20250403,195200,119725137200,77100,77100,77100,77100,0
|
|
20250403,195100,119725137200,77100,77100,77100,77100,0
|
|
20250403,195000,119725137200,77100,77100,77100,77100,0
|
|
20250403,194900,119725137200,77100,77100,77100,77100,0
|
|
20250403,194800,119725137200,77100,77100,77100,77100,0
|
|
20250403,194700,119725137200,77100,77100,77100,77100,0
|
|
20250403,194600,119725137200,77100,77100,77100,77100,0
|
|
20250403,194500,119725137200,77100,77100,77100,77100,0
|
|
20250403,194400,119725137200,77100,77100,77100,77100,0
|
|
20250403,194300,119725137200,77100,77100,77100,77100,0
|
|
20250403,194200,119725137200,77100,77100,77100,77100,0
|
|
20250403,194100,119725137200,77100,77100,77100,77100,0
|
|
20250403,194000,119725137200,77100,77100,77100,77100,0
|
|
20250403,193900,119725137200,77100,77100,77100,77100,0
|
|
20250403,193800,119725137200,77100,77100,77100,77100,0
|
|
20250403,193700,119725137200,77100,77100,77100,77100,0
|
|
20250403,193600,119725137200,77100,77100,77100,77100,0
|
|
20250403,193500,119725137200,77100,77100,77100,77100,0
|
|
20250403,193400,119725137200,77100,77100,77100,77100,0
|
|
20250403,193300,119725137200,77100,77100,77100,77100,0
|
|
20250403,193200,119725137200,77100,77100,77100,77100,0
|
|
20250403,193100,119725137200,77100,77100,77100,77100,0
|
|
20250403,193000,119725137200,77100,77100,77100,77100,0
|
|
20250403,192900,119725137200,77100,77100,77100,77100,0
|
|
20250403,192800,119725137200,77100,77100,77100,77100,0
|
|
20250403,192700,119725137200,77100,77100,77100,77100,0
|
|
20250403,192600,119725137200,77100,77100,77100,77100,0
|
|
20250403,192500,119725137200,77100,77100,77100,77100,0
|
|
20250403,192400,119725137200,77100,77100,77100,77100,164221
|
|
20250403,192300,119725137200,77100,77100,77100,77100,0
|
|
20250403,192200,119725137200,77100,77100,77100,77100,0
|
|
20250403,192100,119725137200,77100,77100,77100,77100,0
|
|
20250403,192000,119725137200,77100,77100,77100,77100,0
|
|
20250403,191900,119725137200,77100,77100,77100,77100,0
|
|
20250403,191800,119725137200,77100,77100,77100,77100,0
|
|
20250403,191700,119725137200,77100,77100,77100,77100,0
|
|
20250403,191600,119725137200,77100,77100,77100,77100,0
|
|
20250403,191500,119725137200,77100,77100,77100,77100,0
|
|
20250403,191400,119725137200,77100,77100,77100,77100,0
|
|
20250403,191300,119725137200,77100,77100,77100,77100,0
|
|
20250403,191200,119725137200,77100,77100,77100,77100,0
|
|
20250403,191100,119725137200,77100,77100,77100,77100,0
|
|
20250403,191000,119725137200,77100,77100,77100,77100,0
|
|
20250403,190900,119725137200,77100,77100,77100,77100,0
|
|
20250403,190800,119725137200,77100,77100,77100,77100,0
|
|
20250403,190700,119725137200,77100,77100,77100,77100,0
|
|
20250403,190600,119725137200,77100,77100,77100,77100,0
|
|
20250403,190500,119725137200,77100,77100,77100,77100,0
|
|
20250403,190400,119725137200,77100,77100,77100,77100,0
|
|
20250403,190300,119725137200,77100,77100,77100,77100,0
|
|
20250403,190200,119725137200,77100,77100,77100,77100,0
|
|
20250403,190100,119725137200,77100,77100,77100,77100,0
|
|
20250403,190000,119725137200,77100,77100,77100,77100,0
|
|
20250403,185900,119725137200,77100,77100,77100,77100,0
|
|
20250403,185800,119725137200,77100,77100,77100,77100,0
|
|
20250403,185700,119725137200,77100,77100,77100,77100,0
|
|
20250403,185600,119725137200,77100,77100,77100,77100,0
|
|
20250403,185500,119725137200,77100,77100,77100,77100,0
|
|
20250403,185400,119725137200,77100,77100,77100,77100,164221
|
|
20250403,185300,119725137200,77100,77100,77100,77100,0
|
|
20250403,185200,119725137200,77100,77100,77100,77100,0
|
|
20250403,185100,119725137200,77100,77100,77100,77100,0
|
|
20250403,185000,119725137200,77100,77100,77100,77100,0
|
|
20250403,184900,119725137200,77100,77100,77100,77100,0
|
|
20250403,184800,119725137200,77100,77100,77100,77100,0
|
|
20250403,184700,119725137200,77100,77100,77100,77100,0
|
|
20250403,184600,119725137200,77100,77100,77100,77100,0
|
|
20250403,184500,119725137200,77100,77100,77100,77100,0
|
|
20250403,184400,119725137200,77100,77100,77100,77100,0
|
|
20250403,184300,119725137200,77100,77100,77100,77100,0
|
|
20250403,184200,119725137200,77100,77100,77100,77100,0
|
|
20250403,184100,119725137200,77100,77100,77100,77100,0
|
|
20250403,184000,119725137200,77100,77100,77100,77100,0
|
|
20250403,183900,119725137200,77100,77100,77100,77100,0
|
|
20250403,183800,119725137200,77100,77100,77100,77100,0
|
|
20250403,183700,119725137200,77100,77100,77100,77100,0
|
|
20250403,183600,119725137200,77100,77100,77100,77100,0
|
|
20250403,183500,119725137200,77100,77100,77100,77100,0
|
|
20250403,183400,119725137200,77100,77100,77100,77100,0
|
|
20250403,183300,119725137200,77100,77100,77100,77100,0
|
|
20250403,183200,119725137200,77100,77100,77100,77100,0
|
|
20250403,183100,119725137200,77100,77100,77100,77100,0
|
|
20250403,183000,119725137200,77100,77100,77100,77100,0
|
|
20250403,182900,119725137200,77100,77100,77100,77100,0
|
|
20250403,182800,119725137200,77100,77100,77100,77100,0
|
|
20250403,182700,119725137200,77100,77100,77100,77100,0
|
|
20250403,182600,119725137200,77100,77100,77100,77100,0
|
|
20250403,182500,119725137200,77100,77100,77100,77100,0
|
|
20250403,182400,119725137200,77100,77100,77100,77100,164221
|
|
20250403,182300,119725137200,77100,77100,77100,77100,0
|
|
20250403,182200,119725137200,77100,77100,77100,77100,0
|
|
20250403,182100,119725137200,77100,77100,77100,77100,0
|
|
20250403,182000,119725137200,77100,77100,77100,77100,0
|
|
20250403,181900,119725137200,77100,77100,77100,77100,0
|
|
20250403,181800,119725137200,77100,77100,77100,77100,0
|
|
20250403,181700,119725137200,77100,77100,77100,77100,0
|
|
20250403,181600,119725137200,77100,77100,77100,77100,0
|
|
20250403,181500,119725137200,77100,77100,77100,77100,0
|
|
20250403,181400,119725137200,77100,77100,77100,77100,0
|
|
20250403,181300,119725137200,77100,77100,77100,77100,0
|
|
20250403,181200,119725137200,77100,77100,77100,77100,0
|
|
20250403,181100,119725137200,77100,77100,77100,77100,0
|
|
20250403,181000,119725137200,77100,77100,77100,77100,0
|
|
20250403,180900,119725137200,77100,77100,77100,77100,0
|
|
20250403,180800,119725137200,77100,77100,77100,77100,0
|
|
20250403,180700,119725137200,77100,77100,77100,77100,0
|
|
20250403,180600,119725137200,77100,77100,77100,77100,0
|
|
20250403,180500,119725137200,77100,77100,77100,77100,0
|
|
20250403,180400,119725137200,77100,77100,77100,77100,0
|
|
20250403,180300,119725137200,77100,77100,77100,77100,0
|
|
20250403,180200,119725137200,77100,77100,77100,77100,0
|
|
20250403,180100,119725137200,77100,77100,77100,77100,0
|
|
20250403,180000,119725137200,77100,77100,77100,77100,0
|
|
20250403,175900,119725137200,77100,77100,77100,77100,0
|
|
20250403,175800,119725137200,77100,77100,77100,77100,0
|
|
20250403,175700,119725137200,77100,77100,77100,77100,0
|
|
20250403,175600,119725137200,77100,77100,77100,77100,0
|
|
20250403,175500,119725137200,77100,77100,77100,77100,0
|
|
20250403,175400,119725137200,77100,77100,77100,77100,164221
|
|
20250403,175300,119725137200,77100,77100,77100,77100,0
|
|
20250403,175200,119725137200,77100,77100,77100,77100,0
|
|
20250403,175100,119725137200,77100,77100,77100,77100,0
|
|
20250403,175000,119725137200,77100,77100,77100,77100,0
|
|
20250403,174900,119725137200,77100,77100,77100,77100,0
|
|
20250403,174800,119725137200,77100,77100,77100,77100,0
|
|
20250403,174700,119725137200,77100,77100,77100,77100,0
|
|
20250403,174600,119725137200,77100,77100,77100,77100,0
|
|
20250403,174500,119725137200,77100,77100,77100,77100,0
|
|
20250403,174400,119725137200,77100,77100,77100,77100,0
|
|
20250403,174300,119725137200,77100,77100,77100,77100,0
|
|
20250403,174200,119725137200,77100,77100,77100,77100,0
|
|
20250403,174100,119725137200,77100,77100,77100,77100,0
|
|
20250403,174000,119725137200,77100,77100,77100,77100,0
|
|
20250403,173900,119725137200,77100,77100,77100,77100,0
|
|
20250403,173800,119725137200,77100,77100,77100,77100,0
|
|
20250403,173700,119725137200,77100,77100,77100,77100,0
|
|
20250403,173600,119725137200,77100,77100,77100,77100,0
|
|
20250403,173500,119725137200,77100,77100,77100,77100,0
|
|
20250403,173400,119725137200,77100,77100,77100,77100,0
|
|
20250403,173300,119725137200,77100,77100,77100,77100,0
|
|
20250403,173200,119725137200,77100,77100,77100,77100,0
|
|
20250403,173100,119725137200,77100,77100,77100,77100,0
|
|
20250403,173000,119725137200,77100,77100,77100,77100,0
|
|
20250403,172900,119725137200,77100,77100,77100,77100,0
|
|
20250403,172800,119725137200,77100,77100,77100,77100,0
|
|
20250403,172700,119725137200,77100,77100,77100,77100,0
|
|
20250403,172600,119725137200,77100,77100,77100,77100,0
|
|
20250403,172500,119725137200,77100,77100,77100,77100,0
|
|
20250403,172400,119725137200,77100,77100,77100,77100,164221
|
|
20250403,172300,119725137200,77100,77100,77100,77100,0
|
|
20250403,172200,119725137200,77100,77100,77100,77100,0
|
|
20250403,172100,119725137200,77100,77100,77100,77100,0
|
|
20250403,172000,119725137200,77100,77100,77100,77100,0
|
|
20250403,171900,119725137200,77100,77100,77100,77100,0
|
|
20250403,171800,119725137200,77100,77100,77100,77100,0
|
|
20250403,171700,119725137200,77100,77100,77100,77100,0
|
|
20250403,171600,119725137200,77100,77100,77100,77100,0
|
|
20250403,171500,119725137200,77100,77100,77100,77100,0
|
|
20250403,171400,119725137200,77100,77100,77100,77100,0
|
|
20250403,171300,119725137200,77100,77100,77100,77100,0
|
|
20250403,171200,119725137200,77100,77100,77100,77100,0
|
|
20250403,171100,119725137200,77100,77100,77100,77100,0
|
|
20250403,171000,119725137200,77100,77100,77100,77100,0
|
|
20250403,170900,119725137200,77100,77100,77100,77100,0
|
|
20250403,170800,119725137200,77100,77100,77100,77100,0
|
|
20250403,170700,119725137200,77100,77100,77100,77100,0
|
|
20250403,170600,119725137200,77100,77100,77100,77100,0
|
|
20250403,170500,119725137200,77100,77100,77100,77100,0
|
|
20250403,170400,119725137200,77100,77100,77100,77100,0
|
|
20250403,170300,119725137200,77100,77100,77100,77100,0
|
|
20250403,170200,119725137200,77100,77100,77100,77100,0
|
|
20250403,170100,119725137200,77100,77100,77100,77100,0
|
|
20250403,170000,119725137200,77100,77100,77100,77100,0
|
|
20250403,165900,119725137200,77100,77100,77100,77100,0
|
|
20250403,165800,119725137200,77100,77100,77100,77100,0
|
|
20250403,165700,119725137200,77100,77100,77100,77100,0
|
|
20250403,165600,119725137200,77100,77100,77100,77100,0
|
|
20250403,165500,119725137200,77100,77100,77100,77100,0
|
|
20250403,165400,119725137200,77100,77100,77100,77100,164221
|
|
20250403,165300,119725137200,77100,77100,77100,77100,0
|
|
20250403,165200,119725137200,77100,77100,77100,77100,0
|
|
20250403,165100,119725137200,77100,77100,77100,77100,0
|
|
20250403,165000,119725137200,77100,77100,77100,77100,0
|
|
20250403,164900,119725137200,77100,77100,77100,77100,0
|
|
20250403,164800,119725137200,77100,77100,77100,77100,0
|
|
20250403,164700,119725137200,77100,77100,77100,77100,0
|
|
20250403,164600,119725137200,77100,77100,77100,77100,0
|
|
20250403,164500,119725137200,77100,77100,77100,77100,0
|
|
20250403,164400,119725137200,77100,77100,77100,77100,0
|
|
20250403,164300,119725137200,77100,77100,77100,77100,0
|
|
20250403,164200,119725137200,77100,77100,77100,77100,0
|
|
20250403,164100,119725137200,77100,77100,77100,77100,0
|
|
20250403,164000,119725137200,77100,77100,77100,77100,0
|
|
20250403,163900,119725137200,77100,77100,77100,77100,0
|
|
20250403,163800,119725137200,77100,77100,77100,77100,0
|
|
20250403,163700,119725137200,77100,77100,77100,77100,0
|
|
20250403,163600,119725137200,77100,77100,77100,77100,0
|
|
20250403,163500,119725137200,77100,77100,77100,77100,0
|
|
20250403,163400,119725137200,77100,77100,77100,77100,0
|
|
20250403,163300,119725137200,77100,77100,77100,77100,0
|
|
20250403,163200,119725137200,77100,77100,77100,77100,0
|
|
20250403,163100,119725137200,77100,77100,77100,77100,0
|
|
20250403,163000,119725137200,77100,77100,77100,77100,0
|
|
20250403,162900,119725137200,77100,77100,77100,77100,0
|
|
20250403,162800,119725137200,77100,77100,77100,77100,0
|
|
20250403,162700,119725137200,77100,77100,77100,77100,0
|
|
20250403,162600,119725137200,77100,77100,77100,77100,0
|
|
20250403,162500,119725137200,77100,77100,77100,77100,0
|
|
20250403,162400,119725137200,77100,77100,77100,77100,164221
|
|
20250403,162300,119725137200,77100,77100,77100,77100,0
|
|
20250403,162200,119725137200,77100,77100,77100,77100,0
|
|
20250403,162100,119725137200,77100,77100,77100,77100,0
|
|
20250403,162000,119725137200,77100,77100,77100,77100,0
|
|
20250403,161900,119725137200,77100,77100,77100,77100,0
|
|
20250403,161800,119725137200,77100,77100,77100,77100,0
|
|
20250403,161700,119725137200,77100,77100,77100,77100,0
|
|
20250403,161600,119725137200,77100,77100,77100,77100,0
|
|
20250403,161500,119725137200,77100,77100,77100,77100,0
|
|
20250403,161400,119725137200,77100,77100,77100,77100,0
|
|
20250403,161300,119725137200,77100,77100,77100,77100,0
|
|
20250403,161200,119725137200,77100,77100,77100,77100,0
|
|
20250403,161100,119725137200,77100,77100,77100,77100,0
|
|
20250403,161000,119725137200,77100,77100,77100,77100,0
|
|
20250403,160900,119725137200,77100,77100,77100,77100,0
|
|
20250403,160800,119725137200,77100,77100,77100,77100,0
|
|
20250403,160700,119725137200,77100,77100,77100,77100,0
|
|
20250403,160600,119725137200,77100,77100,77100,77100,0
|
|
20250403,160500,119725137200,77100,77100,77100,77100,0
|
|
20250403,160400,119725137200,77100,77100,77100,77100,0
|
|
20250403,160300,119725137200,77100,77100,77100,77100,0
|
|
20250403,160200,119725137200,77100,77100,77100,77100,0
|
|
20250403,160100,119725137200,77100,77100,77100,77100,0
|
|
20250403,160000,119725137200,77100,77100,77100,77100,0
|
|
20250403,155900,119725137200,77100,77100,77100,77100,0
|
|
20250403,155800,119725137200,77100,77100,77100,77100,0
|
|
20250403,155700,119725137200,77100,77100,77100,77100,0
|
|
20250403,155600,119725137200,77100,77100,77100,77100,0
|
|
20250403,155500,119725137200,77100,77100,77100,77100,0
|
|
20250403,155400,119725137200,77100,77100,77100,77100,164221
|
|
20250403,155300,119725137200,77100,77100,77100,77100,0
|
|
20250403,155200,119725137200,77100,77100,77100,77100,0
|
|
20250403,155100,119725137200,77100,77100,77100,77100,0
|
|
20250403,155000,119725137200,77100,77100,77100,77100,0
|
|
20250403,154900,119725137200,77100,77100,77100,77100,0
|
|
20250403,154800,119725137200,77100,77100,77100,77100,0
|
|
20250403,154700,119725137200,77100,77100,77100,77100,0
|
|
20250403,154600,119725137200,77100,77100,77100,77100,0
|
|
20250403,154500,119725137200,77100,77100,77100,77100,0
|
|
20250403,154400,119725137200,77100,77100,77100,77100,0
|
|
20250403,154300,119725137200,77100,77100,77100,77100,0
|
|
20250403,154200,119725137200,77100,77100,77100,77100,0
|
|
20250403,154100,119725137200,77100,77100,77100,77100,0
|
|
20250403,154000,119725137200,77100,77100,77100,77100,0
|
|
20250403,153900,119725137200,77100,77100,77100,77100,0
|
|
20250403,153800,119725137200,77100,77100,77100,77100,0
|
|
20250403,153700,119725137200,77100,77100,77100,77100,0
|
|
20250403,153600,119725137200,77100,77100,77100,77100,0
|
|
20250403,153500,119725137200,77100,77100,77100,77100,0
|
|
20250403,153400,119725137200,77100,77100,77100,77100,0
|
|
20250403,153300,119725137200,77100,77100,77100,77100,0
|
|
20250403,153200,119725137200,77100,77100,77100,77100,0
|
|
20250403,153100,119725137200,77100,77100,77100,77100,0
|
|
20250403,153000,119725137200,77100,77100,77100,77100,164221
|
|
20250403,152900,107063698100,77400,77400,77400,77400,0
|
|
20250403,152800,107063698100,77400,77400,77400,77400,0
|
|
20250403,152700,107063698100,77400,77400,77400,77400,0
|
|
20250403,152600,107063698100,77400,77400,77400,77400,0
|
|
20250403,152500,107063698100,77400,77400,77400,77400,0
|
|
20250403,152400,107063698100,77400,77400,77400,77400,0
|
|
20250403,152300,107063698100,77400,77400,77400,77400,0
|
|
20250403,152200,107063698100,77400,77400,77400,77400,0
|
|
20250403,152100,107063698100,77400,77400,77400,77400,0
|
|
20250403,152000,107063698100,77400,77400,77400,77400,0
|
|
20250403,151900,107063698100,77400,77300,77400,77200,1848
|
|
20250403,151800,106920796600,77300,77100,77300,77100,2349
|
|
20250403,151700,106739331300,77200,77300,77300,77100,5419
|
|
20250403,151600,106320970600,77200,77200,77300,77100,1659
|
|
20250403,151500,106192844800,77200,77200,77200,77100,2260
|
|
20250403,151400,106018439600,77200,77200,77200,77100,2962
|
|
20250403,151300,105789816600,77200,77200,77200,77100,2676
|
|
20250403,151200,105583359300,77200,77100,77200,77100,2274
|
|
20250403,151100,105407888700,77200,77300,77300,77100,1392
|
|
20250403,151000,105300401500,77200,77400,77400,77100,20030
|
|
20250403,150900,103752496600,77400,77400,77400,77300,2339
|
|
20250403,150800,103571549500,77400,77300,77400,77200,4123
|
|
20250403,150700,103252904800,77300,77100,77300,77000,15620
|
|
20250403,150600,102048262750,77100,77100,77100,77000,5869
|
|
20250403,150500,101595989850,77100,77200,77200,77000,11418
|
|
20250403,150400,100715890550,77100,77100,77200,77100,6082
|
|
20250403,150300,100246749550,77200,77200,77200,77100,3052
|
|
20250403,150200,100011277900,77200,77200,77200,77100,2305
|
|
20250403,150100,99833413750,77200,77200,77200,77100,4026
|
|
20250403,150000,99522824750,77200,77200,77300,77100,9240
|
|
20250403,145900,98809589250,77300,77200,77300,77200,3735
|
|
20250403,145800,98521129150,77300,77200,77300,77200,2075
|
|
20250403,145700,98360868050,77300,77300,77300,77200,2207
|
|
20250403,145600,98190418950,77200,77200,77300,77200,2399
|
|
20250403,145500,98005169900,77250,77300,77300,77200,4193
|
|
20250403,145400,97681433150,77300,77300,77300,77200,2352
|
|
20250403,145300,97499776250,77300,77200,77300,77200,3714
|
|
20250403,145200,97212934550,77300,77300,77300,77200,1572
|
|
20250403,145100,97091499950,77200,77300,77300,77200,1888
|
|
20250403,145000,96945712550,77200,77200,77300,77200,1728
|
|
20250403,144900,96812271150,77300,77300,77300,77200,1733
|
|
20250403,144800,96678468550,77300,77300,77300,77200,1409
|
|
20250403,144700,96569642250,77300,77200,77300,77200,1823
|
|
20250403,144600,96428858350,77200,77200,77300,77100,12552
|
|
20250403,144500,95459857550,77100,77100,77200,77100,2330
|
|
20250403,144400,95280165350,77200,77100,77200,77100,2047
|
|
20250403,144300,95122275000,77200,77150,77200,77100,2913
|
|
20250403,144200,94897635950,77200,77200,77200,77100,1467
|
|
20250403,144100,94784496000,77100,77200,77200,77100,2589
|
|
20250403,144000,94584841000,77100,77100,77200,77100,2108
|
|
20250403,143900,94422292300,77100,77100,77200,77100,2671
|
|
20250403,143800,94216312300,77200,77100,77200,77100,1997
|
|
20250403,143700,94062282200,77200,77200,77300,77100,12867
|
|
20250403,143600,93069437000,77300,77300,77300,77200,7004
|
|
20250403,143500,92528666500,77300,77300,77300,77200,4546
|
|
20250403,143400,92177676700,77300,77300,77300,77200,1427
|
|
20250403,143300,92067488900,77200,77300,77300,77200,1617
|
|
20250403,143200,91942625000,77300,77250,77300,77200,1529
|
|
20250403,143100,91824544100,77250,77300,77400,77200,6166
|
|
20250403,143000,91347975600,77300,77300,77400,77300,1134
|
|
20250403,142900,91260255600,77400,77300,77400,77300,1226
|
|
20250403,142800,91165454900,77400,77400,77400,77200,3301
|
|
20250403,142700,90910271500,77400,77400,77400,77300,1601
|
|
20250403,142600,90786487700,77400,77300,77400,77300,1930
|
|
20250403,142500,90637268400,77300,77400,77400,77300,1151
|
|
20250403,142400,90548280400,77400,77400,77400,77200,15951
|
|
20250403,142300,89315393300,77300,77400,77400,77300,1736
|
|
20250403,142200,89181131600,77400,77400,77400,77300,1656
|
|
20250403,142100,89053109700,77400,77400,77400,77300,1685
|
|
20250403,142000,88922821950,77300,77400,77400,77300,2383
|
|
20250403,141900,88738555500,77400,77300,77400,77300,1008
|
|
20250403,141800,88660604150,77300,77300,77400,77300,2192
|
|
20250403,141700,88491139450,77400,77400,77400,77300,1943
|
|
20250403,141600,88340896350,77300,77300,77400,77300,1945
|
|
20250403,141500,88190533350,77300,77400,77500,77300,3233
|
|
20250403,141400,87940330350,77500,77500,77500,77400,1722
|
|
20250403,141300,87807018900,77400,77400,77500,77400,1944
|
|
20250403,141200,87656527900,77400,77400,77500,77400,2127
|
|
20250403,141100,87491878200,77500,77500,77500,77400,1513
|
|
20250403,141000,87374748900,77400,77400,77500,77400,1718
|
|
20250403,140900,87241741800,77400,77400,77500,77400,2148
|
|
20250403,140800,87075443800,77400,77500,77500,77400,1280
|
|
20250403,140700,86976348100,77500,77500,77500,77400,2293
|
|
20250403,140600,86798847000,77500,77500,77500,77400,1284
|
|
20250403,140500,86699440900,77400,77500,77500,77400,2811
|
|
20250403,140400,86481817100,77400,77500,77500,77400,2011
|
|
20250403,140300,86326153000,77500,77500,77500,77400,1092
|
|
20250403,140200,86241605950,77400,77500,77500,77400,1688
|
|
20250403,140100,86110926750,77500,77400,77500,77400,1432
|
|
20250403,140000,86000006000,77500,77400,77500,77400,2923
|
|
20250403,135900,85773606700,77400,77500,77500,77400,878
|
|
20250403,135800,85705612100,77500,77500,77500,77400,1156
|
|
20250403,135700,85616072200,77500,77500,77500,77400,1830
|
|
20250403,135600,85474313100,77500,77400,77500,77400,669
|
|
20250403,135500,85422505700,77500,77400,77500,77300,9315
|
|
20250403,135400,84701452400,77500,77500,77500,77400,1863
|
|
20250403,135300,84557234400,77500,77500,77600,77400,5834
|
|
20250403,135200,84105228700,77500,77500,77600,77500,2630
|
|
20250403,135100,83901374400,77500,77500,77600,77500,1103
|
|
20250403,135000,83815853500,77600,77500,77600,77500,1669
|
|
20250403,134900,83686468700,77600,77500,77600,77500,3153
|
|
20250403,134800,83442097400,77600,77500,77600,77500,1382
|
|
20250403,134700,83334938100,77600,77500,77600,77500,2963
|
|
20250403,134600,83105097900,77500,77500,77600,77500,781
|
|
20250403,134500,83044539800,77500,77600,77600,77500,918
|
|
20250403,134400,82973362200,77600,77500,77700,77500,12993
|
|
20250403,134300,81965260150,77500,77600,77600,77500,1267
|
|
20250403,134200,81867007050,77600,77500,77600,77500,1501
|
|
20250403,134100,81750633950,77600,77600,77600,77500,1216
|
|
20250403,134000,81656346750,77500,77600,77600,77500,1888
|
|
20250403,133900,81509989150,77600,77400,77600,77400,10276
|
|
20250403,133800,80713679250,77400,77400,77500,77400,1082
|
|
20250403,133700,80629897950,77400,77500,77500,77400,1019
|
|
20250403,133600,80551016250,77400,77400,77500,77400,1415
|
|
20250403,133500,80441461850,77400,77400,77500,77400,1619
|
|
20250403,133400,80316126500,77400,77400,77500,77400,4749
|
|
20250403,133300,79948300800,77400,77400,77500,77400,2000
|
|
20250403,133200,79793462800,77400,77500,77500,77400,1699
|
|
20250403,133100,79661908500,77400,77400,77500,77400,1071
|
|
20250403,133000,79578977600,77400,77500,77500,77400,1919
|
|
20250403,132900,79430388300,77500,77400,77500,77400,1774
|
|
20250403,132800,79293026900,77500,77400,77500,77400,1128
|
|
20250403,132700,79205683800,77400,77400,77500,77400,1446
|
|
20250403,132600,79093706300,77500,77500,77600,77400,6456
|
|
20250403,132500,78593483900,77500,77600,77600,77500,1586
|
|
20250403,132400,78470528300,77600,77500,77600,77500,1476
|
|
20250403,132300,78356066300,77600,77500,77600,77500,1003
|
|
20250403,132200,78278309400,77600,77500,77600,77500,1624
|
|
20250403,132100,78152407700,77600,77500,77600,77500,1081
|
|
20250403,132000,78068614300,77600,77600,77600,77500,1460
|
|
20250403,131900,77955444800,77500,77700,77700,77500,6802
|
|
20250403,131800,77427792100,77700,77700,77700,77600,2476
|
|
20250403,131700,77235588100,77600,77600,77700,77600,1007
|
|
20250403,131600,77157401600,77700,77600,77700,77600,927
|
|
20250403,131500,77085416300,77600,77600,77700,77600,984
|
|
20250403,131400,77009025600,77700,77600,77700,77600,660
|
|
20250403,131300,76957773400,77600,77700,77750,77600,1577
|
|
20250403,131200,76835266700,77750,77700,77800,77700,922
|
|
20250403,131100,76763620750,77700,77700,77800,77700,3171
|
|
20250403,131000,76517116250,77800,77700,77800,77600,1010
|
|
20250403,130900,76438652850,77600,77700,77800,77600,4256
|
|
20250403,130800,76107986050,77700,77700,77800,77700,3984
|
|
20250403,130700,75798387750,77700,77600,77800,77600,4516
|
|
20250403,130600,75447521350,77600,77700,77700,77600,2026
|
|
20250403,130500,75290139200,77600,77600,77700,77600,915
|
|
20250403,130400,75219092700,77600,77700,77700,77600,1045
|
|
20250403,130300,75137958200,77600,77600,77700,77600,773
|
|
20250403,130200,75077941100,77700,77700,77700,77600,787
|
|
20250403,130100,75016822200,77700,77700,77700,77600,2404
|
|
20250403,130000,74830076100,77600,77700,77700,77600,908
|
|
20250403,125900,74759584500,77600,77600,77700,77600,816
|
|
20250403,125800,74696217600,77700,77600,77700,77600,834
|
|
20250403,125700,74631465950,77600,77700,77700,77600,982
|
|
20250403,125600,74555214550,77600,77700,77700,77600,1586
|
|
20250403,125500,74432074350,77600,77600,77700,77600,815
|
|
20250403,125400,74368791750,77600,77600,77700,77600,760
|
|
20250403,125300,74309773550,77600,77700,77700,77600,591
|
|
20250403,125200,74263876050,77600,77700,77700,77600,717
|
|
20250403,125100,74208203850,77700,77600,77700,77600,1166
|
|
20250403,125000,74117672800,77600,77600,77700,77500,3729
|
|
20250403,124900,73828314300,77700,77600,77700,77600,805
|
|
20250403,124800,73765799200,77600,77700,77700,77600,737
|
|
20250403,124700,73708572700,77600,77700,77700,77600,2535
|
|
20250403,124600,73511671200,77700,77500,77700,77500,2301
|
|
20250403,124500,73333107300,77600,77500,77600,77500,953
|
|
20250403,124400,73259201200,77500,77500,77600,77500,635
|
|
20250403,124300,73209946000,77500,77600,77700,77400,4771
|
|
20250403,124200,72839999500,77600,77600,77700,77600,977
|
|
20250403,124100,72764154100,77700,77500,77700,77500,964
|
|
20250403,124000,72689348400,77600,77600,77700,77500,6487
|
|
20250403,123900,72185936200,77600,77500,77600,77500,481
|
|
20250403,123800,72148623500,77600,77500,77600,77500,641
|
|
20250403,123700,72098904800,77500,77600,77600,77500,1198
|
|
20250403,123600,72005973600,77500,77500,77600,77500,512
|
|
20250403,123500,71966257100,77500,77600,77600,77500,1369
|
|
20250403,123400,71860115600,77600,77600,77600,77500,1308
|
|
20250403,123300,71758630000,77500,77600,77600,77500,1927
|
|
20250403,123200,71609115200,77500,77600,77700,77500,3261
|
|
20250403,123100,71356034800,77700,77500,77700,77500,1220
|
|
20250403,123000,71261341300,77600,77600,77700,77500,2337
|
|
20250403,122900,71079869200,77500,77600,77600,77500,1800
|
|
20250403,122800,70940202900,77600,77600,77600,77500,2182
|
|
20250403,122700,70770902800,77500,77500,77600,77500,694
|
|
20250403,122600,70717091200,77600,77500,77600,77500,535
|
|
20250403,122500,70675587400,77500,77700,77700,77500,3615
|
|
20250403,122400,70395071100,77700,77700,77700,77600,1518
|
|
20250403,122300,70277197550,77600,77400,77700,77400,8463
|
|
20250403,122200,69621171150,77500,77500,77500,77400,981
|
|
20250403,122100,69545185750,77500,77500,77500,77400,869
|
|
20250403,122000,69477886450,77500,77400,77500,77400,1266
|
|
20250403,121900,69379825050,77400,77500,77500,77400,1438
|
|
20250403,121800,69268463600,77500,77400,77500,77400,1299
|
|
20250403,121700,69167871400,77400,77500,77500,77400,922
|
|
20250403,121600,69096456800,77500,77400,77500,77400,531
|
|
20250403,121500,69055342000,77500,77400,77500,77400,1097
|
|
20250403,121400,68970382800,77400,77450,77500,77400,1046
|
|
20250403,121300,68889399500,77450,77400,77500,77400,8646
|
|
20250403,121200,68220185100,77500,77500,77500,77400,1160
|
|
20250403,121100,68130329200,77400,77500,77500,77400,1020
|
|
20250403,121000,68051299900,77400,77500,77500,77400,719
|
|
20250403,120900,67995599800,77500,77500,77500,77400,1100
|
|
20250403,120800,67910389700,77500,77400,77500,77400,808
|
|
20250403,120700,67847790500,77500,77400,77500,77400,790
|
|
20250403,120600,67786599600,77500,77500,77500,77400,915
|
|
20250403,120500,67715710000,77500,77400,77500,77400,1356
|
|
20250403,120400,67610646200,77400,77400,77500,77400,614
|
|
20250403,120300,67563088800,77400,77300,77500,77200,4825
|
|
20250403,120200,67189966900,77200,77200,77300,77200,799
|
|
20250403,120100,67128231550,77300,77200,77300,77200,729
|
|
20250403,120000,67071903450,77300,77300,77300,77200,789
|
|
20250403,115900,67010951550,77200,77300,77300,77200,622
|
|
20250403,115800,66962888650,77300,77300,77300,77200,629
|
|
20250403,115700,66914302950,77300,77200,77300,77200,537
|
|
20250403,115600,66872802250,77200,77200,77300,77200,766
|
|
20250403,115500,66813617750,77300,77100,77400,77000,15789
|
|
20250403,115400,65594735550,77100,77000,77100,77000,918
|
|
20250403,115300,65523980550,77000,77000,77100,77000,999
|
|
20250403,115200,65446989050,77100,77100,77100,77000,707
|
|
20250403,115100,65392498050,77000,77100,77100,77000,871
|
|
20250403,115000,65325387950,77050,77100,77100,77000,842
|
|
20250403,114900,65260493000,77000,77100,77100,77000,667
|
|
20250403,114800,65209088700,77000,77000,77100,76900,5003
|
|
20250403,114700,64823886300,77000,77000,77000,76900,1932
|
|
20250403,114600,64675146650,76900,77000,77000,76900,4838
|
|
20250403,114500,64302666400,77000,77000,77000,76900,780
|
|
20250403,114400,64242637150,77000,76900,77000,76900,2983
|
|
20250403,114300,64013068950,77000,77000,77000,76900,1704
|
|
20250403,114200,63881971850,77000,76900,77000,76900,936
|
|
20250403,114100,63809945850,76900,77000,77000,76900,767
|
|
20250403,114000,63750923950,76900,77000,77000,76900,3116
|
|
20250403,113900,63511090700,76900,77100,77100,76900,9423
|
|
20250403,113800,62785675250,77100,77200,77200,77000,21580
|
|
20250403,113700,61122517050,77100,77200,77200,77100,737
|
|
20250403,113600,61065653800,77100,77100,77200,77100,718
|
|
20250403,113500,61010256750,77200,77100,77200,77100,1344
|
|
20250403,113400,60906525650,77100,77200,77200,77100,818
|
|
20250403,113300,60843391900,77200,77200,77200,77100,1072
|
|
20250403,113200,60760678700,77100,77100,77200,77100,790
|
|
20250403,113100,60699717800,77100,77100,77200,77100,560
|
|
20250403,113000,60656521300,77100,77200,77200,77100,1691
|
|
20250403,112900,60526058000,77200,77100,77200,77100,3009
|
|
20250403,112800,60293782700,77200,77100,77200,77100,1091
|
|
20250403,112700,60209601350,77100,77100,77200,77100,1087
|
|
20250403,112600,60125729050,77200,77200,77200,77100,1559
|
|
20250403,112500,60005399450,77200,77100,77200,77100,859
|
|
20250403,112400,59939101650,77100,77100,77200,77050,1516
|
|
20250403,112300,59822202150,77100,77300,77300,77000,12279
|
|
20250403,112200,58874744900,77300,77300,77300,77200,2263
|
|
20250403,112100,58699828200,77200,77300,77300,77200,1962
|
|
20250403,112000,58548194100,77200,77300,77300,77200,757
|
|
20250403,111900,58489705500,77200,77300,77300,77200,876
|
|
20250403,111800,58422017300,77200,77200,77300,77200,618
|
|
20250403,111700,58374268200,77300,77200,77300,77100,3083
|
|
20250403,111600,58136236550,77200,77200,77200,77100,1444
|
|
20250403,111500,58024794200,77200,77100,77200,77100,927
|
|
20250403,111400,57953266050,77200,77200,77200,77100,878
|
|
20250403,111300,57885492650,77200,77200,77200,77100,1535
|
|
20250403,111200,57767078450,77100,77200,77200,77100,771
|
|
20250403,111100,57707571650,77200,77200,77200,77100,1301
|
|
20250403,111000,57607160550,77200,77200,77200,77100,1724
|
|
20250403,110900,57474100350,77200,77100,77200,77100,1071
|
|
20250403,110800,57391493550,77100,77200,77300,77100,4041
|
|
20250403,110700,57079491550,77300,77150,77300,77150,3243
|
|
20250403,110600,56828999000,77200,77200,77200,77100,3347
|
|
20250403,110500,56570629650,77200,77200,77200,77100,1793
|
|
20250403,110400,56432247550,77100,77300,77300,77100,7619
|
|
20250403,110300,55844270850,77200,77300,77400,77200,5902
|
|
20250403,110200,55388248250,77400,77400,77400,77300,867
|
|
20250403,110100,55321165650,77300,77400,77400,77300,513
|
|
20250403,110000,55281484550,77300,77400,77400,77300,777
|
|
20250403,105900,55221366850,77300,77300,77400,77300,1280
|
|
20250403,105800,55122408650,77300,77300,77300,77200,1386
|
|
20250403,105700,55015277750,77300,77300,77300,77200,3263
|
|
20250403,105600,54763053150,77300,77300,77300,77200,360
|
|
20250403,105500,54735227650,77300,77300,77300,77200,1374
|
|
20250403,105400,54629062050,77300,77300,77300,77200,921
|
|
20250403,105300,54557880400,77300,77400,77400,77200,5080
|
|
20250403,105200,54165143400,77300,77500,77600,77300,4533
|
|
20250403,105100,53813970800,77500,77500,77600,77500,747
|
|
20250403,105000,53756013100,77500,77600,77600,77500,2000
|
|
20250403,104900,53600973500,77500,77500,77600,77500,357
|
|
20250403,104800,53573281750,77600,77450,77600,77450,4320
|
|
20250403,104700,53238414000,77500,77500,77500,77400,700
|
|
20250403,104600,53184168750,77400,77400,77500,77400,482
|
|
20250403,104500,53146823850,77500,77450,77500,77400,433
|
|
20250403,104400,53113277900,77400,77400,77500,77400,1461
|
|
20250403,104300,53000164650,77500,77200,77500,77200,1797
|
|
20250403,104200,52861170450,77300,77200,77300,77200,842
|
|
20250403,104100,52796088950,77300,77300,77300,77200,891
|
|
20250403,104000,52727217150,77200,77300,77400,77200,5086
|
|
20250403,103900,52334218450,77400,77200,77400,77100,9623
|
|
20250403,103800,51591267950,77200,77200,77200,77100,1625
|
|
20250403,103700,51465832150,77100,77200,77200,77100,673
|
|
20250403,103600,51413896100,77100,77200,77200,77100,882
|
|
20250403,103500,51345827900,77200,77200,77200,77100,1175
|
|
20250403,103400,51255149150,77200,77200,77200,77100,677
|
|
20250403,103300,51202898750,77100,77100,77200,77100,675
|
|
20250403,103200,51150794750,77200,77100,77200,77000,3523
|
|
20250403,103100,50879157550,77100,77000,77100,76900,8628
|
|
20250403,103000,50214851650,77000,76900,77000,76900,4822
|
|
20250403,102900,49843842850,77000,77000,77000,76900,2465
|
|
20250403,102800,49654137950,77000,77100,77100,76900,10485
|
|
20250403,102700,48846786850,77100,77200,77200,77000,3153
|
|
20250403,102600,48603659750,77200,77200,77200,77100,860
|
|
20250403,102500,48537296450,77200,77100,77200,77000,5062
|
|
20250403,102400,48147036450,77100,77200,77200,77000,16762
|
|
20250403,102300,46855126150,77200,77300,77300,77100,8202
|
|
20250403,102200,46221952350,77200,77300,77300,77200,1335
|
|
20250403,102100,46118858450,77200,77400,77400,77200,18702
|
|
20250403,102000,44673198750,77400,77300,77400,77300,4833
|
|
20250403,101900,44299531500,77300,77400,77500,77300,8183
|
|
20250403,101800,43666143700,77400,77400,77500,77400,1057
|
|
20250403,101700,43584294400,77400,77400,77500,77400,1131
|
|
20250403,101600,43496703500,77400,77600,77600,77400,6223
|
|
20250403,101500,43014645300,77500,77500,77600,77300,23667
|
|
20250403,101400,41181125450,77500,77500,77600,77500,1445
|
|
20250403,101300,41069057050,77500,77500,77600,77500,1161
|
|
20250403,101200,40979016550,77600,77700,77700,77500,5715
|
|
20250403,101100,40535552250,77700,77700,77800,77600,5325
|
|
20250403,101000,40121729850,77700,77700,77700,77600,4490
|
|
20250403,100900,39772902750,77700,77700,77700,77600,3242
|
|
20250403,100800,39521060300,77700,77600,77700,77600,335
|
|
20250403,100700,39495035800,77600,77600,77700,77500,2527
|
|
20250403,100600,39298963250,77600,77600,77700,77500,1480
|
|
20250403,100500,39184116100,77700,77600,77700,77500,2032
|
|
20250403,100400,39026420100,77600,77700,77700,77500,4764
|
|
20250403,100300,38656723700,77600,77650,77700,77600,714
|
|
20250403,100200,38601272750,77600,77600,77700,77500,1523
|
|
20250403,100100,38483015050,77600,77500,77700,77400,9921
|
|
20250403,100000,37713935650,77500,77500,77500,77400,1867
|
|
20250403,095900,37569313050,77400,77500,77500,77400,1449
|
|
20250403,095800,37457091050,77400,77400,77500,77400,2328
|
|
20250403,095700,37276769700,77400,77450,77500,77300,5082
|
|
20250403,095600,36883420050,77500,77500,77600,77400,4894
|
|
20250403,095500,36504398350,77600,77600,77700,77500,6013
|
|
20250403,095400,36038157950,77700,77800,77800,77600,2704
|
|
20250403,095300,35828126350,77800,77700,77800,77700,874
|
|
20250403,095200,35760169400,77800,77600,77800,77600,1498
|
|
20250403,095100,35643755400,77600,77500,77600,77500,3275
|
|
20250403,095000,35389820500,77600,77700,77800,77600,6959
|
|
20250403,094900,34849576400,77700,77600,77700,77600,2560
|
|
20250403,094800,34650763100,77700,77600,77700,77600,1548
|
|
20250403,094700,34530585000,77600,77800,77800,77600,3656
|
|
20250403,094600,34246669900,77800,77900,77900,77700,5213
|
|
20250403,094500,33841221850,77900,77800,77900,77700,6382
|
|
20250403,094400,33344747550,77900,77900,77900,77800,611
|
|
20250403,094300,33297170550,77900,77900,77900,77800,2245
|
|
20250403,094200,33122462350,77800,77850,77900,77800,1279
|
|
20250403,094100,33022922400,77900,77700,77900,77700,3181
|
|
20250403,094000,32775584800,77800,78000,78000,77600,15692
|
|
20250403,093900,31555556700,77900,78100,78100,77800,3547
|
|
20250403,093800,31279079500,78100,78000,78100,77900,4679
|
|
20250403,093700,30913980900,77900,77900,78000,77900,6550
|
|
20250403,093600,30403527550,77900,77800,77900,77700,4117
|
|
20250403,093500,30083162850,77800,77800,77900,77700,3377
|
|
20250403,093400,29820483650,77900,77800,77900,77700,5019
|
|
20250403,093300,29429951450,77900,77900,77900,77800,2033
|
|
20250403,093200,29271681950,77900,77800,77900,77700,3440
|
|
20250403,093100,29003986850,77800,77900,77900,77700,6606
|
|
20250403,093000,28490081850,77900,77900,77900,77700,7102
|
|
20250403,092900,27937449050,77900,77800,77900,77800,1116
|
|
20250403,092800,27850562750,77900,77900,77900,77800,3308
|
|
20250403,092700,27593034050,77900,77900,78000,77800,4953
|
|
20250403,092600,27207220650,78000,78100,78100,77800,6693
|
|
20250403,092500,26685592600,78100,78000,78200,78000,10680
|
|
20250403,092400,25851666600,78000,78000,78000,77900,1810
|
|
20250403,092300,25710530100,78000,78000,78100,77900,7852
|
|
20250403,092200,25098168700,78000,78100,78100,77900,2004
|
|
20250403,092100,24941878900,78000,78000,78100,77900,4918
|
|
20250403,092000,24558221500,78000,77800,78100,77700,7678
|
|
20250403,091900,23960436650,77800,77800,77900,77700,3981
|
|
20250403,091800,23650708050,77800,77800,77900,77700,4373
|
|
20250403,091700,23310485550,77800,77600,77800,77600,7996
|
|
20250403,091600,22689246700,77600,77400,77600,77300,6550
|
|
20250403,091500,22181835700,77400,77400,77600,77300,9869
|
|
20250403,091400,21417457800,77400,77700,77700,77300,7505
|
|
20250403,091300,20835553900,77700,77600,77700,77500,4492
|
|
20250403,091200,20486964500,77600,77500,77700,77500,3735
|
|
20250403,091100,20197198150,77500,77300,77600,77200,7965
|
|
20250403,091000,19580737500,77300,77000,77300,76900,6153
|
|
20250403,090900,19106193700,77000,77000,77100,76800,16389
|
|
20250403,090800,17844809100,77000,77000,77200,77000,14827
|
|
20250403,090700,16702330500,77100,77100,77300,76900,22507
|
|
20250403,090600,14967981450,77300,77200,77600,77200,23676
|
|
20250403,090500,13136889250,77400,77300,77400,76900,26705
|
|
20250403,090400,11077136950,77400,77600,77700,77200,15756
|
|
20250403,090300,9858287600,77600,77500,77700,77300,14836
|
|
20250403,090200,8708897500,77500,77500,77800,77300,27471
|
|
20250403,090100,6576276300,77600,78000,78300,77300,13415
|
|
20250403,090000,5532033800,78000,77300,78300,76900,71224
|