657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,195400,103829422400,77700,77700,77700,77700,62846
|
|
20250404,195300,103829422400,77700,77700,77700,77700,0
|
|
20250404,195200,103829422400,77700,77700,77700,77700,0
|
|
20250404,195100,103829422400,77700,77700,77700,77700,0
|
|
20250404,195000,103829422400,77700,77700,77700,77700,0
|
|
20250404,194900,103829422400,77700,77700,77700,77700,0
|
|
20250404,194800,103829422400,77700,77700,77700,77700,0
|
|
20250404,194700,103829422400,77700,77700,77700,77700,0
|
|
20250404,194600,103829422400,77700,77700,77700,77700,0
|
|
20250404,194500,103829422400,77700,77700,77700,77700,0
|
|
20250404,194400,103829422400,77700,77700,77700,77700,0
|
|
20250404,194300,103829422400,77700,77700,77700,77700,0
|
|
20250404,194200,103829422400,77700,77700,77700,77700,0
|
|
20250404,194100,103829422400,77700,77700,77700,77700,0
|
|
20250404,194000,103829422400,77700,77700,77700,77700,0
|
|
20250404,193900,103829422400,77700,77700,77700,77700,0
|
|
20250404,193800,103829422400,77700,77700,77700,77700,0
|
|
20250404,193700,103829422400,77700,77700,77700,77700,0
|
|
20250404,193600,103829422400,77700,77700,77700,77700,0
|
|
20250404,193500,103829422400,77700,77700,77700,77700,0
|
|
20250404,193400,103829422400,77700,77700,77700,77700,0
|
|
20250404,193300,103829422400,77700,77700,77700,77700,0
|
|
20250404,193200,103829422400,77700,77700,77700,77700,0
|
|
20250404,193100,103829422400,77700,77700,77700,77700,0
|
|
20250404,193000,103829422400,77700,77700,77700,77700,0
|
|
20250404,192900,103829422400,77700,77700,77700,77700,0
|
|
20250404,192800,103829422400,77700,77700,77700,77700,0
|
|
20250404,192700,103829422400,77700,77700,77700,77700,0
|
|
20250404,192600,103829422400,77700,77700,77700,77700,0
|
|
20250404,192500,103829422400,77700,77700,77700,77700,0
|
|
20250404,192400,103829422400,77700,77700,77700,77700,62846
|
|
20250404,192300,103829422400,77700,77700,77700,77700,0
|
|
20250404,192200,103829422400,77700,77700,77700,77700,0
|
|
20250404,192100,103829422400,77700,77700,77700,77700,0
|
|
20250404,192000,103829422400,77700,77700,77700,77700,0
|
|
20250404,191900,103829422400,77700,77700,77700,77700,0
|
|
20250404,191800,103829422400,77700,77700,77700,77700,0
|
|
20250404,191700,103829422400,77700,77700,77700,77700,0
|
|
20250404,191600,103829422400,77700,77700,77700,77700,0
|
|
20250404,191500,103829422400,77700,77700,77700,77700,0
|
|
20250404,191400,103829422400,77700,77700,77700,77700,0
|
|
20250404,191300,103829422400,77700,77700,77700,77700,0
|
|
20250404,191200,103829422400,77700,77700,77700,77700,0
|
|
20250404,191100,103829422400,77700,77700,77700,77700,0
|
|
20250404,191000,103829422400,77700,77700,77700,77700,0
|
|
20250404,190900,103829422400,77700,77700,77700,77700,0
|
|
20250404,190800,103829422400,77700,77700,77700,77700,0
|
|
20250404,190700,103829422400,77700,77700,77700,77700,0
|
|
20250404,190600,103829422400,77700,77700,77700,77700,0
|
|
20250404,190500,103829422400,77700,77700,77700,77700,0
|
|
20250404,190400,103829422400,77700,77700,77700,77700,0
|
|
20250404,190300,103829422400,77700,77700,77700,77700,0
|
|
20250404,190200,103829422400,77700,77700,77700,77700,0
|
|
20250404,190100,103829422400,77700,77700,77700,77700,0
|
|
20250404,190000,103829422400,77700,77700,77700,77700,0
|
|
20250404,185900,103829422400,77700,77700,77700,77700,0
|
|
20250404,185800,103829422400,77700,77700,77700,77700,0
|
|
20250404,185700,103829422400,77700,77700,77700,77700,0
|
|
20250404,185600,103829422400,77700,77700,77700,77700,0
|
|
20250404,185500,103829422400,77700,77700,77700,77700,0
|
|
20250404,185400,103829422400,77700,77700,77700,77700,62846
|
|
20250404,185300,103829422400,77700,77700,77700,77700,0
|
|
20250404,185200,103829422400,77700,77700,77700,77700,0
|
|
20250404,185100,103829422400,77700,77700,77700,77700,0
|
|
20250404,185000,103829422400,77700,77700,77700,77700,0
|
|
20250404,184900,103829422400,77700,77700,77700,77700,0
|
|
20250404,184800,103829422400,77700,77700,77700,77700,0
|
|
20250404,184700,103829422400,77700,77700,77700,77700,0
|
|
20250404,184600,103829422400,77700,77700,77700,77700,0
|
|
20250404,184500,103829422400,77700,77700,77700,77700,0
|
|
20250404,184400,103829422400,77700,77700,77700,77700,0
|
|
20250404,184300,103829422400,77700,77700,77700,77700,0
|
|
20250404,184200,103829422400,77700,77700,77700,77700,0
|
|
20250404,184100,103829422400,77700,77700,77700,77700,0
|
|
20250404,184000,103829422400,77700,77700,77700,77700,0
|
|
20250404,183900,103829422400,77700,77700,77700,77700,0
|
|
20250404,183800,103829422400,77700,77700,77700,77700,0
|
|
20250404,183700,103829422400,77700,77700,77700,77700,0
|
|
20250404,183600,103829422400,77700,77700,77700,77700,0
|
|
20250404,183500,103829422400,77700,77700,77700,77700,0
|
|
20250404,183400,103829422400,77700,77700,77700,77700,0
|
|
20250404,183300,103829422400,77700,77700,77700,77700,0
|
|
20250404,183200,103829422400,77700,77700,77700,77700,0
|
|
20250404,183100,103829422400,77700,77700,77700,77700,0
|
|
20250404,183000,103829422400,77700,77700,77700,77700,0
|
|
20250404,182900,103829422400,77700,77700,77700,77700,0
|
|
20250404,182800,103829422400,77700,77700,77700,77700,0
|
|
20250404,182700,103829422400,77700,77700,77700,77700,0
|
|
20250404,182600,103829422400,77700,77700,77700,77700,0
|
|
20250404,182500,103829422400,77700,77700,77700,77700,0
|
|
20250404,182400,103829422400,77700,77700,77700,77700,62846
|
|
20250404,182300,103829422400,77700,77700,77700,77700,0
|
|
20250404,182200,103829422400,77700,77700,77700,77700,0
|
|
20250404,182100,103829422400,77700,77700,77700,77700,0
|
|
20250404,182000,103829422400,77700,77700,77700,77700,0
|
|
20250404,181900,103829422400,77700,77700,77700,77700,0
|
|
20250404,181800,103829422400,77700,77700,77700,77700,0
|
|
20250404,181700,103829422400,77700,77700,77700,77700,0
|
|
20250404,181600,103829422400,77700,77700,77700,77700,0
|
|
20250404,181500,103829422400,77700,77700,77700,77700,0
|
|
20250404,181400,103829422400,77700,77700,77700,77700,0
|
|
20250404,181300,103829422400,77700,77700,77700,77700,0
|
|
20250404,181200,103829422400,77700,77700,77700,77700,0
|
|
20250404,181100,103829422400,77700,77700,77700,77700,0
|
|
20250404,181000,103829422400,77700,77700,77700,77700,0
|
|
20250404,180900,103829422400,77700,77700,77700,77700,0
|
|
20250404,180800,103829422400,77700,77700,77700,77700,0
|
|
20250404,180700,103829422400,77700,77700,77700,77700,0
|
|
20250404,180600,103829422400,77700,77700,77700,77700,0
|
|
20250404,180500,103829422400,77700,77700,77700,77700,0
|
|
20250404,180400,103829422400,77700,77700,77700,77700,0
|
|
20250404,180300,103829422400,77700,77700,77700,77700,0
|
|
20250404,180200,103829422400,77700,77700,77700,77700,0
|
|
20250404,180100,103829422400,77700,77700,77700,77700,0
|
|
20250404,180000,103829422400,77700,77700,77700,77700,0
|
|
20250404,175900,103829422400,77700,77700,77700,77700,0
|
|
20250404,175800,103829422400,77700,77700,77700,77700,0
|
|
20250404,175700,103829422400,77700,77700,77700,77700,0
|
|
20250404,175600,103829422400,77700,77700,77700,77700,0
|
|
20250404,175500,103829422400,77700,77700,77700,77700,0
|
|
20250404,175400,103829422400,77700,77700,77700,77700,62846
|
|
20250404,175300,103829422400,77700,77700,77700,77700,0
|
|
20250404,175200,103829422400,77700,77700,77700,77700,0
|
|
20250404,175100,103829422400,77700,77700,77700,77700,0
|
|
20250404,175000,103829422400,77700,77700,77700,77700,0
|
|
20250404,174900,103829422400,77700,77700,77700,77700,0
|
|
20250404,174800,103829422400,77700,77700,77700,77700,0
|
|
20250404,174700,103829422400,77700,77700,77700,77700,0
|
|
20250404,174600,103829422400,77700,77700,77700,77700,0
|
|
20250404,174500,103829422400,77700,77700,77700,77700,0
|
|
20250404,174400,103829422400,77700,77700,77700,77700,0
|
|
20250404,174300,103829422400,77700,77700,77700,77700,0
|
|
20250404,174200,103829422400,77700,77700,77700,77700,0
|
|
20250404,174100,103829422400,77700,77700,77700,77700,0
|
|
20250404,174000,103829422400,77700,77700,77700,77700,0
|
|
20250404,173900,103829422400,77700,77700,77700,77700,0
|
|
20250404,173800,103829422400,77700,77700,77700,77700,0
|
|
20250404,173700,103829422400,77700,77700,77700,77700,0
|
|
20250404,173600,103829422400,77700,77700,77700,77700,0
|
|
20250404,173500,103829422400,77700,77700,77700,77700,0
|
|
20250404,173400,103829422400,77700,77700,77700,77700,0
|
|
20250404,173300,103829422400,77700,77700,77700,77700,0
|
|
20250404,173200,103829422400,77700,77700,77700,77700,0
|
|
20250404,173100,103829422400,77700,77700,77700,77700,0
|
|
20250404,173000,103829422400,77700,77700,77700,77700,0
|
|
20250404,172900,103829422400,77700,77700,77700,77700,0
|
|
20250404,172800,103829422400,77700,77700,77700,77700,0
|
|
20250404,172700,103829422400,77700,77700,77700,77700,0
|
|
20250404,172600,103829422400,77700,77700,77700,77700,0
|
|
20250404,172500,103829422400,77700,77700,77700,77700,0
|
|
20250404,172400,103829422400,77700,77700,77700,77700,62846
|
|
20250404,172300,103829422400,77700,77700,77700,77700,0
|
|
20250404,172200,103829422400,77700,77700,77700,77700,0
|
|
20250404,172100,103829422400,77700,77700,77700,77700,0
|
|
20250404,172000,103829422400,77700,77700,77700,77700,0
|
|
20250404,171900,103829422400,77700,77700,77700,77700,0
|
|
20250404,171800,103829422400,77700,77700,77700,77700,0
|
|
20250404,171700,103829422400,77700,77700,77700,77700,0
|
|
20250404,171600,103829422400,77700,77700,77700,77700,0
|
|
20250404,171500,103829422400,77700,77700,77700,77700,0
|
|
20250404,171400,103829422400,77700,77700,77700,77700,0
|
|
20250404,171300,103829422400,77700,77700,77700,77700,0
|
|
20250404,171200,103829422400,77700,77700,77700,77700,0
|
|
20250404,171100,103829422400,77700,77700,77700,77700,0
|
|
20250404,171000,103829422400,77700,77700,77700,77700,0
|
|
20250404,170900,103829422400,77700,77700,77700,77700,0
|
|
20250404,170800,103829422400,77700,77700,77700,77700,0
|
|
20250404,170700,103829422400,77700,77700,77700,77700,0
|
|
20250404,170600,103829422400,77700,77700,77700,77700,0
|
|
20250404,170500,103829422400,77700,77700,77700,77700,0
|
|
20250404,170400,103829422400,77700,77700,77700,77700,0
|
|
20250404,170300,103829422400,77700,77700,77700,77700,0
|
|
20250404,170200,103829422400,77700,77700,77700,77700,0
|
|
20250404,170100,103829422400,77700,77700,77700,77700,0
|
|
20250404,170000,103829422400,77700,77700,77700,77700,0
|
|
20250404,165900,103829422400,77700,77700,77700,77700,0
|
|
20250404,165800,103829422400,77700,77700,77700,77700,0
|
|
20250404,165700,103829422400,77700,77700,77700,77700,0
|
|
20250404,165600,103829422400,77700,77700,77700,77700,0
|
|
20250404,165500,103829422400,77700,77700,77700,77700,0
|
|
20250404,165400,103829422400,77700,77700,77700,77700,62846
|
|
20250404,165300,103829422400,77700,77700,77700,77700,0
|
|
20250404,165200,103829422400,77700,77700,77700,77700,0
|
|
20250404,165100,103829422400,77700,77700,77700,77700,0
|
|
20250404,165000,103829422400,77700,77700,77700,77700,0
|
|
20250404,164900,103829422400,77700,77700,77700,77700,0
|
|
20250404,164800,103829422400,77700,77700,77700,77700,0
|
|
20250404,164700,103829422400,77700,77700,77700,77700,0
|
|
20250404,164600,103829422400,77700,77700,77700,77700,0
|
|
20250404,164500,103829422400,77700,77700,77700,77700,0
|
|
20250404,164400,103829422400,77700,77700,77700,77700,0
|
|
20250404,164300,103829422400,77700,77700,77700,77700,0
|
|
20250404,164200,103829422400,77700,77700,77700,77700,0
|
|
20250404,164100,103829422400,77700,77700,77700,77700,0
|
|
20250404,164000,103829422400,77700,77700,77700,77700,0
|
|
20250404,163900,103829422400,77700,77700,77700,77700,0
|
|
20250404,163800,103829422400,77700,77700,77700,77700,0
|
|
20250404,163700,103829422400,77700,77700,77700,77700,0
|
|
20250404,163600,103829422400,77700,77700,77700,77700,0
|
|
20250404,163500,103829422400,77700,77700,77700,77700,0
|
|
20250404,163400,103829422400,77700,77700,77700,77700,0
|
|
20250404,163300,103829422400,77700,77700,77700,77700,0
|
|
20250404,163200,103829422400,77700,77700,77700,77700,0
|
|
20250404,163100,103829422400,77700,77700,77700,77700,0
|
|
20250404,163000,103829422400,77700,77700,77700,77700,0
|
|
20250404,162900,103829422400,77700,77700,77700,77700,0
|
|
20250404,162800,103829422400,77700,77700,77700,77700,0
|
|
20250404,162700,103829422400,77700,77700,77700,77700,0
|
|
20250404,162600,103829422400,77700,77700,77700,77700,0
|
|
20250404,162500,103829422400,77700,77700,77700,77700,0
|
|
20250404,162400,103829422400,77700,77700,77700,77700,62846
|
|
20250404,162300,103829422400,77700,77700,77700,77700,0
|
|
20250404,162200,103829422400,77700,77700,77700,77700,0
|
|
20250404,162100,103829422400,77700,77700,77700,77700,0
|
|
20250404,162000,103829422400,77700,77700,77700,77700,0
|
|
20250404,161900,103829422400,77700,77700,77700,77700,0
|
|
20250404,161800,103829422400,77700,77700,77700,77700,0
|
|
20250404,161700,103829422400,77700,77700,77700,77700,0
|
|
20250404,161600,103829422400,77700,77700,77700,77700,0
|
|
20250404,161500,103829422400,77700,77700,77700,77700,0
|
|
20250404,161400,103829422400,77700,77700,77700,77700,0
|
|
20250404,161300,103829422400,77700,77700,77700,77700,0
|
|
20250404,161200,103829422400,77700,77700,77700,77700,0
|
|
20250404,161100,103829422400,77700,77700,77700,77700,0
|
|
20250404,161000,103829422400,77700,77700,77700,77700,0
|
|
20250404,160900,103829422400,77700,77700,77700,77700,0
|
|
20250404,160800,103829422400,77700,77700,77700,77700,0
|
|
20250404,160700,103829422400,77700,77700,77700,77700,0
|
|
20250404,160600,103829422400,77700,77700,77700,77700,0
|
|
20250404,160500,103829422400,77700,77700,77700,77700,0
|
|
20250404,160400,103829422400,77700,77700,77700,77700,0
|
|
20250404,160300,103829422400,77700,77700,77700,77700,0
|
|
20250404,160200,103829422400,77700,77700,77700,77700,0
|
|
20250404,160100,103829422400,77700,77700,77700,77700,0
|
|
20250404,160000,103829422400,77700,77700,77700,77700,0
|
|
20250404,155900,103829422400,77700,77700,77700,77700,0
|
|
20250404,155800,103829422400,77700,77700,77700,77700,0
|
|
20250404,155700,103829422400,77700,77700,77700,77700,0
|
|
20250404,155600,103829422400,77700,77700,77700,77700,0
|
|
20250404,155500,103829422400,77700,77700,77700,77700,0
|
|
20250404,155400,103829422400,77700,77700,77700,77700,62846
|
|
20250404,155300,103829422400,77700,77700,77700,77700,0
|
|
20250404,155200,103829422400,77700,77700,77700,77700,0
|
|
20250404,155100,103829422400,77700,77700,77700,77700,0
|
|
20250404,155000,103829422400,77700,77700,77700,77700,0
|
|
20250404,154900,103829422400,77700,77700,77700,77700,0
|
|
20250404,154800,103829422400,77700,77700,77700,77700,0
|
|
20250404,154700,103829422400,77700,77700,77700,77700,0
|
|
20250404,154600,103829422400,77700,77700,77700,77700,0
|
|
20250404,154500,103829422400,77700,77700,77700,77700,0
|
|
20250404,154400,103829422400,77700,77700,77700,77700,0
|
|
20250404,154300,103829422400,77700,77700,77700,77700,0
|
|
20250404,154200,103829422400,77700,77700,77700,77700,0
|
|
20250404,154100,103829422400,77700,77700,77700,77700,0
|
|
20250404,154000,103829422400,77700,77700,77700,77700,0
|
|
20250404,153900,103829422400,77700,77700,77700,77700,0
|
|
20250404,153800,103829422400,77700,77700,77700,77700,0
|
|
20250404,153700,103829422400,77700,77700,77700,77700,0
|
|
20250404,153600,103829422400,77700,77700,77700,77700,0
|
|
20250404,153500,103829422400,77700,77700,77700,77700,0
|
|
20250404,153400,103829422400,77700,77700,77700,77700,0
|
|
20250404,153300,103829422400,77700,77700,77700,77700,0
|
|
20250404,153200,103829422400,77700,77700,77700,77700,0
|
|
20250404,153100,103829422400,77700,77700,77700,77700,0
|
|
20250404,153000,103829422400,77700,77700,77700,77700,62846
|
|
20250404,152900,98946288200,77900,77900,77900,77900,0
|
|
20250404,152800,98946288200,77900,77900,77900,77900,0
|
|
20250404,152700,98946288200,77900,77900,77900,77900,0
|
|
20250404,152600,98946288200,77900,77900,77900,77900,0
|
|
20250404,152500,98946288200,77900,77900,77900,77900,0
|
|
20250404,152400,98946288200,77900,77900,77900,77900,0
|
|
20250404,152300,98946288200,77900,77900,77900,77900,0
|
|
20250404,152200,98946288200,77900,77900,77900,77900,0
|
|
20250404,152100,98946288200,77900,77900,77900,77900,0
|
|
20250404,152000,98946288200,77900,77900,77900,77900,0
|
|
20250404,151900,98946288200,77900,77800,78000,77600,1401
|
|
20250404,151800,98837267700,77600,77700,77900,77600,1234
|
|
20250404,151700,98741254800,77800,77700,77900,77700,2406
|
|
20250404,151600,98554219500,77700,78000,78000,77700,8040
|
|
20250404,151500,97927655800,77900,78000,78000,77900,1906
|
|
20250404,151400,97779021550,78000,78000,78000,77900,1775
|
|
20250404,151300,97640629900,77950,78000,78000,77900,1407
|
|
20250404,151200,97530921650,78000,78100,78100,77900,4234
|
|
20250404,151100,97200645950,78100,78000,78100,77950,4208
|
|
20250404,151000,96872346700,78000,77800,78000,77700,4905
|
|
20250404,150900,96490458800,77700,77700,77800,77700,1518
|
|
20250404,150800,96372419200,77800,77700,77800,77600,1759
|
|
20250404,150700,96235627500,77700,77700,77700,77600,4713
|
|
20250404,150600,95869441400,77600,77700,77700,77600,886
|
|
20250404,150500,95800634400,77700,77700,77700,77600,759
|
|
20250404,150400,95741692800,77600,77800,77800,77600,2773
|
|
20250404,150300,95526246700,77700,77900,77900,77700,1448
|
|
20250404,150200,95413660800,77800,77700,77900,77600,5492
|
|
20250404,150100,94986723000,77700,77700,77700,77600,1013
|
|
20250404,150000,94908045700,77700,77700,77700,77600,2547
|
|
20250404,145900,94710274500,77600,77600,77700,77600,2172
|
|
20250404,145800,94541601300,77700,77700,77700,77600,992
|
|
20250404,145700,94464570600,77700,77700,77700,77600,1106
|
|
20250404,145600,94378691800,77700,77700,77700,77600,1843
|
|
20250404,145500,94235570600,77700,77700,77800,77600,4146
|
|
20250404,145400,93913500000,77800,77800,77800,77700,912
|
|
20250404,145300,93842590600,77800,77700,77800,77600,4701
|
|
20250404,145200,93477202400,77700,77800,77800,77600,3891
|
|
20250404,145100,93174822100,77700,77800,77800,77700,2261
|
|
20250404,145000,92999092750,77800,77700,77800,77600,2979
|
|
20250404,144900,92767649950,77700,77800,77800,77600,3553
|
|
20250404,144800,92491637000,77800,77800,77800,77700,1541
|
|
20250404,144700,92371852500,77800,77600,77800,77600,5150
|
|
20250404,144600,91971650300,77600,77700,77800,77600,4340
|
|
20250404,144500,91634495500,77600,77600,77700,77500,7811
|
|
20250404,144400,91027939700,77600,77500,77600,77500,3046
|
|
20250404,144300,90791822600,77400,77500,77600,77400,6071
|
|
20250404,144200,90321303550,77400,77500,77500,77400,1381
|
|
20250404,144100,90214373850,77500,77500,77500,77400,1143
|
|
20250404,144000,90125869750,77500,77300,77600,77200,6785
|
|
20250404,143900,89600835900,77300,77400,77400,77200,2492
|
|
20250404,143800,89408268300,77400,77400,77400,77300,1817
|
|
20250404,143700,89267753900,77400,77400,77400,77300,1021
|
|
20250404,143600,89188800900,77400,77500,77500,77300,4853
|
|
20250404,143500,88813142200,77500,77500,77500,77400,1761
|
|
20250404,143400,88676806900,77500,77300,77500,77300,2012
|
|
20250404,143300,88521041000,77400,77300,77400,77300,1855
|
|
20250404,143200,88377599100,77300,77200,77500,77200,3382
|
|
20250404,143100,88115988700,77200,77200,77300,77100,3779
|
|
20250404,143000,87824356400,77100,77300,77300,77100,3273
|
|
20250404,142900,87571709900,77300,77200,77300,77200,1060
|
|
20250404,142800,87489835800,77300,77200,77300,77200,1704
|
|
20250404,142700,87358193200,77300,77200,77300,77200,797
|
|
20250404,142600,87296643200,77300,77300,77400,77200,1839
|
|
20250404,142500,87154504200,77300,77300,77400,77200,3772
|
|
20250404,142400,86862903400,77200,77300,77300,77200,920
|
|
20250404,142300,86791834500,77200,77200,77300,77200,3196
|
|
20250404,142200,86545039500,77200,77400,77400,77200,1700
|
|
20250404,142100,86413647600,77400,77300,77400,77300,701
|
|
20250404,142000,86359428700,77400,77300,77400,77200,1974
|
|
20250404,141900,86206929900,77300,77300,77400,77100,7660
|
|
20250404,141800,85615003800,77300,77300,77300,77200,907
|
|
20250404,141700,85544944600,77200,77300,77300,77200,1301
|
|
20250404,141600,85444483200,77300,77300,77400,77200,854
|
|
20250404,141500,85378458500,77300,77300,77400,77200,2438
|
|
20250404,141400,85190024300,77200,77300,77300,77200,1917
|
|
20250404,141300,85041929000,77200,77300,77500,77200,3972
|
|
20250404,141200,84734790400,77300,77400,77400,77200,1193
|
|
20250404,141100,84642582900,77300,77400,77400,77300,1552
|
|
20250404,141000,84522577300,77400,77600,77600,77300,2619
|
|
20250404,140900,84319908400,77600,77400,77600,77200,7643
|
|
20250404,140800,83728904800,77300,77300,77500,77300,5296
|
|
20250404,140700,83319052100,77400,77400,77500,77300,1636
|
|
20250404,140600,83192455300,77300,77400,77400,77300,1537
|
|
20250404,140500,83073519700,77300,77100,77300,77100,5261
|
|
20250404,140400,82667228000,77100,77100,77200,77000,9469
|
|
20250404,140300,81937313450,77100,77100,77100,77000,2451
|
|
20250404,140200,81748545000,77100,77100,77100,77000,517
|
|
20250404,140100,81708700400,77100,77100,77100,77000,671
|
|
20250404,140000,81656990700,77100,77100,77100,77000,1829
|
|
20250404,135900,81516107600,77100,77100,77100,77000,476
|
|
20250404,135800,81479416900,77100,77100,77100,77000,675
|
|
20250404,135700,81427409000,77100,77000,77100,77000,1091
|
|
20250404,135600,81343347200,77100,77100,77100,77000,1318
|
|
20250404,135500,81241791000,77100,77000,77100,77000,686
|
|
20250404,135400,81188918400,77000,77000,77100,76900,9320
|
|
20250404,135300,80471430400,76900,77100,77100,76900,10029
|
|
20250404,135200,79699245900,77100,77100,77100,77000,1109
|
|
20250404,135100,79613778800,77000,77000,77100,77000,2150
|
|
20250404,135000,79448150900,77100,77000,77100,77000,811
|
|
20250404,134900,79385652900,77100,77200,77300,77000,14898
|
|
20250404,134800,78235722100,77200,77300,77300,77200,1203
|
|
20250404,134700,78142737900,77300,77300,77300,77200,1573
|
|
20250404,134600,78021170300,77300,77200,77300,77200,1184
|
|
20250404,134500,77929681700,77300,77200,77300,77200,1556
|
|
20250404,134400,77809426900,77300,77300,77300,77200,3118
|
|
20250404,134300,77568431950,77300,77300,77300,77200,1715
|
|
20250404,134200,77435947600,77200,77200,77300,77200,1276
|
|
20250404,134100,77337345200,77300,77300,77300,77200,706
|
|
20250404,134000,77282779300,77300,77300,77300,77200,1089
|
|
20250404,133900,77198693100,77300,77300,77300,77200,771
|
|
20250404,133800,77139123400,77300,77300,77300,77200,921
|
|
20250404,133700,77067947700,77300,77300,77300,77200,1229
|
|
20250404,133600,76972983500,77300,77300,77400,77200,2944
|
|
20250404,133500,76745427900,77200,77400,77500,77200,4978
|
|
20250404,133400,76360260000,77400,77400,77500,77400,3442
|
|
20250404,133300,76093694500,77400,77500,77500,77400,815
|
|
20250404,133200,76030569400,77500,77400,77500,77400,1462
|
|
20250404,133100,75917304700,77500,77300,77600,77300,6144
|
|
20250404,133000,75441282700,77300,77200,77400,77100,13082
|
|
20250404,132900,74429529100,77200,77100,77200,77100,926
|
|
20250404,132800,74358072300,77200,77100,77200,77000,6271
|
|
20250404,132700,73874515300,77000,77000,77100,77000,1051
|
|
20250404,132600,73793502900,77000,77100,77100,77000,856
|
|
20250404,132500,73727530600,77100,77100,77100,77000,745
|
|
20250404,132400,73670125800,77000,77100,77100,77000,518
|
|
20250404,132300,73630199700,77100,77100,77100,77000,1213
|
|
20250404,132200,73536718000,77000,77100,77100,77000,922
|
|
20250404,132100,73465649300,77100,77100,77100,77000,1217
|
|
20250404,132000,73371855100,77100,77100,77200,77000,1732
|
|
20250404,131900,73238345100,77200,77100,77200,77100,1699
|
|
20250404,131800,73107307500,77100,77100,77200,77100,2018
|
|
20250404,131700,72951674400,77200,77050,77200,77000,5520
|
|
20250404,131600,72526058100,77050,77100,77200,77000,4009
|
|
20250404,131500,72217003800,77100,77100,77200,77100,730
|
|
20250404,131400,72160693700,77100,77100,77200,77000,8967
|
|
20250404,131300,71469600500,77100,77100,77100,76900,2241
|
|
20250404,131200,71297053300,77100,77100,77200,76900,17680
|
|
20250404,131100,69934640100,77100,77200,77200,77100,1156
|
|
20250404,131000,69845490800,77200,77100,77200,77100,584
|
|
20250404,130900,69800420000,77200,77100,77200,77100,901
|
|
20250404,130800,69730909700,77100,77200,77200,77100,735
|
|
20250404,130700,69674203000,77200,77100,77200,77100,1462
|
|
20250404,130600,69561414500,77200,77200,77200,77100,542
|
|
20250404,130500,69519598100,77200,77200,77200,77000,7986
|
|
20250404,130400,68903988600,77200,77100,77200,77100,773
|
|
20250404,130300,68844353700,77100,77200,77300,77100,1500
|
|
20250404,130200,68728572400,77200,77300,77300,77100,3260
|
|
20250404,130100,68476946950,77300,77400,77400,77100,12476
|
|
20250404,130000,67513073950,77300,77400,77400,77300,952
|
|
20250404,125900,67439418550,77400,77400,77400,77300,537
|
|
20250404,125800,67397862050,77400,77400,77400,77300,4293
|
|
20250404,125700,67065758850,77400,77400,77400,77300,1307
|
|
20250404,125600,66964622950,77400,77400,77400,77300,1656
|
|
20250404,125500,66836451750,77350,77300,77400,77300,1815
|
|
20250404,125400,66695993450,77400,77400,77400,77300,3028
|
|
20250404,125300,66461655050,77400,77400,77400,77300,5051
|
|
20250404,125200,66070922250,77400,77300,77400,77300,1305
|
|
20250404,125100,65969943150,77400,77400,77400,77300,1080
|
|
20250404,125000,65886357750,77400,77400,77400,77300,1257
|
|
20250404,124900,65789094050,77400,77400,77400,77300,1566
|
|
20250404,124800,65667935750,77400,77300,77400,77300,842
|
|
20250404,124700,65602812250,77400,77500,77500,77300,6817
|
|
20250404,124600,65075210650,77500,77500,77500,77400,1119
|
|
20250404,124500,64988513450,77500,77400,77500,77400,996
|
|
20250404,124400,64911339450,77400,77500,77500,77400,1008
|
|
20250404,124300,64833228750,77500,77400,77500,77300,7491
|
|
20250404,124200,64253243750,77400,77400,77400,77300,698
|
|
20250404,124100,64199221850,77400,77400,77400,77300,887
|
|
20250404,124000,64130609300,77400,77400,77500,77300,10812
|
|
20250404,123900,63293809900,77400,77400,77400,77300,529
|
|
20250404,123800,63252871100,77400,77300,77400,77300,532
|
|
20250404,123700,63211702900,77300,77400,77400,77300,319
|
|
20250404,123600,63187026800,77400,77500,77500,77300,4169
|
|
20250404,123500,62864331900,77500,77500,77500,77400,390
|
|
20250404,123400,62834110500,77500,77500,77500,77400,1963
|
|
20250404,123300,62681997800,77500,77500,77500,77400,144
|
|
20250404,123200,62670842300,77500,77400,77500,77400,686
|
|
20250404,123100,62617688800,77500,77600,77600,77400,5578
|
|
20250404,123000,62185396300,77600,77700,77700,77500,2825
|
|
20250404,122900,61966238900,77700,77700,77700,77600,2737
|
|
20250404,122800,61753590400,77700,77700,77800,77600,1563
|
|
20250404,122700,61632151950,77700,77600,77700,77600,667
|
|
20250404,122600,61580328200,77700,77700,77800,77600,2033
|
|
20250404,122500,61422353500,77700,77700,77800,77700,496
|
|
20250404,122400,61383789800,77700,77800,77800,77700,1019
|
|
20250404,122300,61304582600,77800,77800,77900,77800,1738
|
|
20250404,122200,61169355900,77800,77800,77900,77700,7570
|
|
20250404,122100,60580682000,77800,77800,77800,77700,124
|
|
20250404,122000,60571043200,77700,77700,77800,77700,1210
|
|
20250404,121900,60476983600,77800,77700,77800,77700,1059
|
|
20250404,121800,60394599100,77700,77700,77800,77700,1621
|
|
20250404,121700,60268588300,77700,77800,77800,77700,1352
|
|
20250404,121600,60163442600,77800,77500,77800,77500,6357
|
|
20250404,121500,59669474200,77500,77600,77600,77500,561
|
|
20250404,121400,59625967800,77600,77400,77600,77400,1459
|
|
20250404,121300,59512906050,77500,77500,77600,77400,4262
|
|
20250404,121200,59182554650,77600,77500,77600,77500,860
|
|
20250404,121100,59115882750,77500,77600,77600,77500,850
|
|
20250404,121000,59049961750,77500,77500,77600,77500,707
|
|
20250404,120900,58995111850,77500,77500,77600,77500,1376
|
|
20250404,120800,58888359150,77500,77500,77600,77500,306
|
|
20250404,120700,58864621550,77600,77500,77700,77500,3383
|
|
20250404,120600,58602189650,77500,77500,77500,77400,207
|
|
20250404,120500,58586162450,77500,77500,77500,77400,3664
|
|
20250404,120400,58302221850,77600,77500,77600,77500,407
|
|
20250404,120300,58270650650,77600,77600,77700,77500,361
|
|
20250404,120200,58242645050,77600,77400,77600,77400,1777
|
|
20250404,120100,58104911650,77500,77700,77700,77400,4494
|
|
20250404,120000,57756556550,77700,77700,77700,77600,1434
|
|
20250404,115900,57645175850,77700,77700,77700,77600,1021
|
|
20250404,115800,57565858150,77600,77700,77800,77600,2261
|
|
20250404,115700,57390198150,77800,77900,77900,77700,2013
|
|
20250404,115600,57233554450,77900,77900,77900,77800,2270
|
|
20250404,115500,57056735550,77900,77900,78000,77800,8300
|
|
20250404,115400,56410121550,77900,77800,77900,77800,2112
|
|
20250404,115300,56245750550,77800,77900,77900,77800,564
|
|
20250404,115200,56201826150,77900,78000,78000,77600,16257
|
|
20250404,115100,54935725750,77900,78000,78000,77900,658
|
|
20250404,115000,54884418950,77900,78000,78100,77900,2156
|
|
20250404,114900,54716238450,78100,78100,78200,78000,4847
|
|
20250404,114800,54337763550,78200,78200,78200,78100,902
|
|
20250404,114700,54267230450,78200,78100,78200,78100,626
|
|
20250404,114600,54218299750,78100,78200,78200,78100,1604
|
|
20250404,114500,54092951850,78200,78100,78200,78100,632
|
|
20250404,114400,54043538500,78200,78100,78300,78000,4380
|
|
20250404,114300,53701295300,78100,78100,78200,78000,2468
|
|
20250404,114200,53508538100,78100,78100,78200,78100,1229
|
|
20250404,114100,53412463850,78200,78000,78200,77900,3289
|
|
20250404,114000,53155819550,78000,77900,78000,77800,4474
|
|
20250404,113900,52807245350,77900,78000,78000,77800,7251
|
|
20250404,113800,52242690550,77900,78000,78100,77900,2840
|
|
20250404,113700,52021094450,78000,77700,78000,77700,2975
|
|
20250404,113600,51789265450,77700,77600,77900,77500,6803
|
|
20250404,113500,51260952450,77500,77400,77500,77300,2148
|
|
20250404,113400,51094584850,77400,77300,77400,77200,1011
|
|
20250404,113300,51016455550,77300,77200,77400,77100,7013
|
|
20250404,113200,50474304450,77200,77200,77300,77100,3200
|
|
20250404,113100,50227326150,77200,77300,77400,77000,11566
|
|
20250404,113000,49334727850,77400,77100,77400,77100,5198
|
|
20250404,112900,48933136450,77100,77500,77500,77100,7204
|
|
20250404,112800,48376110250,77500,77600,77600,77400,1864
|
|
20250404,112700,48231550250,77700,77700,77800,77600,2859
|
|
20250404,112600,48009503950,77700,77400,77800,77300,3190
|
|
20250404,112500,47762319750,77400,77500,77600,77300,6268
|
|
20250404,112400,47276856450,77500,77600,78200,77000,29426
|
|
20250404,112300,44997985150,77500,78100,78100,77500,14687
|
|
20250404,112200,43855458150,78100,78100,78300,77900,7286
|
|
20250404,112100,43286065350,78000,78200,78200,78000,2596
|
|
20250404,112000,43083349850,78200,78000,78200,78000,1186
|
|
20250404,111900,42990699050,78100,77900,78100,77900,1939
|
|
20250404,111800,42839384750,77800,78300,78300,77700,13335
|
|
20250404,111700,41800238850,78300,78200,78300,78100,6674
|
|
20250404,111600,41278342950,78100,78100,78200,78000,4728
|
|
20250404,111500,40908980650,78100,78100,78200,78000,3418
|
|
20250404,111400,40641972950,78100,77900,78100,77900,3501
|
|
20250404,111300,40369025150,77900,77900,78000,77800,8333
|
|
20250404,111200,39719909750,77800,77900,78000,77800,7166
|
|
20250404,111100,39161601850,78000,78100,78100,77900,2200
|
|
20250404,111000,38989905750,78100,78000,78100,78000,897
|
|
20250404,110900,38919905050,78000,78000,78100,77800,6085
|
|
20250404,110800,38445674150,78000,78200,78200,78000,3343
|
|
20250404,110700,38184709950,78200,77900,78200,77900,3531
|
|
20250404,110600,37909031750,78000,77900,78000,77900,897
|
|
20250404,110500,37839127350,77800,77700,77900,77600,1725
|
|
20250404,110400,37704987250,77700,77700,77800,77500,2736
|
|
20250404,110300,37492572950,77700,77500,77800,77500,3164
|
|
20250404,110200,37246791250,77600,77600,77600,77200,5090
|
|
20250404,110100,36852635050,77600,77800,77800,77600,1373
|
|
20250404,110000,36746034650,77700,77600,77800,77600,1831
|
|
20250404,105900,36603807250,77700,77900,77900,77700,2015
|
|
20250404,105800,36447171450,77800,77900,77900,77700,1060
|
|
20250404,105700,36364670650,77900,77700,78000,77600,1773
|
|
20250404,105600,36226643250,77700,77700,77800,77600,1760
|
|
20250404,105500,36089872750,77700,77900,78000,77700,1051
|
|
20250404,105400,36008089500,77900,78100,78100,77800,3055
|
|
20250404,105300,35770026300,78000,78000,78200,77900,5953
|
|
20250404,105200,35305356100,78000,77900,78000,77700,10368
|
|
20250404,105100,34497742100,77800,77700,77900,77600,6277
|
|
20250404,105000,34009631400,77700,77800,77800,77700,683
|
|
20250404,104900,33956524900,77800,77700,77900,77700,1833
|
|
20250404,104800,33813947100,77700,77800,77800,77600,3234
|
|
20250404,104700,33562419200,77800,77500,77800,77400,3664
|
|
20250404,104600,33278248900,77600,77600,77700,77500,1726
|
|
20250404,104500,33144287200,77700,77600,77700,77500,1133
|
|
20250404,104400,33056355000,77600,77500,77600,77500,885
|
|
20250404,104300,32987690900,77600,77400,77600,77400,2885
|
|
20250404,104200,32764105900,77400,77400,77500,77400,541
|
|
20250404,104100,32722182200,77500,77400,77500,77400,219
|
|
20250404,104000,32705213000,77400,77400,77500,77400,823
|
|
20250404,103900,32641478500,77500,77400,77500,77300,1480
|
|
20250404,103800,32526917900,77300,77400,77400,77300,1366
|
|
20250404,103700,32421256800,77400,77400,77400,77300,1559
|
|
20250404,103600,32300715300,77300,77400,77400,77300,931
|
|
20250404,103500,32228709000,77300,77400,77400,77300,313
|
|
20250404,103400,32204485450,77400,77300,77400,77200,1499
|
|
20250404,103300,32088555050,77300,77200,77300,77100,1418
|
|
20250404,103200,31979084950,77200,77400,77400,77100,2764
|
|
20250404,103100,31765583300,77400,77400,77400,77300,1119
|
|
20250404,103000,31679044100,77400,77300,77400,77200,4841
|
|
20250404,102900,31304984400,77300,77600,77600,77300,9355
|
|
20250404,102800,30580391000,77600,77500,77600,77500,367
|
|
20250404,102700,30551919600,77600,77500,77600,77500,792
|
|
20250404,102600,30490497850,77500,77700,77700,77500,5671
|
|
20250404,102500,30050493850,77700,77700,77800,77600,3575
|
|
20250404,102400,29772527800,77700,77900,77900,77700,6856
|
|
20250404,102300,29238797800,78000,78000,78000,77900,551
|
|
20250404,102200,29195835950,78000,77900,78000,77800,5472
|
|
20250404,102100,28769494050,77900,77900,77900,77800,1455
|
|
20250404,102000,28656184750,77900,77700,77900,77600,3800
|
|
20250404,101900,28360696950,77600,77600,77700,77500,5146
|
|
20250404,101800,27961288950,77500,77600,77600,77500,1741
|
|
20250404,101700,27826192750,77600,77600,77600,77500,1491
|
|
20250404,101600,27710505650,77500,77400,77600,77400,3866
|
|
20250404,101500,27410787300,77400,77500,77500,77400,447
|
|
20250404,101400,27376147500,77500,77500,77600,77400,4895
|
|
20250404,101300,26996789000,77500,77200,77500,77200,3359
|
|
20250404,101200,26736983100,77300,77300,77300,77200,316
|
|
20250404,101100,26712558300,77300,77200,77300,77100,6670
|
|
20250404,101000,26197632200,77200,77100,77200,77100,546
|
|
20250404,100900,26155507000,77200,77200,77200,77100,843
|
|
20250404,100800,26090450700,77200,77300,77300,77200,1593
|
|
20250404,100700,25967438550,77300,77300,77300,77200,5255
|
|
20250404,100600,25561729350,77300,77200,77300,77200,3341
|
|
20250404,100500,25303635350,77200,77300,77300,77100,2029
|
|
20250404,100400,25146885600,77300,77400,77400,77300,827
|
|
20250404,100300,25082925100,77400,77400,77400,77300,338
|
|
20250404,100200,25056766500,77400,77400,77400,77300,727
|
|
20250404,100100,25000503300,77400,77500,77500,77200,5776
|
|
20250404,100000,24553893300,77500,77450,77500,77400,922
|
|
20250404,095900,24482488900,77400,77200,77500,77200,9070
|
|
20250404,095800,23780905200,77200,77200,77300,77100,3770
|
|
20250404,095700,23489860200,77200,77200,77200,77100,886
|
|
20250404,095600,23421470100,77100,77100,77200,77100,654
|
|
20250404,095500,23371003400,77200,77200,77200,77100,868
|
|
20250404,095400,23304058800,77200,77200,77200,77100,1123
|
|
20250404,095300,23217459200,77200,77100,77200,77100,1015
|
|
20250404,095200,23139178700,77100,77200,77200,77000,4984
|
|
20250404,095100,22754589600,77200,77200,77200,77100,5251
|
|
20250404,095000,22349213900,77200,77200,77200,77100,422
|
|
20250404,094900,22316638850,77200,77100,77200,76900,7229
|
|
20250404,094800,21759865850,77100,77200,77200,77100,1889
|
|
20250404,094700,21614166550,77100,77300,77300,77100,1113
|
|
20250404,094600,21528226350,77200,77400,77400,77200,4302
|
|
20250404,094500,21195735600,77300,77000,77400,77000,5858
|
|
20250404,094400,20743378900,77000,77100,77100,77000,640
|
|
20250404,094300,20694035850,77100,77100,77200,77100,1208
|
|
20250404,094200,20600843950,77100,77000,77200,77000,4669
|
|
20250404,094100,20240996850,77000,77000,77000,76900,1272
|
|
20250404,094000,20143090750,77000,77200,77200,76900,4789
|
|
20250404,093900,19773985050,77200,77300,77300,77100,3268
|
|
20250404,093800,19521731450,77300,77300,77300,77200,1326
|
|
20250404,093700,19419264350,77300,77300,77400,77200,4072
|
|
20250404,093600,19104495950,77300,77300,77300,77200,410
|
|
20250404,093500,19072808050,77300,77100,77300,77100,3113
|
|
20250404,093400,18832458350,77200,77200,77200,77100,817
|
|
20250404,093300,18769386250,77200,77300,77300,77100,985
|
|
20250404,093200,18693332350,77200,77100,77300,77000,14544
|
|
20250404,093100,17570704000,77200,77000,77200,76900,2957
|
|
20250404,093000,17342793700,77000,77100,77100,77000,2794
|
|
20250404,092900,17127615800,77000,77100,77100,77000,2093
|
|
20250404,092800,16966318900,77100,76800,77100,76700,7506
|
|
20250404,092700,16388529600,76800,76700,76900,76500,8376
|
|
20250404,092600,15746539550,76600,76500,76800,76500,11012
|
|
20250404,092500,14902529900,76600,76600,76700,76500,2754
|
|
20250404,092400,14691612150,76700,76700,76700,76600,803
|
|
20250404,092300,14630025950,76700,76700,76900,76600,7371
|
|
20250404,092200,14064293150,76700,76700,76800,76600,5723
|
|
20250404,092100,13625708850,76800,76900,76900,76800,2615
|
|
20250404,092000,13424855850,76900,76900,76900,76800,1230
|
|
20250404,091900,13330321850,76800,76700,76900,76700,4421
|
|
20250404,091800,12991000700,76700,76700,76800,76650,1743
|
|
20250404,091700,12857267800,76750,76900,76900,76700,2096
|
|
20250404,091600,12696272500,76900,76850,77050,76800,3897
|
|
20250404,091500,12396500700,76900,77000,77100,76800,3335
|
|
20250404,091400,12139799550,77100,76800,77100,76800,6227
|
|
20250404,091300,11660586800,76800,77000,77000,76800,3361
|
|
20250404,091200,11402094950,77000,77000,77200,76900,9204
|
|
20250404,091100,10693266100,77000,77000,77100,76900,5933
|
|
20250404,091000,10236420700,77000,77200,77200,76950,6244
|
|
20250404,090900,9755259000,77100,77300,77300,77000,4412
|
|
20250404,090800,9414881700,77300,77200,77300,76800,9452
|
|
20250404,090700,8686569550,77200,77200,77200,77000,9962
|
|
20250404,090600,7918369200,77200,77150,77300,77100,4493
|
|
20250404,090500,7571536750,77100,76700,77200,76700,16392
|
|
20250404,090400,6309587200,76700,76500,76800,76400,10702
|
|
20250404,090300,5489807100,76500,76300,76600,76200,10234
|
|
20250404,090200,4707720750,76300,76200,76300,76100,4323
|
|
20250404,090100,4378178400,76200,75900,76200,75700,12243
|
|
20250404,090000,3449176450,76000,75700,76400,75700,45482
|