585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,184200,1313605550,76400,76400,76400,76400,71
|
|
20250304,184100,1313605550,76400,76400,76400,76400,0
|
|
20250304,184000,1313605550,76400,76400,76400,76400,0
|
|
20250304,183900,1313605550,76400,76400,76400,76400,0
|
|
20250304,183800,1313605550,76400,76400,76400,76400,0
|
|
20250304,183700,1313605550,76400,76400,76400,76400,0
|
|
20250304,183600,1313605550,76400,76400,76400,76400,0
|
|
20250304,183500,1313605550,76400,76400,76400,76400,0
|
|
20250304,183400,1313605550,76400,76400,76400,76400,0
|
|
20250304,183300,1313605550,76400,76400,76400,76400,0
|
|
20250304,183200,1313605550,76400,76400,76400,76400,0
|
|
20250304,183100,1313605550,76400,76400,76400,76400,0
|
|
20250304,183000,1313605550,76400,76400,76400,76400,0
|
|
20250304,182900,1313605550,76400,76400,76400,76400,0
|
|
20250304,182800,1313605550,76400,76400,76400,76400,0
|
|
20250304,182700,1313605550,76400,76400,76400,76400,0
|
|
20250304,182600,1313605550,76400,76400,76400,76400,0
|
|
20250304,182500,1313605550,76400,76400,76400,76400,0
|
|
20250304,182400,1313605550,76400,76400,76400,76400,0
|
|
20250304,182300,1313605550,76400,76400,76400,76400,0
|
|
20250304,182200,1313605550,76400,76400,76400,76400,0
|
|
20250304,182100,1313605550,76400,76400,76400,76400,0
|
|
20250304,182000,1313605550,76400,76400,76400,76400,0
|
|
20250304,181900,1313605550,76400,76400,76400,76400,0
|
|
20250304,181800,1313605550,76400,76400,76400,76400,0
|
|
20250304,181700,1313605550,76400,76400,76400,76400,0
|
|
20250304,181600,1313605550,76400,76400,76400,76400,0
|
|
20250304,181500,1313605550,76400,76400,76400,76400,0
|
|
20250304,181400,1313605550,76400,76400,76400,76400,0
|
|
20250304,181300,1313605550,76400,76400,76400,76400,0
|
|
20250304,181200,1313605550,76400,76400,76400,76400,71
|
|
20250304,181100,1313605550,76400,76400,76400,76400,0
|
|
20250304,181000,1313605550,76400,76400,76400,76400,0
|
|
20250304,180900,1313605550,76400,76400,76400,76400,0
|
|
20250304,180800,1313605550,76400,76400,76400,76400,0
|
|
20250304,180700,1313605550,76400,76400,76400,76400,0
|
|
20250304,180600,1313605550,76400,76400,76400,76400,0
|
|
20250304,180500,1313605550,76400,76400,76400,76400,0
|
|
20250304,180400,1313605550,76400,76400,76400,76400,0
|
|
20250304,180300,1313605550,76400,76400,76400,76400,0
|
|
20250304,180200,1313605550,76400,76400,76400,76400,0
|
|
20250304,180100,1313605550,76400,76400,76400,76400,0
|
|
20250304,180000,1313605550,76400,76400,76400,76400,0
|
|
20250304,175900,1313605550,76400,76400,76400,76400,0
|
|
20250304,175800,1313605550,76400,76400,76400,76400,0
|
|
20250304,175700,1313605550,76400,76400,76400,76400,0
|
|
20250304,175600,1313605550,76400,76400,76400,76400,0
|
|
20250304,175500,1313605550,76400,76400,76400,76400,0
|
|
20250304,175400,1313605550,76400,76400,76400,76400,0
|
|
20250304,175300,1313605550,76400,76400,76400,76400,0
|
|
20250304,175200,1313605550,76400,76400,76400,76400,0
|
|
20250304,175100,1313605550,76400,76400,76400,76400,0
|
|
20250304,175000,1313605550,76400,76400,76400,76400,0
|
|
20250304,174900,1313605550,76400,76400,76400,76400,0
|
|
20250304,174800,1313605550,76400,76400,76400,76400,0
|
|
20250304,174700,1313605550,76400,76400,76400,76400,0
|
|
20250304,174600,1313605550,76400,76400,76400,76400,0
|
|
20250304,174500,1313605550,76400,76400,76400,76400,0
|
|
20250304,174400,1313605550,76400,76400,76400,76400,0
|
|
20250304,174300,1313605550,76400,76400,76400,76400,0
|
|
20250304,174200,1313605550,76400,76400,76400,76400,71
|
|
20250304,174100,1313605550,76400,76400,76400,76400,0
|
|
20250304,174000,1313605550,76400,76400,76400,76400,0
|
|
20250304,173900,1313605550,76400,76400,76400,76400,0
|
|
20250304,173800,1313605550,76400,76400,76400,76400,0
|
|
20250304,173700,1313605550,76400,76400,76400,76400,0
|
|
20250304,173600,1313605550,76400,76400,76400,76400,0
|
|
20250304,173500,1313605550,76400,76400,76400,76400,0
|
|
20250304,173400,1313605550,76400,76400,76400,76400,0
|
|
20250304,173300,1313605550,76400,76400,76400,76400,0
|
|
20250304,173200,1313605550,76400,76400,76400,76400,0
|
|
20250304,173100,1313605550,76400,76400,76400,76400,0
|
|
20250304,173000,1313605550,76400,76400,76400,76400,0
|
|
20250304,172900,1313605550,76400,76400,76400,76400,0
|
|
20250304,172800,1313605550,76400,76400,76400,76400,0
|
|
20250304,172700,1313605550,76400,76400,76400,76400,0
|
|
20250304,172600,1313605550,76400,76400,76400,76400,0
|
|
20250304,172500,1313605550,76400,76400,76400,76400,0
|
|
20250304,172400,1313605550,76400,76400,76400,76400,0
|
|
20250304,172300,1313605550,76400,76400,76400,76400,0
|
|
20250304,172200,1313605550,76400,76400,76400,76400,0
|
|
20250304,172100,1313605550,76400,76400,76400,76400,0
|
|
20250304,172000,1313605550,76400,76400,76400,76400,0
|
|
20250304,171900,1313605550,76400,76400,76400,76400,0
|
|
20250304,171800,1313605550,76400,76400,76400,76400,0
|
|
20250304,171700,1313605550,76400,76400,76400,76400,0
|
|
20250304,171600,1313605550,76400,76400,76400,76400,0
|
|
20250304,171500,1313605550,76400,76400,76400,76400,0
|
|
20250304,171400,1313605550,76400,76400,76400,76400,0
|
|
20250304,171300,1313605550,76400,76400,76400,76400,0
|
|
20250304,171200,1313605550,76400,76400,76400,76400,71
|
|
20250304,171100,1313605550,76400,76400,76400,76400,0
|
|
20250304,171000,1313605550,76400,76400,76400,76400,0
|
|
20250304,170900,1313605550,76400,76400,76400,76400,0
|
|
20250304,170800,1313605550,76400,76400,76400,76400,0
|
|
20250304,170700,1313605550,76400,76400,76400,76400,0
|
|
20250304,170600,1313605550,76400,76400,76400,76400,0
|
|
20250304,170500,1313605550,76400,76400,76400,76400,0
|
|
20250304,170400,1313605550,76400,76400,76400,76400,0
|
|
20250304,170300,1313605550,76400,76400,76400,76400,0
|
|
20250304,170200,1313605550,76400,76400,76400,76400,0
|
|
20250304,170100,1313605550,76400,76400,76400,76400,0
|
|
20250304,170000,1313605550,76400,76400,76400,76400,0
|
|
20250304,165900,1313605550,76400,76400,76400,76400,0
|
|
20250304,165800,1313605550,76400,76400,76400,76400,0
|
|
20250304,165700,1313605550,76400,76400,76400,76400,0
|
|
20250304,165600,1313605550,76400,76400,76400,76400,0
|
|
20250304,165500,1313605550,76400,76400,76400,76400,0
|
|
20250304,165400,1313605550,76400,76400,76400,76400,0
|
|
20250304,165300,1313605550,76400,76400,76400,76400,0
|
|
20250304,165200,1313605550,76400,76400,76400,76400,0
|
|
20250304,165100,1313605550,76400,76400,76400,76400,0
|
|
20250304,165000,1313605550,76400,76400,76400,76400,0
|
|
20250304,164900,1313605550,76400,76400,76400,76400,0
|
|
20250304,164800,1313605550,76400,76400,76400,76400,0
|
|
20250304,164700,1313605550,76400,76400,76400,76400,0
|
|
20250304,164600,1313605550,76400,76400,76400,76400,0
|
|
20250304,164500,1313605550,76400,76400,76400,76400,0
|
|
20250304,164400,1313605550,76400,76400,76400,76400,0
|
|
20250304,164300,1313605550,76400,76400,76400,76400,0
|
|
20250304,164200,1313605550,76400,76400,76400,76400,71
|
|
20250304,164100,1313605550,76400,76400,76400,76400,0
|
|
20250304,164000,1313605550,76400,76400,76400,76400,0
|
|
20250304,163900,1313605550,76400,76400,76400,76400,0
|
|
20250304,163800,1313605550,76400,76400,76400,76400,0
|
|
20250304,163700,1313605550,76400,76400,76400,76400,0
|
|
20250304,163600,1313605550,76400,76400,76400,76400,0
|
|
20250304,163500,1313605550,76400,76400,76400,76400,0
|
|
20250304,163400,1313605550,76400,76400,76400,76400,0
|
|
20250304,163300,1313605550,76400,76400,76400,76400,0
|
|
20250304,163200,1313605550,76400,76400,76400,76400,0
|
|
20250304,163100,1313605550,76400,76400,76400,76400,0
|
|
20250304,163000,1313605550,76400,76400,76400,76400,0
|
|
20250304,162900,1313605550,76400,76400,76400,76400,0
|
|
20250304,162800,1313605550,76400,76400,76400,76400,0
|
|
20250304,162700,1313605550,76400,76400,76400,76400,0
|
|
20250304,162600,1313605550,76400,76400,76400,76400,0
|
|
20250304,162500,1313605550,76400,76400,76400,76400,0
|
|
20250304,162400,1313605550,76400,76400,76400,76400,0
|
|
20250304,162300,1313605550,76400,76400,76400,76400,0
|
|
20250304,162200,1313605550,76400,76400,76400,76400,0
|
|
20250304,162100,1313605550,76400,76400,76400,76400,0
|
|
20250304,162000,1313605550,76400,76400,76400,76400,0
|
|
20250304,161900,1313605550,76400,76400,76400,76400,0
|
|
20250304,161800,1313605550,76400,76400,76400,76400,0
|
|
20250304,161700,1313605550,76400,76400,76400,76400,0
|
|
20250304,161600,1313605550,76400,76400,76400,76400,0
|
|
20250304,161500,1313605550,76400,76400,76400,76400,0
|
|
20250304,161400,1313605550,76400,76400,76400,76400,0
|
|
20250304,161300,1313605550,76400,76400,76400,76400,0
|
|
20250304,161200,1313605550,76400,76400,76400,76400,71
|
|
20250304,161100,1313605550,76400,76400,76400,76400,0
|
|
20250304,161000,1313605550,76400,76400,76400,76400,0
|
|
20250304,160900,1313605550,76400,76400,76400,76400,0
|
|
20250304,160800,1313605550,76400,76400,76400,76400,0
|
|
20250304,160700,1313605550,76400,76400,76400,76400,0
|
|
20250304,160600,1313605550,76400,76400,76400,76400,0
|
|
20250304,160500,1313605550,76400,76400,76400,76400,0
|
|
20250304,160400,1313605550,76400,76400,76400,76400,0
|
|
20250304,160300,1313605550,76400,76400,76400,76400,0
|
|
20250304,160200,1313605550,76400,76400,76400,76400,0
|
|
20250304,160100,1313605550,76400,76400,76400,76400,0
|
|
20250304,160000,1313605550,76400,76400,76400,76400,0
|
|
20250304,155900,1313605550,76400,76400,76400,76400,0
|
|
20250304,155800,1313605550,76400,76400,76400,76400,0
|
|
20250304,155700,1313605550,76400,76400,76400,76400,0
|
|
20250304,155600,1313605550,76400,76400,76400,76400,0
|
|
20250304,155500,1313605550,76400,76400,76400,76400,0
|
|
20250304,155400,1313605550,76400,76400,76400,76400,0
|
|
20250304,155300,1313605550,76400,76400,76400,76400,0
|
|
20250304,155200,1313605550,76400,76400,76400,76400,0
|
|
20250304,155100,1313605550,76400,76400,76400,76400,0
|
|
20250304,155000,1313605550,76400,76400,76400,76400,0
|
|
20250304,154900,1313605550,76400,76400,76400,76400,0
|
|
20250304,154800,1313605550,76400,76400,76400,76400,0
|
|
20250304,154700,1313605550,76400,76400,76400,76400,0
|
|
20250304,154600,1313605550,76400,76400,76400,76400,0
|
|
20250304,154500,1313605550,76400,76400,76400,76400,0
|
|
20250304,154400,1313605550,76400,76400,76400,76400,0
|
|
20250304,154300,1313605550,76400,76400,76400,76400,0
|
|
20250304,154200,1313605550,76400,76400,76400,76400,71
|
|
20250304,154100,1313605550,76400,76400,76400,76400,0
|
|
20250304,154000,1313605550,76400,76400,76400,76400,0
|
|
20250304,153900,1313605550,76400,76400,76400,76400,0
|
|
20250304,153800,1313605550,76400,76400,76400,76400,0
|
|
20250304,153700,1313605550,76400,76400,76400,76400,0
|
|
20250304,153600,1313605550,76400,76400,76400,76400,0
|
|
20250304,153500,1313605550,76400,76400,76400,76400,0
|
|
20250304,153400,1313605550,76400,76400,76400,76400,0
|
|
20250304,153300,1313605550,76400,76400,76400,76400,0
|
|
20250304,153200,1313605550,76400,76400,76400,76400,0
|
|
20250304,153100,1313605550,76400,76400,76400,76400,0
|
|
20250304,153000,1313605550,76400,76400,76400,76400,71
|
|
20250304,152900,1308181150,76500,76500,76500,76500,0
|
|
20250304,152800,1308181150,76500,76500,76500,76500,0
|
|
20250304,152700,1308181150,76500,76500,76500,76500,0
|
|
20250304,152600,1308181150,76500,76500,76500,76500,0
|
|
20250304,152500,1308181150,76500,76500,76500,76500,0
|
|
20250304,152400,1308181150,76500,76500,76500,76500,0
|
|
20250304,152300,1308181150,76500,76500,76500,76500,0
|
|
20250304,152200,1308181150,76500,76500,76500,76500,0
|
|
20250304,152100,1308181150,76500,76500,76500,76500,0
|
|
20250304,152000,1308181150,76500,76500,76500,76500,0
|
|
20250304,151900,1308181150,76500,76500,76500,76300,40
|
|
20250304,151800,1305121750,76500,76200,76500,76200,11
|
|
20250304,151700,1304281650,76400,76200,76400,76000,140
|
|
20250304,151600,1293636950,76200,76200,76200,76200,0
|
|
20250304,151500,1293636950,76200,76200,76500,76100,112
|
|
20250304,151400,1285107850,76300,76300,76300,76300,109
|
|
20250304,151300,1276791150,76300,76300,76300,76300,2
|
|
20250304,151200,1276638550,76200,76200,76300,76100,55
|
|
20250304,151100,1272447550,76200,76200,76200,76200,51
|
|
20250304,151000,1268561350,76200,76200,76200,76200,3
|
|
20250304,150900,1268332750,76300,76300,76300,76300,16
|
|
20250304,150800,1267111950,76200,76200,76200,76200,1
|
|
20250304,150700,1267035750,76300,76300,76300,76300,2
|
|
20250304,150600,1266883150,76300,76200,76300,76200,73
|
|
20250304,150500,1261320050,76200,76200,76200,76200,0
|
|
20250304,150400,1261320050,76200,76200,76200,76200,29
|
|
20250304,150300,1259110250,76200,76200,76200,76200,1
|
|
20250304,150200,1259034050,76300,76300,76300,76300,16
|
|
20250304,150100,1257813250,76200,76200,76200,76200,1
|
|
20250304,150000,1257737050,76200,76200,76200,76200,0
|
|
20250304,145900,1257737050,76200,76300,76300,76200,11
|
|
20250304,145800,1256897850,76300,76300,76300,76300,12
|
|
20250304,145700,1255982250,76200,76300,76300,76200,257
|
|
20250304,145600,1236389650,76300,76300,76300,76300,1
|
|
20250304,145500,1236313350,76300,76300,76300,76300,1
|
|
20250304,145400,1236237050,76400,76400,76400,76400,20
|
|
20250304,145300,1234709050,76400,76400,76400,76400,20
|
|
20250304,145200,1233181050,76400,76500,76500,76400,21
|
|
20250304,145100,1231574650,76500,76500,76500,76500,0
|
|
20250304,145000,1231574650,76500,76300,76500,76300,28
|
|
20250304,144900,1229435150,76300,76300,76300,76300,0
|
|
20250304,144800,1229435150,76300,76300,76300,76300,1
|
|
20250304,144700,1229358850,76400,76400,76400,76400,60
|
|
20250304,144600,1224774850,76400,76400,76400,76400,27
|
|
20250304,144500,1222712050,76500,76500,76500,76400,10
|
|
20250304,144400,1221947450,76400,76300,76400,76300,11
|
|
20250304,144300,1221107350,76200,76300,76300,76200,202
|
|
20250304,144200,1205711050,76200,76200,76200,76200,0
|
|
20250304,144100,1205711050,76200,76400,76400,76200,886
|
|
20250304,144000,1138128850,76300,76300,76300,76300,0
|
|
20250304,143900,1138128850,76300,76400,76400,76300,48
|
|
20250304,143800,1134466050,76300,76300,76300,76300,4
|
|
20250304,143700,1134160850,76300,76300,76300,76300,9
|
|
20250304,143600,1133474150,76200,76200,76200,76200,4
|
|
20250304,143500,1133169350,76200,76300,76400,76200,625
|
|
20250304,143400,1085534450,76300,76300,76300,76300,12
|
|
20250304,143300,1084618850,76200,76200,76200,76200,18
|
|
20250304,143200,1083247250,76200,76200,76200,76200,12
|
|
20250304,143100,1082332850,76200,76200,76200,76200,33
|
|
20250304,143000,1079818250,76200,76200,76200,76200,9
|
|
20250304,142900,1079132450,76200,76200,76200,76200,8
|
|
20250304,142800,1078522850,76200,76200,76200,76200,7
|
|
20250304,142700,1077989450,76200,76200,76200,76200,12
|
|
20250304,142600,1077075050,76100,76100,76100,76100,1
|
|
20250304,142500,1076998950,76100,76100,76100,76100,36
|
|
20250304,142400,1074259350,76100,76200,76200,76100,73
|
|
20250304,142300,1068702950,76100,76100,76100,76100,0
|
|
20250304,142200,1068702950,76100,76100,76100,76100,17
|
|
20250304,142100,1067409250,76100,76100,76100,76100,2
|
|
20250304,142000,1067257050,76100,76100,76200,76100,34
|
|
20250304,141900,1064667450,76100,76100,76100,76100,6
|
|
20250304,141800,1064210850,76100,76100,76100,76100,47
|
|
20250304,141700,1060634150,76100,76200,76200,76100,30
|
|
20250304,141600,1058350050,76100,76100,76100,76100,3
|
|
20250304,141500,1058121750,76100,76100,76100,76100,33
|
|
20250304,141400,1055610450,76200,76100,76200,76100,34
|
|
20250304,141300,1053019950,76100,76100,76100,76100,7
|
|
20250304,141200,1052487250,76100,76100,76100,76100,8
|
|
20250304,141100,1051878450,76100,76100,76200,76100,14
|
|
20250304,141000,1050812850,76200,76100,76200,76100,21
|
|
20250304,140900,1049214450,76000,76200,76200,76000,9
|
|
20250304,140800,1048529150,76200,76100,76200,76100,64
|
|
20250304,140700,1043657250,76100,76100,76100,76100,7
|
|
20250304,140600,1043124550,76100,76000,76100,76000,10
|
|
20250304,140500,1042363850,76000,76000,76000,76000,4
|
|
20250304,140400,1042059850,75900,75900,75900,75900,1
|
|
20250304,140300,1041983950,75900,75900,76000,75900,35
|
|
20250304,140200,1039327050,76000,76000,76000,76000,4
|
|
20250304,140100,1039023050,75900,75900,75900,75900,19
|
|
20250304,140000,1037580950,75900,75900,76000,75900,26
|
|
20250304,135900,1035607250,76000,75900,76000,75900,2
|
|
20250304,135800,1035455350,75800,76000,76000,75800,41
|
|
20250304,135700,1032341850,76000,76000,76000,76000,0
|
|
20250304,135600,1032341850,76000,76000,76000,76000,20
|
|
20250304,135500,1030821850,76000,76000,76000,76000,14
|
|
20250304,135400,1029757850,76000,76000,76000,76000,20
|
|
20250304,135300,1028237850,76000,76100,76100,76000,52
|
|
20250304,135200,1024285450,76100,76100,76100,76100,36
|
|
20250304,135100,1021545850,76000,76100,76100,76000,24
|
|
20250304,135000,1019721450,76100,76100,76100,76100,7
|
|
20250304,134900,1019188750,76100,76100,76100,76100,7
|
|
20250304,134800,1018656050,76100,76100,76100,76100,8
|
|
20250304,134700,1018047250,76100,76100,76100,76100,12
|
|
20250304,134600,1017134050,76100,76100,76100,76100,12
|
|
20250304,134500,1016220850,76100,76000,76100,76000,60
|
|
20250304,134400,1011658950,76000,76000,76000,76000,8
|
|
20250304,134300,1011050950,76000,76000,76100,76000,9
|
|
20250304,134200,1010366850,76000,76000,76000,76000,16
|
|
20250304,134100,1009150850,76000,76000,76000,76000,4
|
|
20250304,134000,1008846850,75900,76000,76100,75900,40
|
|
20250304,133900,1005805850,75900,76000,76000,75900,17
|
|
20250304,133800,1004514350,76000,76000,76000,75900,13
|
|
20250304,133700,1003526850,76000,76000,76000,75900,67
|
|
20250304,133600,998434950,76100,76000,76100,76000,8
|
|
20250304,133500,997826850,76000,76000,76000,76000,9
|
|
20250304,133400,997142850,76000,75900,76000,75900,24
|
|
20250304,133300,995318950,75800,75800,75800,75800,0
|
|
20250304,133200,995318950,75800,76000,76000,75800,180
|
|
20250304,133100,981665950,76000,76100,76100,76000,22
|
|
20250304,133000,979992950,76000,76000,76000,76000,6
|
|
20250304,132900,979536950,76000,76000,76000,76000,17
|
|
20250304,132800,978244950,76000,76000,76000,76000,4
|
|
20250304,132700,977940950,75900,75900,75900,75900,0
|
|
20250304,132600,977940950,75900,75900,75900,75900,100
|
|
20250304,132500,970350950,76000,76100,76100,76000,72
|
|
20250304,132400,964878450,76100,76100,76100,76100,11
|
|
20250304,132300,964041350,76100,76100,76100,76100,10
|
|
20250304,132200,963280350,76100,76100,76100,76100,9
|
|
20250304,132100,962595450,76100,76100,76100,76100,33
|
|
20250304,132000,960084150,76000,76000,76000,76000,4
|
|
20250304,131900,959780150,76000,76000,76000,76000,66
|
|
20250304,131800,954764150,76000,76000,76000,76000,18
|
|
20250304,131700,953396150,76000,76000,76000,76000,23
|
|
20250304,131600,951648150,76000,76000,76000,76000,0
|
|
20250304,131500,951648150,76000,76000,76000,76000,39
|
|
20250304,131400,948684150,76000,76000,76000,76000,0
|
|
20250304,131300,948684150,76000,76000,76000,76000,7
|
|
20250304,131200,948152150,76000,76100,76100,76000,29
|
|
20250304,131100,945947850,76100,76100,76100,76100,15
|
|
20250304,131000,944806350,76100,76200,76200,76100,55
|
|
20250304,130900,940620450,76200,76200,76200,76200,6
|
|
20250304,130800,940163250,76200,76200,76200,76200,53
|
|
20250304,130700,936124650,76200,76100,76200,76100,31
|
|
20250304,130600,933765150,76100,76100,76100,76100,4
|
|
20250304,130500,933460750,76000,76000,76000,76000,0
|
|
20250304,130400,933460750,76000,76200,76200,76000,69
|
|
20250304,130300,928212350,76100,76100,76100,76100,0
|
|
20250304,130200,928212350,76100,76300,76300,76100,65
|
|
20250304,130100,923264850,76300,76200,76300,76200,23
|
|
20250304,130000,921510650,76200,76200,76200,76200,16
|
|
20250304,125900,920291450,76200,76100,76200,76100,19
|
|
20250304,125800,918845450,76100,76000,76100,76000,25
|
|
20250304,125700,916945050,76100,76100,76100,76100,12
|
|
20250304,125600,916031850,76100,76100,76100,76100,7
|
|
20250304,125500,915499150,76100,76100,76100,76100,9
|
|
20250304,125400,914814250,76100,76100,76100,76100,10
|
|
20250304,125300,914053250,76000,76100,76100,76000,14
|
|
20250304,125200,912988850,76100,76100,76100,76100,7
|
|
20250304,125100,912456150,76100,76100,76100,76100,11
|
|
20250304,125000,911619050,76100,76100,76100,76100,11
|
|
20250304,124900,910781950,76100,76050,76100,76050,36
|
|
20250304,124800,908042950,76050,76050,76050,76050,5
|
|
20250304,124700,907662700,76050,76000,76100,76000,13
|
|
20250304,124600,906673900,76100,76100,76100,76100,8
|
|
20250304,124500,906065100,76100,76100,76100,76100,10
|
|
20250304,124400,905304100,76100,76100,76100,76100,3
|
|
20250304,124300,905075800,76000,75900,76000,75900,190
|
|
20250304,124200,890638300,76000,76300,76300,76000,824
|
|
20250304,124100,827920900,76400,76400,76400,76400,14
|
|
20250304,124000,826851300,76400,76400,76400,76400,8
|
|
20250304,123900,826240100,76400,76400,76400,76400,14
|
|
20250304,123800,825170500,76400,76400,76400,76400,11
|
|
20250304,123700,824330100,76400,76400,76400,76400,8
|
|
20250304,123600,823718900,76400,76400,76400,76400,17
|
|
20250304,123500,822420100,76400,76400,76400,76400,22
|
|
20250304,123400,820739300,76400,76400,76400,76400,13
|
|
20250304,123300,819746100,76400,76400,76400,76400,8
|
|
20250304,123200,819134900,76400,76400,76400,76400,7
|
|
20250304,123100,818600100,76400,76400,76400,76400,23
|
|
20250304,123000,816842900,76400,76400,76400,76400,6
|
|
20250304,122900,816384500,76400,76400,76400,76400,8
|
|
20250304,122800,815773300,76400,76400,76400,76400,11
|
|
20250304,122700,814932900,76400,76400,76400,76400,8
|
|
20250304,122600,814321700,76400,76400,76400,76400,8
|
|
20250304,122500,813710500,76400,76400,76400,76400,10
|
|
20250304,122400,812946500,76300,76400,76400,76300,122
|
|
20250304,122300,803637100,76400,76400,76400,76400,8
|
|
20250304,122200,803025900,76400,76400,76400,76400,8
|
|
20250304,122100,802414700,76400,76500,76500,76400,72
|
|
20250304,122000,796913000,76500,76500,76500,76500,27
|
|
20250304,121900,794847500,76500,76500,76500,76500,56
|
|
20250304,121800,790563500,76500,76500,76500,76500,10
|
|
20250304,121700,789798500,76500,76500,76500,76500,8
|
|
20250304,121600,789186500,76500,76500,76500,76500,8
|
|
20250304,121500,788574500,76500,76500,76500,76500,11
|
|
20250304,121400,787733000,76500,76500,76500,76500,11
|
|
20250304,121300,786891500,76500,76500,76500,76500,4
|
|
20250304,121200,786585500,76400,76400,76400,76400,41
|
|
20250304,121100,783453100,76400,76400,76400,76400,7
|
|
20250304,121000,782918300,76400,76400,76400,76400,7
|
|
20250304,120900,782383500,76400,76400,76400,76400,8
|
|
20250304,120800,781772300,76400,76400,76400,76400,11
|
|
20250304,120700,780931900,76400,76400,76400,76400,8
|
|
20250304,120600,780320700,76400,76400,76400,76400,8
|
|
20250304,120500,779709500,76400,76400,76400,76400,15
|
|
20250304,120400,778563500,76400,76400,76400,76400,27
|
|
20250304,120300,776500700,76300,76300,76300,76300,0
|
|
20250304,120200,776500700,76300,76400,76400,76300,48
|
|
20250304,120100,772837500,76400,76500,76500,76400,44
|
|
20250304,120000,769475500,76500,76500,76500,76500,7
|
|
20250304,115900,768940000,76500,76500,76500,76500,17
|
|
20250304,115800,767639500,76500,76500,76500,76500,9
|
|
20250304,115700,766951000,76500,76500,76500,76500,12
|
|
20250304,115600,766033000,76400,76400,76400,76400,0
|
|
20250304,115500,766033000,76400,76300,76400,76300,26
|
|
20250304,115400,764047000,76300,76400,76400,76300,36
|
|
20250304,115300,761298500,76400,76400,76400,76400,1
|
|
20250304,115200,761222100,76400,76450,76450,76400,17
|
|
20250304,115100,759923200,76400,76500,76500,76400,5
|
|
20250304,115000,759540800,76500,76500,76500,76500,8
|
|
20250304,114900,758928800,76500,76700,76800,76400,615
|
|
20250304,114800,711904900,76700,76700,76700,76700,12
|
|
20250304,114700,710984500,76700,76700,76700,76700,31
|
|
20250304,114600,708606800,76700,76700,76700,76700,11
|
|
20250304,114500,707763100,76700,76700,76700,76700,8
|
|
20250304,114400,707149500,76700,76700,76700,76700,16
|
|
20250304,114300,705922300,76700,76700,76700,76700,39
|
|
20250304,114200,702931000,76700,76700,76800,76700,89
|
|
20250304,114100,696102400,76600,76700,76800,76600,75
|
|
20250304,114000,690353200,76700,76700,76700,76700,11
|
|
20250304,113900,689509500,76700,76700,76700,76700,10
|
|
20250304,113800,688742500,76700,76800,76800,76700,26
|
|
20250304,113700,686746200,76800,76700,76800,76700,30
|
|
20250304,113600,684444900,76700,76800,76800,76700,12
|
|
20250304,113500,683523700,76800,76700,76800,76700,16
|
|
20250304,113400,682295600,76700,76700,76700,76700,9
|
|
20250304,113300,681605300,76700,76700,76700,76500,54
|
|
20250304,113200,677471100,76700,76700,76700,76600,50
|
|
20250304,113100,673640600,76600,76600,76600,76600,0
|
|
20250304,113000,673640600,76600,76600,76600,76600,15
|
|
20250304,112900,672491600,76600,76600,76600,76600,59
|
|
20250304,112800,667972200,76600,76500,76600,76500,25
|
|
20250304,112700,666059600,76500,76500,76500,76500,8
|
|
20250304,112600,665447600,76500,76500,76500,76500,22
|
|
20250304,112500,663764600,76500,76500,76500,76500,8
|
|
20250304,112400,663152600,76500,76500,76500,76500,8
|
|
20250304,112300,662540600,76500,76400,76500,76400,11
|
|
20250304,112200,661699400,76400,76500,76500,76400,31
|
|
20250304,112100,659330600,76500,76500,76500,76500,11
|
|
20250304,112000,658489100,76400,76400,76400,76400,1
|
|
20250304,111900,658412700,76400,76400,76400,76400,6
|
|
20250304,111800,657954300,76400,76300,76500,76200,40
|
|
20250304,111700,654901300,76300,76500,76500,76300,57
|
|
20250304,111600,650545300,76600,76700,76700,76600,29
|
|
20250304,111500,648323400,76600,76600,76600,76600,7
|
|
20250304,111400,647787200,76600,76600,76700,76600,42
|
|
20250304,111300,644567600,76600,76300,76600,76200,274
|
|
20250304,111200,623642700,76300,76300,76400,76300,86
|
|
20250304,111100,617078400,76400,76600,76600,76400,103
|
|
20250304,111000,609207300,76600,76200,76700,76200,1731
|
|
20250304,110900,476908400,76200,76000,76200,76000,81
|
|
20250304,110800,470752200,76000,76000,76000,76000,13
|
|
20250304,110700,469764200,76000,76000,76000,76000,86
|
|
20250304,110600,463228200,76000,75900,76000,75900,33
|
|
20250304,110500,460722600,75900,75900,75900,75900,68
|
|
20250304,110400,455561400,75900,76000,76000,75900,5
|
|
20250304,110300,455181500,76000,76000,76000,76000,11
|
|
20250304,110200,454345500,76000,75900,76000,75900,123
|
|
20250304,110100,445000300,75900,75900,75900,75900,10
|
|
20250304,110000,444241300,75900,76000,76000,75900,21
|
|
20250304,105900,442647000,76000,76000,76000,76000,7
|
|
20250304,105800,442115000,76000,76000,76000,76000,8
|
|
20250304,105700,441507000,76000,76000,76000,76000,10
|
|
20250304,105600,440747000,75900,76000,76000,75900,41
|
|
20250304,105500,437633400,76000,76000,76000,76000,9
|
|
20250304,105400,436949400,76000,76000,76000,76000,15
|
|
20250304,105300,435809400,76000,76000,76000,76000,21
|
|
20250304,105200,434213400,76000,76000,76000,76000,9
|
|
20250304,105100,433529400,76000,76000,76000,76000,12
|
|
20250304,105000,432617400,76000,76000,76000,76000,13
|
|
20250304,104900,431629400,75900,76000,76000,75900,17
|
|
20250304,104800,430338000,76000,76000,76000,76000,10
|
|
20250304,104700,429578000,76000,76000,76000,76000,22
|
|
20250304,104600,427906000,76000,76000,76000,76000,8
|
|
20250304,104500,427298000,76000,76000,76000,76000,8
|
|
20250304,104400,426690000,76000,76100,76100,75900,71
|
|
20250304,104300,421298700,76100,76100,76100,76100,10
|
|
20250304,104200,420537700,76100,76100,76100,76000,36
|
|
20250304,104100,417800200,76000,76000,76000,76000,0
|
|
20250304,104000,417800200,76000,76000,76000,76000,9
|
|
20250304,103900,417116200,76000,76000,76000,76000,7
|
|
20250304,103800,416584200,76000,76000,76000,76000,8
|
|
20250304,103700,415976200,76000,76000,76000,75900,24
|
|
20250304,103600,414153600,76000,76000,76000,76000,9
|
|
20250304,103500,413469600,76000,76000,76000,76000,13
|
|
20250304,103400,412481600,76000,76000,76000,76000,16
|
|
20250304,103300,411265600,76000,76000,76000,76000,8
|
|
20250304,103200,410657600,76000,76000,76000,76000,20
|
|
20250304,103100,409137600,76000,76000,76000,76000,10
|
|
20250304,103000,408377600,76000,76000,76000,76000,13
|
|
20250304,102900,407389600,76000,76000,76000,76000,16
|
|
20250304,102800,406173600,76000,76000,76000,76000,19
|
|
20250304,102700,404729600,76000,76000,76000,75900,65
|
|
20250304,102600,399791400,76000,76000,76000,76000,0
|
|
20250304,102500,399791400,76000,76100,76100,76000,38
|
|
20250304,102400,396900500,76000,76000,76000,76000,0
|
|
20250304,102300,396900500,76000,76000,76000,76000,0
|
|
20250304,102200,396900500,76000,76000,76000,76000,3
|
|
20250304,102100,396672500,76000,76000,76000,75900,49
|
|
20250304,102000,392949900,76000,76000,76000,76000,0
|
|
20250304,101900,392949900,76000,76000,76100,76000,34
|
|
20250304,101800,390364400,76000,76100,76200,75900,162
|
|
20250304,101700,378054000,76100,76100,76100,76100,11
|
|
20250304,101600,377216900,76000,76000,76000,76000,5
|
|
20250304,101500,376836900,76000,76000,76000,76000,14
|
|
20250304,101400,375772900,76000,75900,76000,75900,7
|
|
20250304,101300,375241200,75900,75900,75900,75900,13
|
|
20250304,101200,374254500,75800,75800,75800,75800,7
|
|
20250304,101100,373723900,75800,75800,75800,75800,62
|
|
20250304,101000,369024300,75800,75700,75800,75700,26
|
|
20250304,100900,367054200,75600,75600,75600,75600,0
|
|
20250304,100800,367054200,75600,75600,75600,75600,17
|
|
20250304,100700,365769000,75600,75600,75600,75600,12
|
|
20250304,100600,364861800,75600,75600,75700,75600,8
|
|
20250304,100500,364256600,75700,75800,75800,75500,203
|
|
20250304,100400,348915500,75700,75700,75700,75700,21
|
|
20250304,100300,347325800,75700,75700,75700,75700,10
|
|
20250304,100200,346568800,75700,75700,75700,75700,13
|
|
20250304,100100,345584700,75700,75700,75700,75700,18
|
|
20250304,100000,344222100,75700,75700,75700,75700,30
|
|
20250304,095900,341951100,75600,75700,75700,75600,5
|
|
20250304,095800,341572700,75700,75800,75800,75700,24
|
|
20250304,095700,339755200,75800,75700,75800,75700,19
|
|
20250304,095600,338315800,75700,75500,75700,75500,23
|
|
20250304,095500,336578200,75400,75400,75400,75400,134
|
|
20250304,095400,326474600,75500,75400,75500,75400,15
|
|
20250304,095300,325342500,75300,75300,75300,75300,0
|
|
20250304,095200,325342500,75300,75400,75400,75200,124
|
|
20250304,095100,316016500,75500,75500,75500,75500,13
|
|
20250304,095000,315035000,75500,75600,75600,75500,62
|
|
20250304,094900,310353300,75600,75600,75700,75600,463
|
|
20250304,094800,275314600,75600,75800,75800,75600,26
|
|
20250304,094700,273346100,75800,75800,75800,75800,9
|
|
20250304,094600,272663900,75800,75900,76000,75800,12
|
|
20250304,094500,271753300,75900,75900,75900,75700,204
|
|
20250304,094400,256287900,75900,75900,75900,75900,11
|
|
20250304,094300,255453000,75900,75900,75900,75900,11
|
|
20250304,094200,254618100,75900,75900,75900,75900,8
|
|
20250304,094100,254010900,75900,75900,75900,75800,57
|
|
20250304,094000,249687400,75900,75900,75900,75900,1
|
|
20250304,093900,249611500,75900,76400,76400,75900,401
|
|
20250304,093800,219115500,76200,76300,76400,76200,20
|
|
20250304,093700,217589800,76200,76300,76300,76200,117
|
|
20250304,093600,208671000,76300,76300,76500,76300,26
|
|
20250304,093500,206685200,76300,76200,76300,76200,14
|
|
20250304,093400,205617900,76200,76200,76500,76200,134
|
|
20250304,093300,195380200,76100,76200,76200,76100,21
|
|
20250304,093200,193780300,76400,76100,76400,76000,55
|
|
20250304,093100,189587200,76000,76000,76100,75950,18
|
|
20250304,093000,188219200,76000,76000,76000,76000,8
|
|
20250304,092900,187611200,76000,76100,76100,76000,30
|
|
20250304,092800,185330200,76000,76000,76000,76000,6
|
|
20250304,092700,184874200,76000,75900,76200,75900,19
|
|
20250304,092600,183428900,76100,76100,76300,75800,120
|
|
20250304,092500,174306500,76100,76100,76100,76000,11
|
|
20250304,092400,173469500,76100,76100,76100,76100,15
|
|
20250304,092300,172328000,76100,75800,76100,75800,40
|
|
20250304,092200,169286900,75800,75900,75900,75800,22
|
|
20250304,092100,167617200,75900,75800,75900,75800,27
|
|
20250304,092000,165568100,75900,75900,75900,75900,9
|
|
20250304,091900,164885000,75900,75800,75900,75800,161
|
|
20250304,091800,152677800,75800,75700,75800,75700,23
|
|
20250304,091700,150934500,75800,75600,75800,75600,11
|
|
20250304,091600,150101800,75700,75600,75800,75600,50
|
|
20250304,091500,146318000,75600,75600,75700,75500,37
|
|
20250304,091400,143523000,75700,75500,75700,75500,47
|
|
20250304,091300,139966100,75600,75700,75700,75600,10
|
|
20250304,091200,139209200,75700,75400,75700,75400,6
|
|
20250304,091100,138755400,75500,75600,75600,75500,64
|
|
20250304,091000,133922300,75500,75800,75800,75500,57
|
|
20250304,090900,129602600,75800,75700,75800,75700,138
|
|
20250304,090800,119146100,75700,75300,75700,75300,51
|
|
20250304,090700,115296000,75300,75300,75300,75300,107
|
|
20250304,090600,107238900,75100,75000,75100,75000,61
|
|
20250304,090500,102661100,75100,75100,75100,74600,127
|
|
20250304,090400,93173400,74600,74300,74600,74100,247
|
|
20250304,090300,74847900,74500,74100,74500,74100,258
|
|
20250304,090200,55727300,74100,74100,74100,74100,90
|
|
20250304,090100,49058300,74100,75000,75000,74000,627
|
|
20250304,090000,2419200,75100,75700,75700,75100,32
|