716 lines
42 KiB
CSV
716 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,205300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,205200,132833115300,156300,156300,156300,156300,0
|
|
20240314,205100,132833115300,156300,156300,156300,156300,0
|
|
20240314,205000,132833115300,156300,156300,156300,156300,0
|
|
20240314,204900,132833115300,156300,156300,156300,156300,0
|
|
20240314,204800,132833115300,156300,156300,156300,156300,0
|
|
20240314,204700,132833115300,156300,156300,156300,156300,0
|
|
20240314,204600,132833115300,156300,156300,156300,156300,0
|
|
20240314,204500,132833115300,156300,156300,156300,156300,0
|
|
20240314,204400,132833115300,156300,156300,156300,156300,0
|
|
20240314,204300,132833115300,156300,156300,156300,156300,0
|
|
20240314,204200,132833115300,156300,156300,156300,156300,0
|
|
20240314,204100,132833115300,156300,156300,156300,156300,0
|
|
20240314,204000,132833115300,156300,156300,156300,156300,0
|
|
20240314,203900,132833115300,156300,156300,156300,156300,0
|
|
20240314,203800,132833115300,156300,156300,156300,156300,0
|
|
20240314,203700,132833115300,156300,156300,156300,156300,0
|
|
20240314,203600,132833115300,156300,156300,156300,156300,0
|
|
20240314,203500,132833115300,156300,156300,156300,156300,0
|
|
20240314,203400,132833115300,156300,156300,156300,156300,0
|
|
20240314,203300,132833115300,156300,156300,156300,156300,0
|
|
20240314,203200,132833115300,156300,156300,156300,156300,0
|
|
20240314,203100,132833115300,156300,156300,156300,156300,0
|
|
20240314,203000,132833115300,156300,156300,156300,156300,0
|
|
20240314,202900,132833115300,156300,156300,156300,156300,0
|
|
20240314,202800,132833115300,156300,156300,156300,156300,0
|
|
20240314,202700,132833115300,156300,156300,156300,156300,0
|
|
20240314,202600,132833115300,156300,156300,156300,156300,0
|
|
20240314,202500,132833115300,156300,156300,156300,156300,0
|
|
20240314,202400,132833115300,156300,156300,156300,156300,0
|
|
20240314,202300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,202200,132833115300,156300,156300,156300,156300,0
|
|
20240314,202100,132833115300,156300,156300,156300,156300,0
|
|
20240314,202000,132833115300,156300,156300,156300,156300,0
|
|
20240314,201900,132833115300,156300,156300,156300,156300,0
|
|
20240314,201800,132833115300,156300,156300,156300,156300,0
|
|
20240314,201700,132833115300,156300,156300,156300,156300,0
|
|
20240314,201600,132833115300,156300,156300,156300,156300,0
|
|
20240314,201500,132833115300,156300,156300,156300,156300,0
|
|
20240314,201400,132833115300,156300,156300,156300,156300,0
|
|
20240314,201300,132833115300,156300,156300,156300,156300,0
|
|
20240314,201200,132833115300,156300,156300,156300,156300,0
|
|
20240314,201100,132833115300,156300,156300,156300,156300,0
|
|
20240314,201000,132833115300,156300,156300,156300,156300,0
|
|
20240314,200900,132833115300,156300,156300,156300,156300,0
|
|
20240314,200800,132833115300,156300,156300,156300,156300,0
|
|
20240314,200700,132833115300,156300,156300,156300,156300,0
|
|
20240314,200600,132833115300,156300,156300,156300,156300,0
|
|
20240314,200500,132833115300,156300,156300,156300,156300,0
|
|
20240314,200400,132833115300,156300,156300,156300,156300,0
|
|
20240314,200300,132833115300,156300,156300,156300,156300,0
|
|
20240314,200200,132833115300,156300,156300,156300,156300,0
|
|
20240314,200100,132833115300,156300,156300,156300,156300,0
|
|
20240314,200000,132833115300,156300,156300,156300,156300,0
|
|
20240314,195900,132833115300,156300,156300,156300,156300,0
|
|
20240314,195800,132833115300,156300,156300,156300,156300,0
|
|
20240314,195700,132833115300,156300,156300,156300,156300,0
|
|
20240314,195600,132833115300,156300,156300,156300,156300,0
|
|
20240314,195500,132833115300,156300,156300,156300,156300,0
|
|
20240314,195400,132833115300,156300,156300,156300,156300,0
|
|
20240314,195300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,195200,132833115300,156300,156300,156300,156300,0
|
|
20240314,195100,132833115300,156300,156300,156300,156300,0
|
|
20240314,195000,132833115300,156300,156300,156300,156300,0
|
|
20240314,194900,132833115300,156300,156300,156300,156300,0
|
|
20240314,194800,132833115300,156300,156300,156300,156300,0
|
|
20240314,194700,132833115300,156300,156300,156300,156300,0
|
|
20240314,194600,132833115300,156300,156300,156300,156300,0
|
|
20240314,194500,132833115300,156300,156300,156300,156300,0
|
|
20240314,194400,132833115300,156300,156300,156300,156300,0
|
|
20240314,194300,132833115300,156300,156300,156300,156300,0
|
|
20240314,194200,132833115300,156300,156300,156300,156300,0
|
|
20240314,194100,132833115300,156300,156300,156300,156300,0
|
|
20240314,194000,132833115300,156300,156300,156300,156300,0
|
|
20240314,193900,132833115300,156300,156300,156300,156300,0
|
|
20240314,193800,132833115300,156300,156300,156300,156300,0
|
|
20240314,193700,132833115300,156300,156300,156300,156300,0
|
|
20240314,193600,132833115300,156300,156300,156300,156300,0
|
|
20240314,193500,132833115300,156300,156300,156300,156300,0
|
|
20240314,193400,132833115300,156300,156300,156300,156300,0
|
|
20240314,193300,132833115300,156300,156300,156300,156300,0
|
|
20240314,193200,132833115300,156300,156300,156300,156300,0
|
|
20240314,193100,132833115300,156300,156300,156300,156300,0
|
|
20240314,193000,132833115300,156300,156300,156300,156300,0
|
|
20240314,192900,132833115300,156300,156300,156300,156300,0
|
|
20240314,192800,132833115300,156300,156300,156300,156300,0
|
|
20240314,192700,132833115300,156300,156300,156300,156300,0
|
|
20240314,192600,132833115300,156300,156300,156300,156300,0
|
|
20240314,192500,132833115300,156300,156300,156300,156300,0
|
|
20240314,192400,132833115300,156300,156300,156300,156300,0
|
|
20240314,192300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,192200,132833115300,156300,156300,156300,156300,0
|
|
20240314,192100,132833115300,156300,156300,156300,156300,0
|
|
20240314,192000,132833115300,156300,156300,156300,156300,0
|
|
20240314,191900,132833115300,156300,156300,156300,156300,0
|
|
20240314,191800,132833115300,156300,156300,156300,156300,0
|
|
20240314,191700,132833115300,156300,156300,156300,156300,0
|
|
20240314,191600,132833115300,156300,156300,156300,156300,0
|
|
20240314,191500,132833115300,156300,156300,156300,156300,0
|
|
20240314,191400,132833115300,156300,156300,156300,156300,0
|
|
20240314,191300,132833115300,156300,156300,156300,156300,0
|
|
20240314,191200,132833115300,156300,156300,156300,156300,0
|
|
20240314,191100,132833115300,156300,156300,156300,156300,0
|
|
20240314,191000,132833115300,156300,156300,156300,156300,0
|
|
20240314,190900,132833115300,156300,156300,156300,156300,0
|
|
20240314,190800,132833115300,156300,156300,156300,156300,0
|
|
20240314,190700,132833115300,156300,156300,156300,156300,0
|
|
20240314,190600,132833115300,156300,156300,156300,156300,0
|
|
20240314,190500,132833115300,156300,156300,156300,156300,0
|
|
20240314,190400,132833115300,156300,156300,156300,156300,0
|
|
20240314,190300,132833115300,156300,156300,156300,156300,0
|
|
20240314,190200,132833115300,156300,156300,156300,156300,0
|
|
20240314,190100,132833115300,156300,156300,156300,156300,0
|
|
20240314,190000,132833115300,156300,156300,156300,156300,0
|
|
20240314,185900,132833115300,156300,156300,156300,156300,0
|
|
20240314,185800,132833115300,156300,156300,156300,156300,0
|
|
20240314,185700,132833115300,156300,156300,156300,156300,0
|
|
20240314,185600,132833115300,156300,156300,156300,156300,0
|
|
20240314,185500,132833115300,156300,156300,156300,156300,0
|
|
20240314,185400,132833115300,156300,156300,156300,156300,0
|
|
20240314,185300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,185200,132833115300,156300,156300,156300,156300,0
|
|
20240314,185100,132833115300,156300,156300,156300,156300,0
|
|
20240314,185000,132833115300,156300,156300,156300,156300,0
|
|
20240314,184900,132833115300,156300,156300,156300,156300,0
|
|
20240314,184800,132833115300,156300,156300,156300,156300,0
|
|
20240314,184700,132833115300,156300,156300,156300,156300,0
|
|
20240314,184600,132833115300,156300,156300,156300,156300,0
|
|
20240314,184500,132833115300,156300,156300,156300,156300,0
|
|
20240314,184400,132833115300,156300,156300,156300,156300,0
|
|
20240314,184300,132833115300,156300,156300,156300,156300,0
|
|
20240314,184200,132833115300,156300,156300,156300,156300,0
|
|
20240314,184100,132833115300,156300,156300,156300,156300,0
|
|
20240314,184000,132833115300,156300,156300,156300,156300,0
|
|
20240314,183900,132833115300,156300,156300,156300,156300,0
|
|
20240314,183800,132833115300,156300,156300,156300,156300,0
|
|
20240314,183700,132833115300,156300,156300,156300,156300,0
|
|
20240314,183600,132833115300,156300,156300,156300,156300,0
|
|
20240314,183500,132833115300,156300,156300,156300,156300,0
|
|
20240314,183400,132833115300,156300,156300,156300,156300,0
|
|
20240314,183300,132833115300,156300,156300,156300,156300,0
|
|
20240314,183200,132833115300,156300,156300,156300,156300,0
|
|
20240314,183100,132833115300,156300,156300,156300,156300,0
|
|
20240314,183000,132833115300,156300,156300,156300,156300,0
|
|
20240314,182900,132833115300,156300,156300,156300,156300,0
|
|
20240314,182800,132833115300,156300,156300,156300,156300,0
|
|
20240314,182700,132833115300,156300,156300,156300,156300,0
|
|
20240314,182600,132833115300,156300,156300,156300,156300,0
|
|
20240314,182500,132833115300,156300,156300,156300,156300,0
|
|
20240314,182400,132833115300,156300,156300,156300,156300,0
|
|
20240314,182300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,182200,132833115300,156300,156300,156300,156300,0
|
|
20240314,182100,132833115300,156300,156300,156300,156300,0
|
|
20240314,182000,132833115300,156300,156300,156300,156300,0
|
|
20240314,181900,132833115300,156300,156300,156300,156300,0
|
|
20240314,181800,132833115300,156300,156300,156300,156300,0
|
|
20240314,181700,132833115300,156300,156300,156300,156300,0
|
|
20240314,181600,132833115300,156300,156300,156300,156300,0
|
|
20240314,181500,132833115300,156300,156300,156300,156300,0
|
|
20240314,181400,132833115300,156300,156300,156300,156300,0
|
|
20240314,181300,132833115300,156300,156300,156300,156300,0
|
|
20240314,181200,132833115300,156300,156300,156300,156300,0
|
|
20240314,181100,132833115300,156300,156300,156300,156300,0
|
|
20240314,181000,132833115300,156300,156300,156300,156300,0
|
|
20240314,180900,132833115300,156300,156300,156300,156300,0
|
|
20240314,180800,132833115300,156300,156300,156300,156300,0
|
|
20240314,180700,132833115300,156300,156300,156300,156300,0
|
|
20240314,180600,132833115300,156300,156300,156300,156300,0
|
|
20240314,180500,132833115300,156300,156300,156300,156300,0
|
|
20240314,180400,132833115300,156300,156300,156300,156300,0
|
|
20240314,180300,132833115300,156300,156300,156300,156300,0
|
|
20240314,180200,132833115300,156300,156300,156300,156300,0
|
|
20240314,180100,132833115300,156300,156300,156300,156300,0
|
|
20240314,180000,132833115300,156300,156300,156300,156300,0
|
|
20240314,175900,132833115300,156300,156300,156300,156300,0
|
|
20240314,175800,132833115300,156300,156300,156300,156300,0
|
|
20240314,175700,132833115300,156300,156300,156300,156300,0
|
|
20240314,175600,132833115300,156300,156300,156300,156300,0
|
|
20240314,175500,132833115300,156300,156300,156300,156300,0
|
|
20240314,175400,132833115300,156300,156300,156300,156300,0
|
|
20240314,175300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,175200,132833115300,156300,156300,156300,156300,0
|
|
20240314,175100,132833115300,156300,156300,156300,156300,0
|
|
20240314,175000,132833115300,156300,156300,156300,156300,0
|
|
20240314,174900,132833115300,156300,156300,156300,156300,0
|
|
20240314,174800,132833115300,156300,156300,156300,156300,0
|
|
20240314,174700,132833115300,156300,156300,156300,156300,0
|
|
20240314,174600,132833115300,156300,156300,156300,156300,0
|
|
20240314,174500,132833115300,156300,156300,156300,156300,0
|
|
20240314,174400,132833115300,156300,156300,156300,156300,0
|
|
20240314,174300,132833115300,156300,156300,156300,156300,0
|
|
20240314,174200,132833115300,156300,156300,156300,156300,0
|
|
20240314,174100,132833115300,156300,156300,156300,156300,0
|
|
20240314,174000,132833115300,156300,156300,156300,156300,0
|
|
20240314,173900,132833115300,156300,156300,156300,156300,0
|
|
20240314,173800,132833115300,156300,156300,156300,156300,0
|
|
20240314,173700,132833115300,156300,156300,156300,156300,0
|
|
20240314,173600,132833115300,156300,156300,156300,156300,0
|
|
20240314,173500,132833115300,156300,156300,156300,156300,0
|
|
20240314,173400,132833115300,156300,156300,156300,156300,0
|
|
20240314,173300,132833115300,156300,156300,156300,156300,0
|
|
20240314,173200,132833115300,156300,156300,156300,156300,0
|
|
20240314,173100,132833115300,156300,156300,156300,156300,0
|
|
20240314,173000,132833115300,156300,156300,156300,156300,0
|
|
20240314,172900,132833115300,156300,156300,156300,156300,0
|
|
20240314,172800,132833115300,156300,156300,156300,156300,0
|
|
20240314,172700,132833115300,156300,156300,156300,156300,0
|
|
20240314,172600,132833115300,156300,156300,156300,156300,0
|
|
20240314,172500,132833115300,156300,156300,156300,156300,0
|
|
20240314,172400,132833115300,156300,156300,156300,156300,0
|
|
20240314,172300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,172200,132833115300,156300,156300,156300,156300,0
|
|
20240314,172100,132833115300,156300,156300,156300,156300,0
|
|
20240314,172000,132833115300,156300,156300,156300,156300,0
|
|
20240314,171900,132833115300,156300,156300,156300,156300,0
|
|
20240314,171800,132833115300,156300,156300,156300,156300,0
|
|
20240314,171700,132833115300,156300,156300,156300,156300,0
|
|
20240314,171600,132833115300,156300,156300,156300,156300,0
|
|
20240314,171500,132833115300,156300,156300,156300,156300,0
|
|
20240314,171400,132833115300,156300,156300,156300,156300,0
|
|
20240314,171300,132833115300,156300,156300,156300,156300,0
|
|
20240314,171200,132833115300,156300,156300,156300,156300,0
|
|
20240314,171100,132833115300,156300,156300,156300,156300,0
|
|
20240314,171000,132833115300,156300,156300,156300,156300,0
|
|
20240314,170900,132833115300,156300,156300,156300,156300,0
|
|
20240314,170800,132833115300,156300,156300,156300,156300,0
|
|
20240314,170700,132833115300,156300,156300,156300,156300,0
|
|
20240314,170600,132833115300,156300,156300,156300,156300,0
|
|
20240314,170500,132833115300,156300,156300,156300,156300,0
|
|
20240314,170400,132833115300,156300,156300,156300,156300,0
|
|
20240314,170300,132833115300,156300,156300,156300,156300,0
|
|
20240314,170200,132833115300,156300,156300,156300,156300,0
|
|
20240314,170100,132833115300,156300,156300,156300,156300,0
|
|
20240314,170000,132833115300,156300,156300,156300,156300,0
|
|
20240314,165900,132833115300,156300,156300,156300,156300,0
|
|
20240314,165800,132833115300,156300,156300,156300,156300,0
|
|
20240314,165700,132833115300,156300,156300,156300,156300,0
|
|
20240314,165600,132833115300,156300,156300,156300,156300,0
|
|
20240314,165500,132833115300,156300,156300,156300,156300,0
|
|
20240314,165400,132833115300,156300,156300,156300,156300,0
|
|
20240314,165300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,165200,132833115300,156300,156300,156300,156300,0
|
|
20240314,165100,132833115300,156300,156300,156300,156300,0
|
|
20240314,165000,132833115300,156300,156300,156300,156300,0
|
|
20240314,164900,132833115300,156300,156300,156300,156300,0
|
|
20240314,164800,132833115300,156300,156300,156300,156300,0
|
|
20240314,164700,132833115300,156300,156300,156300,156300,0
|
|
20240314,164600,132833115300,156300,156300,156300,156300,0
|
|
20240314,164500,132833115300,156300,156300,156300,156300,0
|
|
20240314,164400,132833115300,156300,156300,156300,156300,0
|
|
20240314,164300,132833115300,156300,156300,156300,156300,0
|
|
20240314,164200,132833115300,156300,156300,156300,156300,0
|
|
20240314,164100,132833115300,156300,156300,156300,156300,0
|
|
20240314,164000,132833115300,156300,156300,156300,156300,0
|
|
20240314,163900,132833115300,156300,156300,156300,156300,0
|
|
20240314,163800,132833115300,156300,156300,156300,156300,0
|
|
20240314,163700,132833115300,156300,156300,156300,156300,0
|
|
20240314,163600,132833115300,156300,156300,156300,156300,0
|
|
20240314,163500,132833115300,156300,156300,156300,156300,0
|
|
20240314,163400,132833115300,156300,156300,156300,156300,0
|
|
20240314,163300,132833115300,156300,156300,156300,156300,0
|
|
20240314,163200,132833115300,156300,156300,156300,156300,0
|
|
20240314,163100,132833115300,156300,156300,156300,156300,0
|
|
20240314,163000,132833115300,156300,156300,156300,156300,0
|
|
20240314,162900,132833115300,156300,156300,156300,156300,0
|
|
20240314,162800,132833115300,156300,156300,156300,156300,0
|
|
20240314,162700,132833115300,156300,156300,156300,156300,0
|
|
20240314,162600,132833115300,156300,156300,156300,156300,0
|
|
20240314,162500,132833115300,156300,156300,156300,156300,0
|
|
20240314,162400,132833115300,156300,156300,156300,156300,0
|
|
20240314,162300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,162200,132833115300,156300,156300,156300,156300,0
|
|
20240314,162100,132833115300,156300,156300,156300,156300,0
|
|
20240314,162000,132833115300,156300,156300,156300,156300,0
|
|
20240314,161900,132833115300,156300,156300,156300,156300,0
|
|
20240314,161800,132833115300,156300,156300,156300,156300,0
|
|
20240314,161700,132833115300,156300,156300,156300,156300,0
|
|
20240314,161600,132833115300,156300,156300,156300,156300,0
|
|
20240314,161500,132833115300,156300,156300,156300,156300,0
|
|
20240314,161400,132833115300,156300,156300,156300,156300,0
|
|
20240314,161300,132833115300,156300,156300,156300,156300,0
|
|
20240314,161200,132833115300,156300,156300,156300,156300,0
|
|
20240314,161100,132833115300,156300,156300,156300,156300,0
|
|
20240314,161000,132833115300,156300,156300,156300,156300,0
|
|
20240314,160900,132833115300,156300,156300,156300,156300,0
|
|
20240314,160800,132833115300,156300,156300,156300,156300,0
|
|
20240314,160700,132833115300,156300,156300,156300,156300,0
|
|
20240314,160600,132833115300,156300,156300,156300,156300,0
|
|
20240314,160500,132833115300,156300,156300,156300,156300,0
|
|
20240314,160400,132833115300,156300,156300,156300,156300,0
|
|
20240314,160300,132833115300,156300,156300,156300,156300,0
|
|
20240314,160200,132833115300,156300,156300,156300,156300,0
|
|
20240314,160100,132833115300,156300,156300,156300,156300,0
|
|
20240314,160000,132833115300,156300,156300,156300,156300,0
|
|
20240314,155900,132833115300,156300,156300,156300,156300,0
|
|
20240314,155800,132833115300,156300,156300,156300,156300,0
|
|
20240314,155700,132833115300,156300,156300,156300,156300,0
|
|
20240314,155600,132833115300,156300,156300,156300,156300,0
|
|
20240314,155500,132833115300,156300,156300,156300,156300,0
|
|
20240314,155400,132833115300,156300,156300,156300,156300,0
|
|
20240314,155300,132833115300,156300,156300,156300,156300,47171
|
|
20240314,155200,132833115300,156300,156300,156300,156300,0
|
|
20240314,155100,132833115300,156300,156300,156300,156300,0
|
|
20240314,155000,132833115300,156300,156300,156300,156300,0
|
|
20240314,154900,132833115300,156300,156300,156300,156300,0
|
|
20240314,154800,132833115300,156300,156300,156300,156300,0
|
|
20240314,154700,132833115300,156300,156300,156300,156300,0
|
|
20240314,154600,132833115300,156300,156300,156300,156300,0
|
|
20240314,154500,132833115300,156300,156300,156300,156300,0
|
|
20240314,154400,132833115300,156300,156300,156300,156300,0
|
|
20240314,154300,132833115300,156300,156300,156300,156300,0
|
|
20240314,154200,132833115300,156300,156300,156300,156300,0
|
|
20240314,154100,132833115300,156300,156300,156300,156300,0
|
|
20240314,154000,132833115300,156300,156300,156300,156300,0
|
|
20240314,153900,132833115300,156300,156300,156300,156300,0
|
|
20240314,153800,132833115300,156300,156300,156300,156300,0
|
|
20240314,153700,132833115300,156300,156300,156300,156300,0
|
|
20240314,153600,132833115300,156300,156300,156300,156300,0
|
|
20240314,153500,132833115300,156300,156300,156300,156300,0
|
|
20240314,153400,132833115300,156300,156300,156300,156300,0
|
|
20240314,153300,132833115300,156300,156300,156300,156300,0
|
|
20240314,153200,132833115300,156300,156300,156300,156300,0
|
|
20240314,153100,132833115300,156300,156300,156300,156300,0
|
|
20240314,153000,132833115300,156300,156300,156300,156300,47171
|
|
20240314,152900,125460288000,156500,156500,156500,156500,0
|
|
20240314,152800,125460288000,156500,156500,156500,156500,0
|
|
20240314,152700,125460288000,156500,156500,156500,156500,0
|
|
20240314,152600,125460288000,156500,156500,156500,156500,0
|
|
20240314,152500,125460288000,156500,156500,156500,156500,0
|
|
20240314,152400,125460288000,156500,156500,156500,156500,0
|
|
20240314,152300,125460288000,156500,156500,156500,156500,0
|
|
20240314,152200,125460288000,156500,156500,156500,156500,0
|
|
20240314,152100,125460288000,156500,156500,156500,156500,0
|
|
20240314,152000,125460288000,156500,156500,156500,156500,0
|
|
20240314,151900,125460288000,156500,156100,156500,156000,2535
|
|
20240314,151800,125064250800,156000,156000,156100,155800,1863
|
|
20240314,151700,124773709300,156000,156100,156200,155900,3495
|
|
20240314,151600,124228402700,156100,156100,156200,156100,1768
|
|
20240314,151500,123952401700,156100,156100,156200,156100,1379
|
|
20240314,151400,123737127300,156100,156100,156200,156100,1212
|
|
20240314,151300,123547924000,156200,156100,156200,156100,1661
|
|
20240314,151200,123288555500,156100,156100,156200,156100,1112
|
|
20240314,151100,123114954800,156100,156000,156200,156000,2327
|
|
20240314,151000,122751721800,156100,156000,156100,156000,1238
|
|
20240314,150900,122558530900,156000,156000,156100,156000,1309
|
|
20240314,150800,122354274100,156000,156000,156100,155900,1246
|
|
20240314,150700,122159896800,156000,155800,156000,155800,2489
|
|
20240314,150600,121771770600,155800,155900,156000,155700,2477
|
|
20240314,150500,121385755200,155900,156000,156100,155900,1089
|
|
20240314,150400,121215883200,156000,156000,156100,155900,2735
|
|
20240314,150300,120789239100,156000,156100,156200,156000,1236
|
|
20240314,150200,120596336400,156200,156100,156200,156100,934
|
|
20240314,150100,120450534500,156100,156100,156200,156100,1423
|
|
20240314,150000,120228364300,156200,155700,156200,155700,3287
|
|
20240314,145900,119715979300,155700,155700,155800,155700,1362
|
|
20240314,145800,119503860000,155700,155700,155900,155500,3816
|
|
20240314,145700,118909946200,155700,156000,156100,155600,3891
|
|
20240314,145600,118303103600,156000,156000,156100,156000,1708
|
|
20240314,145500,118036605100,156100,155700,156100,155700,2824
|
|
20240314,145400,117596485300,155700,155600,155900,155600,1677
|
|
20240314,145300,117335300700,155600,155700,155800,155600,2212
|
|
20240314,145200,116990920000,155700,155900,156000,155700,2706
|
|
20240314,145100,116569193000,155900,156000,156000,155800,1511
|
|
20240314,145000,116333587800,156000,155800,156100,155800,3331
|
|
20240314,144900,115814218700,155800,155500,155900,155500,2308
|
|
20240314,144800,115454925300,155500,155600,155700,155500,1218
|
|
20240314,144700,115265412000,155600,155300,156100,155300,4333
|
|
20240314,144600,114590314700,155400,155400,155400,155300,1335
|
|
20240314,144500,114382963600,155400,155600,155600,155200,1692
|
|
20240314,144400,114120131300,155600,155900,155900,155500,1993
|
|
20240314,144300,113809851800,155900,155900,156000,155900,1156
|
|
20240314,144200,113629596000,156000,156000,156000,155900,1190
|
|
20240314,144100,113444045400,155900,155500,156000,155500,2478
|
|
20240314,144000,113058409300,155500,155100,155600,155000,1623
|
|
20240314,143900,112806263700,155000,155500,155600,155000,1480
|
|
20240314,143800,112576325000,155500,156000,156000,155500,1486
|
|
20240314,143700,112344694700,156100,156100,156200,156000,1270
|
|
20240314,143600,112146438000,156200,156400,156500,156100,1413
|
|
20240314,143500,111925624900,156400,156400,156500,156400,969
|
|
20240314,143400,111774051700,156400,156300,156600,156300,2217
|
|
20240314,143300,111427264900,156300,156300,156400,156100,1433
|
|
20240314,143200,111203355100,156300,156100,156400,156000,2263
|
|
20240314,143100,110849906900,156100,155800,156100,155800,1594
|
|
20240314,143000,110601274800,155700,155400,155700,155400,1621
|
|
20240314,142900,110349183400,155500,155100,155500,155100,1493
|
|
20240314,142800,110117250800,155100,154900,155300,154800,1594
|
|
20240314,142700,109870067700,154900,154500,155400,154500,3568
|
|
20240314,142600,109316946400,154500,154600,154600,154500,1309
|
|
20240314,142500,109114672400,154500,154700,154700,154500,934
|
|
20240314,142400,108970299500,154700,155000,155500,154700,3985
|
|
20240314,142300,108352331800,154900,155000,155100,154900,923
|
|
20240314,142200,108209275900,155000,155400,155500,154900,3815
|
|
20240314,142100,107617421600,155400,155400,155500,155400,1005
|
|
20240314,142000,107461207200,155400,155500,155600,155400,882
|
|
20240314,141900,107324059900,155500,156100,156100,155500,1840
|
|
20240314,141800,107037335600,156100,156100,156100,156000,903
|
|
20240314,141700,106896444400,156000,156100,156200,156000,1215
|
|
20240314,141600,106706831100,156100,156000,156200,155800,2823
|
|
20240314,141500,106266392800,156100,155800,156100,155800,3090
|
|
20240314,141400,105784410800,155800,155300,155900,155200,2541
|
|
20240314,141300,105389245700,155300,155200,155300,155200,1419
|
|
20240314,141200,105168946700,155300,155300,155300,155200,1099
|
|
20240314,141100,104998314400,155300,155100,155300,154700,2446
|
|
20240314,141000,104619108900,155000,155000,155100,155000,951
|
|
20240314,140900,104471688600,155000,154800,155100,154800,2133
|
|
20240314,140800,104141181200,154800,154700,154900,154700,1091
|
|
20240314,140700,103972294900,154700,154500,154800,154500,1315
|
|
20240314,140600,103768856300,154400,154400,155000,154400,2199
|
|
20240314,140500,103428840100,154400,154700,154800,154400,1178
|
|
20240314,140400,103246836300,154700,154800,154900,154600,1093
|
|
20240314,140300,103077720500,154800,154600,155300,154600,2512
|
|
20240314,140200,102688578800,154600,154600,154700,154600,1123
|
|
20240314,140100,102514950300,154600,155200,155300,154600,2141
|
|
20240314,140000,102183274800,155200,154700,155300,154700,2708
|
|
20240314,135900,101763850200,154700,154700,154800,154700,650
|
|
20240314,135800,101663287700,154800,155200,155200,154600,1505
|
|
20240314,135700,101430132800,155200,154500,155200,154500,2410
|
|
20240314,135600,101057054700,154500,154200,154700,154200,821
|
|
20240314,135500,100930239800,154200,154300,155100,154100,5010
|
|
20240314,135400,100155283000,154300,154300,154500,154200,1559
|
|
20240314,135300,99914603800,154200,154600,154600,154200,1437
|
|
20240314,135200,99692697300,154500,154800,154900,154500,770
|
|
20240314,135100,99573640300,154800,155100,155100,154700,1476
|
|
20240314,135000,99344930200,155100,154800,155100,154700,1459
|
|
20240314,134900,99119040000,154900,155000,155400,154700,4131
|
|
20240314,134800,98478098200,155000,155100,155200,155000,609
|
|
20240314,134700,98383666700,155000,155300,155400,154700,2190
|
|
20240314,134600,98043884700,155300,155100,155400,154700,2462
|
|
20240314,134500,97662100700,155100,155100,155200,155100,797
|
|
20240314,134400,97538475700,155100,154900,155200,154300,2240
|
|
20240314,134300,97191507400,154800,154200,155000,154200,1643
|
|
20240314,134200,96937309100,154200,154500,155100,154100,4729
|
|
20240314,134100,96205547200,154500,154500,154600,154200,1321
|
|
20240314,134000,96001483400,154500,154700,154800,154400,1412
|
|
20240314,133900,95783212200,154700,154500,154700,154100,3742
|
|
20240314,133800,95204985400,154600,154600,154700,154400,1834
|
|
20240314,133700,94921544200,154600,154900,154900,154600,1680
|
|
20240314,133600,94661561500,154800,154700,154900,154700,1044
|
|
20240314,133500,94499941400,154700,155000,155000,154700,1275
|
|
20240314,133400,94302507600,155000,155000,155400,154800,2148
|
|
20240314,133300,93969434600,155000,154800,155100,154800,1088
|
|
20240314,133200,93800787400,155000,155100,155200,154700,1233
|
|
20240314,133100,93609662000,155000,155300,155400,154700,2294
|
|
20240314,133000,93254355900,155200,155100,155500,154700,3129
|
|
20240314,132900,92768900500,155100,155000,155300,155000,1547
|
|
20240314,132800,92528941200,155100,155000,155200,154700,1682
|
|
20240314,132700,92268208400,155100,155400,155400,154900,1100
|
|
20240314,132600,92097574400,155300,155000,155400,155000,2130
|
|
20240314,132500,91767058600,155000,155200,155300,155000,1307
|
|
20240314,132400,91564304500,155200,155000,155500,155000,1251
|
|
20240314,132300,91370014100,155000,155400,155400,154800,3166
|
|
20240314,132200,90878647900,155200,155500,155800,154700,2490
|
|
20240314,132100,90491883400,155300,154800,155600,154600,6083
|
|
20240314,132000,89549349200,154800,154800,154900,154600,1851
|
|
20240314,131900,89262834700,154800,154800,154900,154600,1344
|
|
20240314,131800,89054813400,154800,154900,155000,154600,3320
|
|
20240314,131700,88540827700,154900,154800,155000,154700,3856
|
|
20240314,131600,87943594700,154800,154900,154900,154800,1181
|
|
20240314,131500,87760760500,154900,154800,154900,154800,669
|
|
20240314,131400,87657183400,154800,154700,154900,154700,1236
|
|
20240314,131300,87465836000,154700,154800,154900,154700,1247
|
|
20240314,131200,87272789000,154900,154800,154900,154600,844
|
|
20240314,131100,87142127600,154800,154900,155000,154500,1374
|
|
20240314,131000,86929430700,155000,154900,155300,154500,1989
|
|
20240314,130900,86621541700,155100,155400,155400,154800,2275
|
|
20240314,130800,86268422800,155400,155500,155500,155200,793
|
|
20240314,130700,86145253400,155600,155300,155800,155300,1235
|
|
20240314,130600,85953185700,155800,154800,155800,154800,2712
|
|
20240314,130500,85532155800,154800,155200,155600,154800,2549
|
|
20240314,130400,85136679600,155600,155800,155900,155200,1803
|
|
20240314,130300,84856251200,155300,155900,156000,155300,1945
|
|
20240314,130200,84553244400,155900,156000,156000,155800,1201
|
|
20240314,130100,84365987100,156000,155800,156000,155700,2093
|
|
20240314,130000,84039791900,155900,155800,155900,155800,1671
|
|
20240314,125900,83779392700,155900,155800,156000,155700,1072
|
|
20240314,125800,83612291400,155800,155300,155800,155300,1144
|
|
20240314,125700,83434366200,155800,155800,156000,155200,1365
|
|
20240314,125600,83221916700,155800,155800,156100,155700,4004
|
|
20240314,125500,82597830200,155800,155700,155900,155700,741
|
|
20240314,125400,82482362500,155700,155800,155900,155600,1764
|
|
20240314,125300,82207513900,155800,155800,155900,155800,765
|
|
20240314,125200,82088307000,155900,155900,155900,155800,703
|
|
20240314,125100,81978740500,155900,155800,155900,155800,661
|
|
20240314,125000,81875731000,155800,155800,155900,155600,908
|
|
20240314,124900,81734295600,155900,155800,156000,155600,1205
|
|
20240314,124800,81546536900,155800,156100,156100,155800,878
|
|
20240314,124700,81409602800,156000,156000,156400,155800,1923
|
|
20240314,124600,81109486300,156200,155100,156300,155100,3161
|
|
20240314,124500,80617706600,155100,155200,155200,155100,370
|
|
20240314,124400,80560303300,155200,155200,155300,154900,651
|
|
20240314,124300,80459348200,154900,154600,155300,154600,1850
|
|
20240314,124200,80172773200,154600,154900,154900,154600,891
|
|
20240314,124100,80034865100,154900,154800,155000,154700,699
|
|
20240314,124000,79926622000,154700,154800,155000,154600,979
|
|
20240314,123900,79775043900,154800,154500,155000,154500,2252
|
|
20240314,123800,79426666900,154600,155600,155700,154500,2029
|
|
20240314,123700,79112086800,155600,155800,155800,155100,1762
|
|
20240314,123600,78837844200,155800,155800,155900,155600,1743
|
|
20240314,123500,78566382100,155900,155800,155900,155600,545
|
|
20240314,123400,78481471200,155600,156300,156400,155600,3032
|
|
20240314,123300,78008448700,156200,156500,156500,155900,716
|
|
20240314,123200,77896565900,156500,155900,156600,155800,2418
|
|
20240314,123100,77519403200,155900,155700,155900,155700,879
|
|
20240314,123000,77382440900,155700,155600,156000,155600,620
|
|
20240314,122900,77285876000,155600,156400,156700,155500,1791
|
|
20240314,122800,77006300100,156400,156700,156800,156400,1409
|
|
20240314,122700,76785564900,156700,156800,156800,156700,1048
|
|
20240314,122600,76621310000,156700,156700,156900,156600,1137
|
|
20240314,122500,76443086400,156600,156300,157000,156300,2275
|
|
20240314,122400,76086436200,156400,155600,156400,155600,848
|
|
20240314,122300,75954141500,155900,156600,157000,155600,4295
|
|
20240314,122200,75282564900,156600,155400,156600,154800,19866
|
|
20240314,122100,72192569300,155700,154600,155700,154500,16646
|
|
20240314,122000,69612030300,154600,154400,154600,154400,1539
|
|
20240314,121900,69374216000,154500,154400,154500,154400,522
|
|
20240314,121800,69293588000,154400,154400,154500,154300,952
|
|
20240314,121700,69146563400,154400,154400,154500,154300,915
|
|
20240314,121600,69005266600,154400,154300,154500,154300,460
|
|
20240314,121500,68934253300,154300,154300,154500,154300,1163
|
|
20240314,121400,68754725300,154300,154500,154600,154300,2671
|
|
20240314,121300,68342116800,154600,154300,154600,154300,1403
|
|
20240314,121200,68125466700,154300,154200,154400,154200,559
|
|
20240314,121100,68039225400,154400,153900,154400,153900,906
|
|
20240314,121000,67899524100,154000,154100,154200,153900,859
|
|
20240314,120900,67767183200,154100,154200,154400,154000,781
|
|
20240314,120800,67646726100,154300,154300,154600,154000,1588
|
|
20240314,120700,67401520100,154300,154700,154700,153800,913
|
|
20240314,120600,67260851200,154600,153500,154800,153500,5794
|
|
20240314,120500,66367350900,153500,153500,153800,153500,1880
|
|
20240314,120400,66078640700,153600,153500,153600,153500,847
|
|
20240314,120300,65948573300,153500,153200,153600,153200,2193
|
|
20240314,120200,65612109000,153300,153300,153300,153200,475
|
|
20240314,120100,65539305800,153300,152700,153300,152700,1601
|
|
20240314,120000,65294483100,152800,152700,152800,152700,597
|
|
20240314,115900,65203293100,152700,152700,152800,152600,273
|
|
20240314,115800,65161607000,152600,152900,153000,152600,683
|
|
20240314,115700,65057253000,152900,153000,153000,152800,755
|
|
20240314,115600,64941783600,152900,152900,153000,152700,1050
|
|
20240314,115500,64781252100,152900,152800,153000,152800,410
|
|
20240314,115400,64718554600,152800,152800,153000,152800,747
|
|
20240314,115300,64604351400,152800,153100,153100,152500,487
|
|
20240314,115200,64529958000,153100,152400,153200,152400,744
|
|
20240314,115100,64416191200,152500,153100,153300,152500,1918
|
|
20240314,115000,64122776900,153100,152900,153200,152800,1260
|
|
20240314,114900,63930059000,153000,153400,153700,153000,3677
|
|
20240314,114800,63366137300,153400,152600,153400,152500,3762
|
|
20240314,114700,62790708600,152600,152600,152600,152500,626
|
|
20240314,114600,62695202800,152600,152400,152600,152300,1378
|
|
20240314,114500,62485099600,152400,152500,152600,152400,569
|
|
20240314,114400,62398350000,152600,152400,152600,152300,1051
|
|
20240314,114300,62238122300,152400,152400,152500,152400,448
|
|
20240314,114200,62169830200,152400,152300,152700,152300,2725
|
|
20240314,114100,61754329600,152400,152100,152400,152000,1334
|
|
20240314,114000,61551298100,152100,152000,152100,152000,637
|
|
20240314,113900,61454433900,152000,152000,152100,152000,465
|
|
20240314,113800,61383726800,152000,152000,152100,151900,992
|
|
20240314,113700,61232954600,152000,152000,152100,152000,1038
|
|
20240314,113600,61075159100,152000,151900,152100,151900,792
|
|
20240314,113500,60954744700,152000,152000,152100,151900,1000
|
|
20240314,113400,60802712800,152000,151900,152000,151900,565
|
|
20240314,113300,60716865200,151900,151900,152000,151900,224
|
|
20240314,113200,60682831800,151800,151800,152100,151800,714
|
|
20240314,113100,60574360900,151800,151700,151800,151700,433
|
|
20240314,113000,60508648100,151700,151700,151900,151600,852
|
|
20240314,112900,60379380500,151700,152200,152300,151700,2277
|
|
20240314,112800,60033389600,152200,152400,152500,152000,2196
|
|
20240314,112700,59698857400,152400,152300,152500,152300,1155
|
|
20240314,112600,59522813200,152300,152100,152300,152000,997
|
|
20240314,112500,59371076200,152200,152100,152200,152000,678
|
|
20240314,112400,59267943800,152100,152000,152200,152000,666
|
|
20240314,112300,59166662400,152100,151900,152100,151900,594
|
|
20240314,112200,59076372100,151900,151800,152100,151800,622
|
|
20240314,112100,58981840800,151800,151900,152100,151800,850
|
|
20240314,112000,58852679900,152000,151800,152000,151800,876
|
|
20240314,111900,58719587100,151800,151700,151900,151700,975
|
|
20240314,111800,58571543000,151700,151700,151800,151700,383
|
|
20240314,111700,58513428900,151700,151700,151800,151700,489
|
|
20240314,111600,58439218300,151800,151500,151800,151500,891
|
|
20240314,111500,58304112300,151500,151500,151600,151500,510
|
|
20240314,111400,58226826600,151500,151300,151600,151300,933
|
|
20240314,111300,58085529600,151400,151400,151600,151300,562
|
|
20240314,111200,58000432400,151400,151800,151900,151200,1425
|
|
20240314,111100,57784384900,151900,151700,152000,151700,475
|
|
20240314,111000,57712267500,151800,152000,152100,151600,1134
|
|
20240314,110900,57540080300,152000,152300,152400,152000,1470
|
|
20240314,110800,57316342600,152200,151600,152600,151600,3943
|
|
20240314,110700,56716429500,151600,151600,151700,151600,323
|
|
20240314,110600,56667451700,151600,151400,151700,151400,953
|
|
20240314,110500,56523080600,151500,151300,151600,151300,1166
|
|
20240314,110400,56346464800,151300,151300,151500,151200,934
|
|
20240314,110300,56205116600,151300,151500,151500,151200,1389
|
|
20240314,110200,55994841700,151600,151500,151600,151400,408
|
|
20240314,110100,55933029300,151400,151600,151700,151300,924
|
|
20240314,110000,55793009700,151600,151300,151700,151300,541
|
|
20240314,105900,55711040300,151300,151600,151600,151100,1362
|
|
20240314,105800,55504859300,151600,151900,151900,151400,1134
|
|
20240314,105700,55332994700,151400,151800,151900,151400,1508
|
|
20240314,105600,55104251700,151900,152000,152000,151800,992
|
|
20240314,105500,54953585900,152000,151900,152200,151800,1236
|
|
20240314,105400,54765809300,151900,152200,152300,151900,1482
|
|
20240314,105300,54540358900,152200,152200,152400,152200,840
|
|
20240314,105200,54412454500,152200,152100,152300,152000,667
|
|
20240314,105100,54310973000,152000,152200,152300,152000,864
|
|
20240314,105000,54179529700,152300,152400,152500,152100,1119
|
|
20240314,104900,54009097900,152400,152100,152500,152100,877
|
|
20240314,104800,53875543200,152100,152100,152200,151900,836
|
|
20240314,104700,53748378500,151900,152800,152800,151900,4422
|
|
20240314,104600,53074526700,152800,152300,152800,152100,2448
|
|
20240314,104500,52701251500,152300,152100,152400,152000,698
|
|
20240314,104400,52595047300,152000,152800,152800,151500,2947
|
|
20240314,104300,52146673700,152500,152400,152900,152300,3087
|
|
20240314,104200,51675574100,152300,151800,152400,151800,2351
|
|
20240314,104100,51317935700,151900,151600,151900,151500,1998
|
|
20240314,104000,51014718400,151600,150900,151600,150900,1769
|
|
20240314,103900,50746954100,150900,151200,151400,150900,1376
|
|
20240314,103800,50538865700,151000,151200,151400,150700,2582
|
|
20240314,103700,50148752000,151100,150500,151500,150500,4701
|
|
20240314,103600,49438412900,150500,150400,150600,150400,477
|
|
20240314,103500,49366606900,150500,150100,150600,150000,1683
|
|
20240314,103400,49113457700,150000,149800,150100,149800,764
|
|
20240314,103300,48998860000,149800,149900,150000,149800,938
|
|
20240314,103200,48858263000,149800,149600,149900,149200,2014
|
|
20240314,103100,48556803200,149600,148800,149600,148800,1264
|
|
20240314,103000,48368236600,148800,149000,149000,148800,1024
|
|
20240314,102900,48215804300,149100,149000,149100,148800,1771
|
|
20240314,102800,47951935400,149000,148900,149500,148900,1537
|
|
20240314,102700,47722819400,148900,148500,149000,148400,1538
|
|
20240314,102600,47494098500,148600,148500,148800,148500,755
|
|
20240314,102500,47381886600,148500,148400,148800,148300,1737
|
|
20240314,102400,47124010000,148400,148700,149300,148300,1361
|
|
20240314,102300,46921649000,148700,149600,149700,148600,2465
|
|
20240314,102200,46553288400,149100,148600,149400,148500,2049
|
|
20240314,102100,46248415800,148900,147800,149000,147800,2848
|
|
20240314,102000,45825637900,148100,148600,148600,147600,2250
|
|
20240314,101900,45492473000,148700,148700,148900,148500,1482
|
|
20240314,101800,45272151400,148700,149400,149700,148700,2154
|
|
20240314,101700,44950664400,149300,149300,149400,149300,1474
|
|
20240314,101600,44730522900,149400,149600,149800,149300,1198
|
|
20240314,101500,44551295500,149700,149400,149700,149100,2008
|
|
20240314,101400,44251438400,149400,149900,150000,149400,1637
|
|
20240314,101300,44006498700,150000,150200,150600,150000,2089
|
|
20240314,101200,43692658700,150200,149800,150700,149600,2027
|
|
20240314,101100,43388070300,149800,149800,150300,149500,3899
|
|
20240314,101000,42804476400,149800,149500,151000,149400,2967
|
|
20240314,100900,42358744900,149400,148500,150300,148400,4230
|
|
20240314,100800,41725900900,148500,147200,149000,147200,4055
|
|
20240314,100700,41123875000,147900,148000,148100,146700,4452
|
|
20240314,100600,40467763200,148000,148300,148600,148000,5250
|
|
20240314,100500,39689734900,148300,149000,149300,148300,3459
|
|
20240314,100400,39174856000,149000,148900,149600,148800,2815
|
|
20240314,100300,38755256800,148900,150500,150700,148600,4610
|
|
20240314,100200,38065459300,150700,151000,151100,150400,2203
|
|
20240314,100100,37733491100,151000,151000,151300,151000,1345
|
|
20240314,100000,37530318000,151000,151600,151700,151000,3271
|
|
20240314,095900,37035726600,151600,151700,151800,151200,3126
|
|
20240314,095800,36562262500,151700,151800,152300,151600,3316
|
|
20240314,095700,36058432000,151800,152800,153200,151800,3954
|
|
20240314,095600,35455610100,152900,153200,153500,152800,2532
|
|
20240314,095500,35068303100,153200,153100,153500,152800,3311
|
|
20240314,095400,34561897600,153100,153800,153900,153100,1993
|
|
20240314,095300,34255884700,153900,153500,154100,153300,2321
|
|
20240314,095200,33899409700,153500,153500,153800,153300,1772
|
|
20240314,095100,33627382900,153400,154600,154800,153400,3808
|
|
20240314,095000,33040289900,154800,154800,155000,154600,3393
|
|
20240314,094900,32514765600,154800,154200,154800,154200,3119
|
|
20240314,094800,32032624100,154200,154300,154600,154200,2778
|
|
20240314,094700,31603811400,154300,153500,154600,153300,3362
|
|
20240314,094600,31086607400,153400,153100,154000,152900,3380
|
|
20240314,094500,30568529800,153100,153600,153700,153100,1871
|
|
20240314,094400,30281582400,153600,154200,154300,153400,2084
|
|
20240314,094300,29960799300,154200,154500,154700,154000,801
|
|
20240314,094200,29837186800,154000,154000,154800,154000,3416
|
|
20240314,094100,29309975700,154100,154000,154300,153500,2326
|
|
20240314,094000,28951914300,154000,154300,154600,154000,1882
|
|
20240314,093900,28661313500,154300,154500,154600,154000,2237
|
|
20240314,093800,28316025400,154500,153900,154600,153900,1362
|
|
20240314,093700,28106044200,154000,155000,155400,153900,1625
|
|
20240314,093600,27854980900,155000,154600,155600,154300,4532
|
|
20240314,093500,27152833000,154500,154100,154700,154000,2939
|
|
20240314,093400,26699227300,154100,154000,154500,153700,2211
|
|
20240314,093300,26358279300,154200,154500,155000,153900,3767
|
|
20240314,093200,25776755400,154600,154600,155000,154300,1693
|
|
20240314,093100,25515125500,154500,155800,156000,154500,2031
|
|
20240314,093000,25199656500,156000,154300,156000,154200,5777
|
|
20240314,092900,24303738700,154400,154100,154600,154100,2138
|
|
20240314,092800,23973828100,154100,154000,154200,153600,1606
|
|
20240314,092700,23726468400,154000,153300,154200,152900,2274
|
|
20240314,092600,23376950700,153300,152300,153500,151600,3344
|
|
20240314,092500,22867850100,152300,154400,155000,152300,7048
|
|
20240314,092400,21786760900,154400,154400,155200,154300,2943
|
|
20240314,092300,21331150300,154500,153700,154800,153600,2496
|
|
20240314,092200,20946260900,154400,153800,155000,153500,4052
|
|
20240314,092100,20322793300,153700,155000,155100,153600,4059
|
|
20240314,092000,19696671600,155000,156000,156000,153100,7953
|
|
20240314,091900,18466925000,156100,156400,156400,155300,4798
|
|
20240314,091800,17719045300,156100,156700,157100,155600,4843
|
|
20240314,091700,16961809000,156700,155400,157600,155200,9764
|
|
20240314,091600,15432827600,155400,154700,155500,154300,12141
|
|
20240314,091500,13552573900,154600,153300,154700,153200,8092
|
|
20240314,091400,12305643400,153300,153300,154000,153100,3235
|
|
20240314,091300,11809135500,154100,153900,154300,153200,4872
|
|
20240314,091200,11059434200,154100,153900,154700,153100,11861
|
|
20240314,091100,9231484400,153800,153000,153900,152800,4146
|
|
20240314,091000,8595909000,153100,152200,153100,151700,6303
|
|
20240314,090900,7635801300,152400,153500,154000,152000,5644
|
|
20240314,090800,6770054500,153400,150700,154000,150500,12002
|
|
20240314,090700,4940430900,150900,151300,152000,150500,5479
|
|
20240314,090600,4112106100,151200,147700,151400,147700,9617
|
|
20240314,090500,2669858600,147800,147500,147800,147400,1850
|
|
20240314,090400,2396896100,147500,147700,147900,146000,3467
|
|
20240314,090300,1885844200,147700,146800,147900,146700,2271
|
|
20240314,090200,1551182800,146800,145900,146900,145600,1522
|
|
20240314,090100,1328363100,145900,147700,147800,145900,3718
|
|
20240314,090000,783377300,147700,146000,148000,146000,5203
|