661 lines
37 KiB
CSV
661 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195800,6790437800,151800,151800,151800,151800,915
|
|
20240328,195700,6790437800,151800,151800,151800,151800,0
|
|
20240328,195600,6790437800,151800,151800,151800,151800,0
|
|
20240328,195500,6790437800,151800,151800,151800,151800,0
|
|
20240328,195400,6790437800,151800,151800,151800,151800,0
|
|
20240328,195300,6790437800,151800,151800,151800,151800,0
|
|
20240328,195200,6790437800,151800,151800,151800,151800,0
|
|
20240328,195100,6790437800,151800,151800,151800,151800,0
|
|
20240328,195000,6790437800,151800,151800,151800,151800,0
|
|
20240328,194900,6790437800,151800,151800,151800,151800,0
|
|
20240328,194800,6790437800,151800,151800,151800,151800,0
|
|
20240328,194700,6790437800,151800,151800,151800,151800,0
|
|
20240328,194600,6790437800,151800,151800,151800,151800,0
|
|
20240328,194500,6790437800,151800,151800,151800,151800,0
|
|
20240328,194400,6790437800,151800,151800,151800,151800,0
|
|
20240328,194300,6790437800,151800,151800,151800,151800,0
|
|
20240328,194200,6790437800,151800,151800,151800,151800,0
|
|
20240328,194100,6790437800,151800,151800,151800,151800,0
|
|
20240328,194000,6790437800,151800,151800,151800,151800,0
|
|
20240328,193900,6790437800,151800,151800,151800,151800,0
|
|
20240328,193800,6790437800,151800,151800,151800,151800,0
|
|
20240328,193700,6790437800,151800,151800,151800,151800,0
|
|
20240328,193600,6790437800,151800,151800,151800,151800,0
|
|
20240328,193500,6790437800,151800,151800,151800,151800,0
|
|
20240328,193400,6790437800,151800,151800,151800,151800,0
|
|
20240328,193300,6790437800,151800,151800,151800,151800,0
|
|
20240328,193200,6790437800,151800,151800,151800,151800,0
|
|
20240328,193100,6790437800,151800,151800,151800,151800,0
|
|
20240328,193000,6790437800,151800,151800,151800,151800,0
|
|
20240328,192900,6790437800,151800,151800,151800,151800,0
|
|
20240328,192800,6790437800,151800,151800,151800,151800,915
|
|
20240328,192700,6790437800,151800,151800,151800,151800,0
|
|
20240328,192600,6790437800,151800,151800,151800,151800,0
|
|
20240328,192500,6790437800,151800,151800,151800,151800,0
|
|
20240328,192400,6790437800,151800,151800,151800,151800,0
|
|
20240328,192300,6790437800,151800,151800,151800,151800,0
|
|
20240328,192200,6790437800,151800,151800,151800,151800,0
|
|
20240328,192100,6790437800,151800,151800,151800,151800,0
|
|
20240328,192000,6790437800,151800,151800,151800,151800,0
|
|
20240328,191900,6790437800,151800,151800,151800,151800,0
|
|
20240328,191800,6790437800,151800,151800,151800,151800,0
|
|
20240328,191700,6790437800,151800,151800,151800,151800,0
|
|
20240328,191600,6790437800,151800,151800,151800,151800,0
|
|
20240328,191500,6790437800,151800,151800,151800,151800,0
|
|
20240328,191400,6790437800,151800,151800,151800,151800,0
|
|
20240328,191300,6790437800,151800,151800,151800,151800,0
|
|
20240328,191200,6790437800,151800,151800,151800,151800,0
|
|
20240328,191100,6790437800,151800,151800,151800,151800,0
|
|
20240328,191000,6790437800,151800,151800,151800,151800,0
|
|
20240328,190900,6790437800,151800,151800,151800,151800,0
|
|
20240328,190800,6790437800,151800,151800,151800,151800,0
|
|
20240328,190700,6790437800,151800,151800,151800,151800,0
|
|
20240328,190600,6790437800,151800,151800,151800,151800,0
|
|
20240328,190500,6790437800,151800,151800,151800,151800,0
|
|
20240328,190400,6790437800,151800,151800,151800,151800,0
|
|
20240328,190300,6790437800,151800,151800,151800,151800,0
|
|
20240328,190200,6790437800,151800,151800,151800,151800,0
|
|
20240328,190100,6790437800,151800,151800,151800,151800,0
|
|
20240328,190000,6790437800,151800,151800,151800,151800,0
|
|
20240328,185900,6790437800,151800,151800,151800,151800,0
|
|
20240328,185800,6790437800,151800,151800,151800,151800,915
|
|
20240328,185700,6790437800,151800,151800,151800,151800,0
|
|
20240328,185600,6790437800,151800,151800,151800,151800,0
|
|
20240328,185500,6790437800,151800,151800,151800,151800,0
|
|
20240328,185400,6790437800,151800,151800,151800,151800,0
|
|
20240328,185300,6790437800,151800,151800,151800,151800,0
|
|
20240328,185200,6790437800,151800,151800,151800,151800,0
|
|
20240328,185100,6790437800,151800,151800,151800,151800,0
|
|
20240328,185000,6790437800,151800,151800,151800,151800,0
|
|
20240328,184900,6790437800,151800,151800,151800,151800,0
|
|
20240328,184800,6790437800,151800,151800,151800,151800,0
|
|
20240328,184700,6790437800,151800,151800,151800,151800,0
|
|
20240328,184600,6790437800,151800,151800,151800,151800,0
|
|
20240328,184500,6790437800,151800,151800,151800,151800,0
|
|
20240328,184400,6790437800,151800,151800,151800,151800,0
|
|
20240328,184300,6790437800,151800,151800,151800,151800,0
|
|
20240328,184200,6790437800,151800,151800,151800,151800,0
|
|
20240328,184100,6790437800,151800,151800,151800,151800,0
|
|
20240328,184000,6790437800,151800,151800,151800,151800,0
|
|
20240328,183900,6790437800,151800,151800,151800,151800,0
|
|
20240328,183800,6790437800,151800,151800,151800,151800,0
|
|
20240328,183700,6790437800,151800,151800,151800,151800,0
|
|
20240328,183600,6790437800,151800,151800,151800,151800,0
|
|
20240328,183500,6790437800,151800,151800,151800,151800,0
|
|
20240328,183400,6790437800,151800,151800,151800,151800,0
|
|
20240328,183300,6790437800,151800,151800,151800,151800,0
|
|
20240328,183200,6790437800,151800,151800,151800,151800,0
|
|
20240328,183100,6790437800,151800,151800,151800,151800,0
|
|
20240328,183000,6790437800,151800,151800,151800,151800,0
|
|
20240328,182900,6790437800,151800,151800,151800,151800,0
|
|
20240328,182800,6790437800,151800,151800,151800,151800,915
|
|
20240328,182700,6790437800,151800,151800,151800,151800,0
|
|
20240328,182600,6790437800,151800,151800,151800,151800,0
|
|
20240328,182500,6790437800,151800,151800,151800,151800,0
|
|
20240328,182400,6790437800,151800,151800,151800,151800,0
|
|
20240328,182300,6790437800,151800,151800,151800,151800,0
|
|
20240328,182200,6790437800,151800,151800,151800,151800,0
|
|
20240328,182100,6790437800,151800,151800,151800,151800,0
|
|
20240328,182000,6790437800,151800,151800,151800,151800,0
|
|
20240328,181900,6790437800,151800,151800,151800,151800,0
|
|
20240328,181800,6790437800,151800,151800,151800,151800,0
|
|
20240328,181700,6790437800,151800,151800,151800,151800,0
|
|
20240328,181600,6790437800,151800,151800,151800,151800,0
|
|
20240328,181500,6790437800,151800,151800,151800,151800,0
|
|
20240328,181400,6790437800,151800,151800,151800,151800,0
|
|
20240328,181300,6790437800,151800,151800,151800,151800,0
|
|
20240328,181200,6790437800,151800,151800,151800,151800,0
|
|
20240328,181100,6790437800,151800,151800,151800,151800,0
|
|
20240328,181000,6790437800,151800,151800,151800,151800,0
|
|
20240328,180900,6790437800,151800,151800,151800,151800,0
|
|
20240328,180800,6790437800,151800,151800,151800,151800,0
|
|
20240328,180700,6790437800,151800,151800,151800,151800,0
|
|
20240328,180600,6790437800,151800,151800,151800,151800,0
|
|
20240328,180500,6790437800,151800,151800,151800,151800,0
|
|
20240328,180400,6790437800,151800,151800,151800,151800,0
|
|
20240328,180300,6790437800,151800,151800,151800,151800,0
|
|
20240328,180200,6790437800,151800,151800,151800,151800,0
|
|
20240328,180100,6790437800,151800,151800,151800,151800,0
|
|
20240328,180000,6790437800,151800,151800,151800,151800,0
|
|
20240328,175900,6790437800,151800,151800,151800,151800,0
|
|
20240328,175800,6790437800,151800,151800,151800,151800,915
|
|
20240328,175700,6790437800,151800,151800,151800,151800,0
|
|
20240328,175600,6790437800,151800,151800,151800,151800,0
|
|
20240328,175500,6790437800,151800,151800,151800,151800,0
|
|
20240328,175400,6790437800,151800,151800,151800,151800,0
|
|
20240328,175300,6790437800,151800,151800,151800,151800,0
|
|
20240328,175200,6790437800,151800,151800,151800,151800,0
|
|
20240328,175100,6790437800,151800,151800,151800,151800,0
|
|
20240328,175000,6790437800,151800,151800,151800,151800,0
|
|
20240328,174900,6790437800,151800,151800,151800,151800,0
|
|
20240328,174800,6790437800,151800,151800,151800,151800,0
|
|
20240328,174700,6790437800,151800,151800,151800,151800,0
|
|
20240328,174600,6790437800,151800,151800,151800,151800,0
|
|
20240328,174500,6790437800,151800,151800,151800,151800,0
|
|
20240328,174400,6790437800,151800,151800,151800,151800,0
|
|
20240328,174300,6790437800,151800,151800,151800,151800,0
|
|
20240328,174200,6790437800,151800,151800,151800,151800,0
|
|
20240328,174100,6790437800,151800,151800,151800,151800,0
|
|
20240328,174000,6790437800,151800,151800,151800,151800,0
|
|
20240328,173900,6790437800,151800,151800,151800,151800,0
|
|
20240328,173800,6790437800,151800,151800,151800,151800,0
|
|
20240328,173700,6790437800,151800,151800,151800,151800,0
|
|
20240328,173600,6790437800,151800,151800,151800,151800,0
|
|
20240328,173500,6790437800,151800,151800,151800,151800,0
|
|
20240328,173400,6790437800,151800,151800,151800,151800,0
|
|
20240328,173300,6790437800,151800,151800,151800,151800,0
|
|
20240328,173200,6790437800,151800,151800,151800,151800,0
|
|
20240328,173100,6790437800,151800,151800,151800,151800,0
|
|
20240328,173000,6790437800,151800,151800,151800,151800,0
|
|
20240328,172900,6790437800,151800,151800,151800,151800,0
|
|
20240328,172800,6790437800,151800,151800,151800,151800,915
|
|
20240328,172700,6790437800,151800,151800,151800,151800,0
|
|
20240328,172600,6790437800,151800,151800,151800,151800,0
|
|
20240328,172500,6790437800,151800,151800,151800,151800,0
|
|
20240328,172400,6790437800,151800,151800,151800,151800,0
|
|
20240328,172300,6790437800,151800,151800,151800,151800,0
|
|
20240328,172200,6790437800,151800,151800,151800,151800,0
|
|
20240328,172100,6790437800,151800,151800,151800,151800,0
|
|
20240328,172000,6790437800,151800,151800,151800,151800,0
|
|
20240328,171900,6790437800,151800,151800,151800,151800,0
|
|
20240328,171800,6790437800,151800,151800,151800,151800,0
|
|
20240328,171700,6790437800,151800,151800,151800,151800,0
|
|
20240328,171600,6790437800,151800,151800,151800,151800,0
|
|
20240328,171500,6790437800,151800,151800,151800,151800,0
|
|
20240328,171400,6790437800,151800,151800,151800,151800,0
|
|
20240328,171300,6790437800,151800,151800,151800,151800,0
|
|
20240328,171200,6790437800,151800,151800,151800,151800,0
|
|
20240328,171100,6790437800,151800,151800,151800,151800,0
|
|
20240328,171000,6790437800,151800,151800,151800,151800,0
|
|
20240328,170900,6790437800,151800,151800,151800,151800,0
|
|
20240328,170800,6790437800,151800,151800,151800,151800,0
|
|
20240328,170700,6790437800,151800,151800,151800,151800,0
|
|
20240328,170600,6790437800,151800,151800,151800,151800,0
|
|
20240328,170500,6790437800,151800,151800,151800,151800,0
|
|
20240328,170400,6790437800,151800,151800,151800,151800,0
|
|
20240328,170300,6790437800,151800,151800,151800,151800,0
|
|
20240328,170200,6790437800,151800,151800,151800,151800,0
|
|
20240328,170100,6790437800,151800,151800,151800,151800,0
|
|
20240328,170000,6790437800,151800,151800,151800,151800,0
|
|
20240328,165900,6790437800,151800,151800,151800,151800,0
|
|
20240328,165800,6790437800,151800,151800,151800,151800,915
|
|
20240328,165700,6790437800,151800,151800,151800,151800,0
|
|
20240328,165600,6790437800,151800,151800,151800,151800,0
|
|
20240328,165500,6790437800,151800,151800,151800,151800,0
|
|
20240328,165400,6790437800,151800,151800,151800,151800,0
|
|
20240328,165300,6790437800,151800,151800,151800,151800,0
|
|
20240328,165200,6790437800,151800,151800,151800,151800,0
|
|
20240328,165100,6790437800,151800,151800,151800,151800,0
|
|
20240328,165000,6790437800,151800,151800,151800,151800,0
|
|
20240328,164900,6790437800,151800,151800,151800,151800,0
|
|
20240328,164800,6790437800,151800,151800,151800,151800,0
|
|
20240328,164700,6790437800,151800,151800,151800,151800,0
|
|
20240328,164600,6790437800,151800,151800,151800,151800,0
|
|
20240328,164500,6790437800,151800,151800,151800,151800,0
|
|
20240328,164400,6790437800,151800,151800,151800,151800,0
|
|
20240328,164300,6790437800,151800,151800,151800,151800,0
|
|
20240328,164200,6790437800,151800,151800,151800,151800,0
|
|
20240328,164100,6790437800,151800,151800,151800,151800,0
|
|
20240328,164000,6790437800,151800,151800,151800,151800,0
|
|
20240328,163900,6790437800,151800,151800,151800,151800,0
|
|
20240328,163800,6790437800,151800,151800,151800,151800,0
|
|
20240328,163700,6790437800,151800,151800,151800,151800,0
|
|
20240328,163600,6790437800,151800,151800,151800,151800,0
|
|
20240328,163500,6790437800,151800,151800,151800,151800,0
|
|
20240328,163400,6790437800,151800,151800,151800,151800,0
|
|
20240328,163300,6790437800,151800,151800,151800,151800,0
|
|
20240328,163200,6790437800,151800,151800,151800,151800,0
|
|
20240328,163100,6790437800,151800,151800,151800,151800,0
|
|
20240328,163000,6790437800,151800,151800,151800,151800,0
|
|
20240328,162900,6790437800,151800,151800,151800,151800,0
|
|
20240328,162800,6790437800,151800,151800,151800,151800,915
|
|
20240328,162700,6790437800,151800,151800,151800,151800,0
|
|
20240328,162600,6790437800,151800,151800,151800,151800,0
|
|
20240328,162500,6790437800,151800,151800,151800,151800,0
|
|
20240328,162400,6790437800,151800,151800,151800,151800,0
|
|
20240328,162300,6790437800,151800,151800,151800,151800,0
|
|
20240328,162200,6790437800,151800,151800,151800,151800,0
|
|
20240328,162100,6790437800,151800,151800,151800,151800,0
|
|
20240328,162000,6790437800,151800,151800,151800,151800,0
|
|
20240328,161900,6790437800,151800,151800,151800,151800,0
|
|
20240328,161800,6790437800,151800,151800,151800,151800,0
|
|
20240328,161700,6790437800,151800,151800,151800,151800,0
|
|
20240328,161600,6790437800,151800,151800,151800,151800,0
|
|
20240328,161500,6790437800,151800,151800,151800,151800,0
|
|
20240328,161400,6790437800,151800,151800,151800,151800,0
|
|
20240328,161300,6790437800,151800,151800,151800,151800,0
|
|
20240328,161200,6790437800,151800,151800,151800,151800,0
|
|
20240328,161100,6790437800,151800,151800,151800,151800,0
|
|
20240328,161000,6790437800,151800,151800,151800,151800,0
|
|
20240328,160900,6790437800,151800,151800,151800,151800,0
|
|
20240328,160800,6790437800,151800,151800,151800,151800,0
|
|
20240328,160700,6790437800,151800,151800,151800,151800,0
|
|
20240328,160600,6790437800,151800,151800,151800,151800,0
|
|
20240328,160500,6790437800,151800,151800,151800,151800,0
|
|
20240328,160400,6790437800,151800,151800,151800,151800,0
|
|
20240328,160300,6790437800,151800,151800,151800,151800,0
|
|
20240328,160200,6790437800,151800,151800,151800,151800,0
|
|
20240328,160100,6790437800,151800,151800,151800,151800,0
|
|
20240328,160000,6790437800,151800,151800,151800,151800,0
|
|
20240328,155900,6790437800,151800,151800,151800,151800,0
|
|
20240328,155800,6790437800,151800,151800,151800,151800,915
|
|
20240328,155700,6790437800,151800,151800,151800,151800,0
|
|
20240328,155600,6790437800,151800,151800,151800,151800,0
|
|
20240328,155500,6790437800,151800,151800,151800,151800,0
|
|
20240328,155400,6790437800,151800,151800,151800,151800,0
|
|
20240328,155300,6790437800,151800,151800,151800,151800,0
|
|
20240328,155200,6790437800,151800,151800,151800,151800,0
|
|
20240328,155100,6790437800,151800,151800,151800,151800,0
|
|
20240328,155000,6790437800,151800,151800,151800,151800,0
|
|
20240328,154900,6790437800,151800,151800,151800,151800,0
|
|
20240328,154800,6790437800,151800,151800,151800,151800,0
|
|
20240328,154700,6790437800,151800,151800,151800,151800,0
|
|
20240328,154600,6790437800,151800,151800,151800,151800,0
|
|
20240328,154500,6790437800,151800,151800,151800,151800,0
|
|
20240328,154400,6790437800,151800,151800,151800,151800,0
|
|
20240328,154300,6790437800,151800,151800,151800,151800,0
|
|
20240328,154200,6790437800,151800,151800,151800,151800,0
|
|
20240328,154100,6790437800,151800,151800,151800,151800,0
|
|
20240328,154000,6790437800,151800,151800,151800,151800,0
|
|
20240328,153900,6790437800,151800,151800,151800,151800,0
|
|
20240328,153800,6790437800,151800,151800,151800,151800,0
|
|
20240328,153700,6790437800,151800,151800,151800,151800,0
|
|
20240328,153600,6790437800,151800,151800,151800,151800,0
|
|
20240328,153500,6790437800,151800,151800,151800,151800,0
|
|
20240328,153400,6790437800,151800,151800,151800,151800,0
|
|
20240328,153300,6790437800,151800,151800,151800,151800,0
|
|
20240328,153200,6790437800,151800,151800,151800,151800,0
|
|
20240328,153100,6790437800,151800,151800,151800,151800,0
|
|
20240328,153000,6790437800,151800,151800,151800,151800,915
|
|
20240328,152900,6651540800,152100,152100,152100,152100,0
|
|
20240328,152800,6651540800,152100,152100,152100,152100,0
|
|
20240328,152700,6651540800,152100,152100,152100,152100,0
|
|
20240328,152600,6651540800,152100,152100,152100,152100,0
|
|
20240328,152500,6651540800,152100,152100,152100,152100,0
|
|
20240328,152400,6651540800,152100,152100,152100,152100,0
|
|
20240328,152300,6651540800,152100,152100,152100,152100,0
|
|
20240328,152200,6651540800,152100,152100,152100,152100,0
|
|
20240328,152100,6651540800,152100,152100,152100,152100,0
|
|
20240328,152000,6651540800,152100,152100,152100,152100,0
|
|
20240328,151900,6651540800,152100,152100,152100,152000,30
|
|
20240328,151800,6646977900,152000,152100,152100,151900,119
|
|
20240328,151700,6628888900,152100,151900,152100,151800,134
|
|
20240328,151600,6608525600,151900,152000,152000,151700,339
|
|
20240328,151500,6557064000,152000,152100,152200,151900,637
|
|
20240328,151400,6460279100,152100,152200,152200,152000,86
|
|
20240328,151300,6447201500,152000,152000,152200,152000,97
|
|
20240328,151200,6432452900,151900,152200,152200,151900,897
|
|
20240328,151100,6296072500,152200,152100,152200,152100,77
|
|
20240328,151000,6284356400,152100,152200,152200,152100,95
|
|
20240328,150900,6269903800,152200,152100,152200,152000,234
|
|
20240328,150800,6234328100,152100,152300,152300,152000,675
|
|
20240328,150700,6131693300,152200,152300,152300,152200,234
|
|
20240328,150600,6096078100,152300,152300,152300,152200,33
|
|
20240328,150500,6091054400,152300,152300,152300,152200,40
|
|
20240328,150400,6084963300,152300,152300,152300,152200,23
|
|
20240328,150300,6081460600,152300,152500,152500,152200,23
|
|
20240328,150200,6077956000,152500,152200,152500,152100,89
|
|
20240328,150100,6064408600,152200,152200,152200,152100,52
|
|
20240328,150000,6056496600,152200,152000,152700,152000,385
|
|
20240328,145900,5997911500,152000,152300,152800,152000,693
|
|
20240328,145800,5892490000,152300,152600,152800,152100,742
|
|
20240328,145700,5779506400,152700,152800,153000,152600,85
|
|
20240328,145600,5766522100,152800,152700,153000,152700,116
|
|
20240328,145500,5748783800,152700,153000,153000,152500,114
|
|
20240328,145400,5731369900,153000,152500,153000,152400,135
|
|
20240328,145300,5710770200,152500,152800,152900,152500,135
|
|
20240328,145200,5690143300,152800,153000,153000,152800,128
|
|
20240328,145100,5670575200,153000,153000,153000,152800,115
|
|
20240328,145000,5652992800,152900,152700,153000,152600,126
|
|
20240328,144900,5633744000,152700,152800,152800,152700,132
|
|
20240328,144800,5613580200,152700,152800,152900,152700,116
|
|
20240328,144700,5595854300,152800,152700,152800,152600,115
|
|
20240328,144600,5578294400,152600,152600,152700,152600,58
|
|
20240328,144500,5569439400,152600,152800,152900,152300,100
|
|
20240328,144400,5554175200,152200,152300,153000,152200,308
|
|
20240328,144300,5507227500,152300,152200,152300,152200,116
|
|
20240328,144200,5489565600,152200,152200,152300,152200,153
|
|
20240328,144100,5466275100,152200,152400,152400,152200,261
|
|
20240328,144000,5426529300,152300,152300,152400,152300,100
|
|
20240328,143900,5411298800,152400,152400,152500,152300,129
|
|
20240328,143800,5391642400,152500,152400,152500,152400,245
|
|
20240328,143700,5354298500,152500,152400,152500,152400,52
|
|
20240328,143600,5346373100,152400,152400,152500,152400,107
|
|
20240328,143500,5330063800,152400,152600,152600,152400,121
|
|
20240328,143400,5311615400,152500,152600,152600,152500,140
|
|
20240328,143300,5290265200,152500,152500,152600,152500,133
|
|
20240328,143200,5269977000,152600,152600,152700,152600,46
|
|
20240328,143100,5262957200,152600,152700,152700,152600,94
|
|
20240328,143000,5248612300,152600,152600,152700,152600,84
|
|
20240328,142900,5235792100,152700,152600,152700,152500,99
|
|
20240328,142800,5220689900,152600,152600,152700,152500,61
|
|
20240328,142700,5211385300,152600,152700,152700,152600,115
|
|
20240328,142600,5193835300,152700,152500,152700,152500,150
|
|
20240328,142500,5170944100,152600,152600,152700,152500,542
|
|
20240328,142400,5088240600,152600,152500,152600,152500,108
|
|
20240328,142300,5071770200,152500,152600,152600,152500,133
|
|
20240328,142200,5051486100,152600,152600,152600,152500,62
|
|
20240328,142100,5042030700,152500,152500,152600,152500,31
|
|
20240328,142000,5037302800,152500,152600,152600,152500,191
|
|
20240328,141900,5008164500,152500,152500,152600,152500,109
|
|
20240328,141800,4991541100,152500,152600,152600,152500,84
|
|
20240328,141700,4978729600,152500,152600,152600,152500,185
|
|
20240328,141600,4950510900,152600,152600,152600,152500,69
|
|
20240328,141500,4939988100,152500,152600,152600,152500,60
|
|
20240328,141400,4930837100,152500,152500,152600,152500,79
|
|
20240328,141300,4918789100,152500,152600,152600,152500,61
|
|
20240328,141200,4909486000,152500,152500,152600,152500,119
|
|
20240328,141100,4891338200,152500,152500,152600,152500,117
|
|
20240328,141000,4873495300,152600,152600,152700,152600,259
|
|
20240328,140900,4833971600,152600,152600,152700,152600,156
|
|
20240328,140800,4810165400,152600,152700,152700,152600,75
|
|
20240328,140700,4798719300,152700,152600,152700,152600,101
|
|
20240328,140600,4783305800,152700,152600,152700,152600,42
|
|
20240328,140500,4776895200,152600,152600,152700,152600,79
|
|
20240328,140400,4764837700,152600,152600,152700,152600,110
|
|
20240328,140300,4748049400,152600,152900,152900,152600,573
|
|
20240328,140200,4660541500,152800,152800,152900,152800,84
|
|
20240328,140100,4647706000,152900,152900,153000,152800,123
|
|
20240328,140000,4628906500,152900,153200,153200,152800,811
|
|
20240328,135900,4504870200,153100,153000,153100,153000,155
|
|
20240328,135800,4481141900,153000,153000,153100,153000,46
|
|
20240328,135700,4474102400,153100,153200,153200,153000,68
|
|
20240328,135600,4463691800,153100,153100,153200,153100,51
|
|
20240328,135500,4455883400,153100,153100,153200,153100,30
|
|
20240328,135400,4451290200,153100,153200,153200,153100,24
|
|
20240328,135300,4447615400,153100,153200,153200,153100,42
|
|
20240328,135200,4441185100,153100,153200,153200,153100,40
|
|
20240328,135100,4435060700,153200,153200,153200,153100,38
|
|
20240328,135000,4429242500,153200,153100,153200,153100,38
|
|
20240328,134900,4423424000,153200,153000,153200,153000,41
|
|
20240328,134800,4417149300,153100,153100,153100,153000,76
|
|
20240328,134700,4405520300,153000,153000,153200,153000,119
|
|
20240328,134600,4387303400,152900,152900,153000,152800,190
|
|
20240328,134500,4358252300,152900,152700,153100,152700,430
|
|
20240328,134400,4292496500,152800,152800,152800,152700,18
|
|
20240328,134300,4289746600,152700,152700,152800,152700,94
|
|
20240328,134200,4275391600,152700,152700,152800,152700,40
|
|
20240328,134100,4269283000,152800,152700,152800,152700,34
|
|
20240328,134000,4264090400,152700,152700,152800,152700,43
|
|
20240328,133900,4257524000,152700,152700,152800,152700,38
|
|
20240328,133800,4251721300,152700,152700,152800,152700,34
|
|
20240328,133700,4246529100,152700,152800,152800,152700,53
|
|
20240328,133600,4238434300,152800,152800,152800,152700,101
|
|
20240328,133500,4223003900,152800,152700,152800,152700,67
|
|
20240328,133400,4212769400,152700,152800,152800,152700,62
|
|
20240328,133300,4203301400,152700,152700,152800,152700,62
|
|
20240328,133200,4193833800,152800,152600,152800,152600,58
|
|
20240328,133100,4184980600,152700,152700,152900,152700,620
|
|
20240328,133000,4090303600,152800,152800,152800,152700,17
|
|
20240328,132900,4087707100,152700,152700,152900,152700,76
|
|
20240328,132800,4076095400,152800,152800,152900,152700,147
|
|
20240328,132700,4053636800,152800,152800,152800,152700,541
|
|
20240328,132600,3970990700,152800,152800,152900,152800,81
|
|
20240328,132500,3958613500,152800,152800,152900,152800,32
|
|
20240328,132400,3953723600,152800,152700,152900,152700,85
|
|
20240328,132300,3940739400,152800,152800,152900,152700,69
|
|
20240328,132200,3930199800,152700,152800,152800,152700,18
|
|
20240328,132100,3927450500,152700,152900,152900,152700,47
|
|
20240328,132000,3920273100,152800,152900,152900,152700,93
|
|
20240328,131900,3906062500,152800,152700,152900,152700,31
|
|
20240328,131800,3901326000,152700,152800,152900,152700,134
|
|
20240328,131700,3880854000,152900,152800,152900,152800,48
|
|
20240328,131600,3873518800,152800,152900,152900,152800,49
|
|
20240328,131500,3866031400,152900,152900,152900,152800,55
|
|
20240328,131400,3857625900,152800,152800,152900,152800,40
|
|
20240328,131300,3851513600,152800,152900,152900,152800,23
|
|
20240328,131200,3847999000,152900,152800,152900,152800,51
|
|
20240328,131100,3840205700,152800,152800,152900,152700,115
|
|
20240328,131000,3822626200,152800,152700,152900,152700,48
|
|
20240328,130900,3815293200,153000,152700,153000,152700,182
|
|
20240328,130800,3787482300,152800,152800,153000,152800,84
|
|
20240328,130700,3774645900,152700,152800,153000,152700,136
|
|
20240328,130600,3753858200,152900,152800,152900,152700,60
|
|
20240328,130500,3744691200,152700,152800,152800,152700,48
|
|
20240328,130400,3737359100,152800,152700,152800,152600,188
|
|
20240328,130300,3708650900,152600,152600,152700,152600,49
|
|
20240328,130200,3701173100,152600,152700,152700,152600,73
|
|
20240328,130100,3690030600,152600,152600,152700,152600,90
|
|
20240328,130000,3676296300,152700,152600,152700,152600,21
|
|
20240328,125900,3673091400,152700,152600,152700,152600,16
|
|
20240328,125800,3670649000,152600,152700,152700,152600,54
|
|
20240328,125700,3662407300,152600,152600,152800,152600,422
|
|
20240328,125600,3597989600,152700,152700,152800,152600,633
|
|
20240328,125500,3501344400,152700,152700,152800,152700,58
|
|
20240328,125400,3492487700,152800,152800,152800,152700,7
|
|
20240328,125300,3491418400,152800,152700,152800,152700,33
|
|
20240328,125200,3486379000,152700,152900,152900,152700,116
|
|
20240328,125100,3468656100,152900,152800,152900,152800,32
|
|
20240328,125000,3463764000,152800,152800,152800,152700,89
|
|
20240328,124900,3450168400,152800,153000,153000,152800,19
|
|
20240328,124800,3447262600,152800,152700,152800,152600,197
|
|
20240328,124700,3417178000,152600,152700,152700,152600,51
|
|
20240328,124600,3409394900,152700,152700,152800,152700,153
|
|
20240328,124500,3386031600,152700,152800,152800,152700,8
|
|
20240328,124400,3384809600,152800,152800,152800,152700,53
|
|
20240328,124300,3376716200,152800,152800,152800,152700,24
|
|
20240328,124200,3373050500,152800,152700,152800,152700,23
|
|
20240328,124100,3369538100,152700,152700,152800,152700,40
|
|
20240328,124000,3363429500,152800,152800,152800,152700,44
|
|
20240328,123900,3356708300,152800,152700,153000,152700,87
|
|
20240328,123800,3343416300,152700,152800,152900,152700,84
|
|
20240328,123700,3330581600,152800,152900,152900,152800,7
|
|
20240328,123600,3329511800,152800,152900,153000,152700,104
|
|
20240328,123500,3313620600,152900,153100,153100,152900,12
|
|
20240328,123400,3311785100,153100,152700,153100,152700,349
|
|
20240328,123300,3258454200,152800,152700,152800,152700,48
|
|
20240328,123200,3251124100,152700,152700,152800,152700,18
|
|
20240328,123100,3248375000,152700,152800,152900,152700,33
|
|
20240328,123000,3243333100,152700,152900,152900,152700,70
|
|
20240328,122900,3232639300,152700,152800,153000,152700,51
|
|
20240328,122800,3224846600,152800,152700,153000,152700,37
|
|
20240328,122700,3219194700,152900,152900,153000,152800,117
|
|
20240328,122600,3201309100,153000,153000,153000,152800,7
|
|
20240328,122500,3200238900,152900,153000,153000,152700,80
|
|
20240328,122400,3188016200,152900,152700,152900,152700,74
|
|
20240328,122300,3176709700,152600,152700,153000,152600,11
|
|
20240328,122200,3175030300,153000,152700,153000,152700,101
|
|
20240328,122100,3159606600,152800,152900,152900,152700,44
|
|
20240328,122000,3152884500,152700,152800,152800,152700,30
|
|
20240328,121900,3148300700,152800,152600,152800,152600,60
|
|
20240328,121800,3139139300,152900,152700,152900,152600,410
|
|
20240328,121700,3076514700,152600,152600,152800,152600,408
|
|
20240328,121600,3014213700,152700,152700,152800,152700,156
|
|
20240328,121500,2990392300,152700,152700,152800,152700,21
|
|
20240328,121400,2987185200,152800,152700,152800,152700,27
|
|
20240328,121300,2983061900,152700,152700,152800,152700,28
|
|
20240328,121200,2978786000,152700,152800,152800,152700,26
|
|
20240328,121100,2974814500,152700,152700,152800,152700,43
|
|
20240328,121000,2968247100,152700,152700,152800,152700,35
|
|
20240328,120900,2962902000,152800,152800,152800,152700,6
|
|
20240328,120800,2961985400,152700,152700,152800,152700,228
|
|
20240328,120700,2927165900,152700,152700,152800,152700,125
|
|
20240328,120600,2908078200,152800,152800,152800,152700,42
|
|
20240328,120500,2901663400,152800,152900,152900,152700,85
|
|
20240328,120400,2888674700,153000,152800,153000,152800,47
|
|
20240328,120300,2881491100,152900,152700,152900,152700,77
|
|
20240328,120200,2869725600,152800,152800,152900,152700,170
|
|
20240328,120100,2843752600,152700,152800,152800,152700,42
|
|
20240328,120000,2837335800,152800,152700,152800,152700,33
|
|
20240328,115900,2832296500,152800,152800,152800,152700,93
|
|
20240328,115800,2818088900,152700,152800,152800,152700,70
|
|
20240328,115700,2807394400,152800,152800,152900,152800,41
|
|
20240328,115600,2801129100,152800,152800,152900,152800,32
|
|
20240328,115500,2796239000,152800,152800,152900,152800,83
|
|
20240328,115400,2783556100,152800,152900,152900,152800,27
|
|
20240328,115300,2779428800,152800,152900,153000,152800,58
|
|
20240328,115200,2770563900,152800,152900,153000,152800,85
|
|
20240328,115100,2757569400,152800,152800,152900,152800,34
|
|
20240328,115000,2752373800,152800,152900,152900,152800,57
|
|
20240328,114900,2743660700,152800,152900,152900,152800,42
|
|
20240328,114800,2737242800,152900,152800,152900,152700,83
|
|
20240328,114700,2724562700,152800,152700,152800,152700,34
|
|
20240328,114600,2719370000,152800,152700,152800,152700,34
|
|
20240328,114500,2714177200,152800,152700,152800,152700,31
|
|
20240328,114400,2709443200,152700,152700,152800,152700,361
|
|
20240328,114300,2654315600,152800,152700,152900,152700,123
|
|
20240328,114200,2635528200,152800,152900,152900,152800,70
|
|
20240328,114100,2624832000,152800,152900,152900,152800,159
|
|
20240328,114000,2600525100,152900,152900,152900,152800,32
|
|
20240328,113900,2595634200,152800,152800,152900,152800,32
|
|
20240328,113800,2590744500,152900,152900,152900,152800,97
|
|
20240328,113700,2575916200,152900,152900,152900,152800,84
|
|
20240328,113600,2563074300,152800,152800,152900,152800,44
|
|
20240328,113500,2556350900,152800,152800,152900,152800,65
|
|
20240328,113400,2546418600,152900,152800,153000,152800,124
|
|
20240328,113300,2527460200,152800,152800,152900,152800,34
|
|
20240328,113200,2522264700,152800,152900,152900,152800,21
|
|
20240328,113100,2519055600,152800,152800,153000,152800,135
|
|
20240328,113000,2498415600,152800,153000,153000,152800,61
|
|
20240328,112900,2489090400,153000,152900,153000,152900,40
|
|
20240328,112800,2482974100,152900,152900,153000,152900,45
|
|
20240328,112700,2476093400,153000,152900,153000,152800,102
|
|
20240328,112600,2460500200,152900,152800,152900,152800,19
|
|
20240328,112500,2457596700,152800,152800,152900,152800,87
|
|
20240328,112400,2444297400,152900,152900,152900,152800,35
|
|
20240328,112300,2438948900,152900,152900,152900,152800,23
|
|
20240328,112200,2435433700,152800,152700,152900,152700,86
|
|
20240328,112100,2422294000,152800,152700,152800,152700,106
|
|
20240328,112000,2406097800,152800,152700,152800,152700,58
|
|
20240328,111900,2397239000,152700,152700,152800,152700,87
|
|
20240328,111800,2383949300,152800,152800,152800,152700,4
|
|
20240328,111700,2383338300,152700,152700,152800,152700,81
|
|
20240328,111600,2370969200,152700,152800,152900,152700,82
|
|
20240328,111500,2358442900,152700,152800,153000,152700,65
|
|
20240328,111400,2348511000,152800,152800,152800,152700,77
|
|
20240328,111300,2336747700,152800,152800,152900,152700,188
|
|
20240328,111200,2308018900,152700,152700,152800,152700,35
|
|
20240328,111100,2302672900,152800,152700,152800,152700,57
|
|
20240328,111000,2293968400,152800,153000,153100,152800,169
|
|
20240328,110900,2268126200,153000,153000,153400,153000,37
|
|
20240328,110800,2262463300,153000,153100,153400,152900,120
|
|
20240328,110700,2244100100,153100,153100,153500,153100,14
|
|
20240328,110600,2241954800,153000,153200,153300,153000,107
|
|
20240328,110500,2225571800,153100,153200,153500,153100,181
|
|
20240328,110400,2197854500,153200,153300,153300,153200,7
|
|
20240328,110300,2196781900,153300,153300,153400,153200,252
|
|
20240328,110200,2158170000,153400,153700,153700,153300,116
|
|
20240328,110100,2140358400,153700,153600,153700,153600,25
|
|
20240328,110000,2136516800,153600,153700,153700,153600,77
|
|
20240328,105900,2124686500,153600,153700,153700,153600,174
|
|
20240328,105800,2097944200,153600,153700,153700,153600,70
|
|
20240328,105700,2087186300,153700,153900,153900,153600,38
|
|
20240328,105600,2081347200,153700,153700,153800,153700,20
|
|
20240328,105500,2078272900,153600,153700,153900,153600,65
|
|
20240328,105400,2068283600,153700,154000,154100,153700,46
|
|
20240328,105300,2061203100,153900,154100,154200,153800,77
|
|
20240328,105200,2049335000,154200,153800,154200,153600,192
|
|
20240328,105100,2019780700,153600,153700,153900,153600,144
|
|
20240328,105000,1997635700,153700,153300,153700,153300,69
|
|
20240328,104900,1987039300,153300,153200,153300,153200,37
|
|
20240328,104800,1981369600,153200,153300,153400,153200,35
|
|
20240328,104700,1976005300,153200,153300,153300,153200,23
|
|
20240328,104600,1972481500,153400,153200,153500,153100,46
|
|
20240328,104500,1965434400,153200,153100,153300,153100,19
|
|
20240328,104400,1962523900,153200,153000,153200,153000,46
|
|
20240328,104300,1955480600,153000,153000,153400,152900,176
|
|
20240328,104200,1928550600,152900,152900,153000,152900,74
|
|
20240328,104100,1917235900,152800,152700,152800,152700,22
|
|
20240328,104000,1913875600,152800,152700,152800,152600,44
|
|
20240328,103900,1907156800,152600,152600,152700,152600,114
|
|
20240328,103800,1889750400,152600,152700,152800,152600,336
|
|
20240328,103700,1838451300,152700,152700,152800,152700,33
|
|
20240328,103600,1833412000,152800,152900,152900,152800,119
|
|
20240328,103500,1815223800,152900,152900,152900,152800,97
|
|
20240328,103400,1800396100,152800,152900,152900,152800,30
|
|
20240328,103300,1795811600,152800,152900,152900,152800,62
|
|
20240328,103200,1786337900,152900,152900,153000,152900,76
|
|
20240328,103100,1774717300,152900,152800,153000,152800,70
|
|
20240328,103000,1764016200,152800,152900,153000,152800,108
|
|
20240328,102900,1747502900,152900,152900,153000,152900,102
|
|
20240328,102800,1731906700,152900,153200,153200,152900,39
|
|
20240328,102700,1725937400,153200,153100,153200,153000,56
|
|
20240328,102600,1717364600,153000,153000,153100,153000,31
|
|
20240328,102500,1712621300,153000,153200,153200,153000,6
|
|
20240328,102400,1711702500,153400,153000,153400,153000,80
|
|
20240328,102300,1699446600,152900,152800,153000,152800,54
|
|
20240328,102200,1691187900,152800,152800,153000,152800,76
|
|
20240328,102100,1679570700,152800,152900,152900,152800,15
|
|
20240328,102000,1677278300,152800,153200,153300,152700,606
|
|
20240328,101900,1584667100,153400,152900,153400,152900,51
|
|
20240328,101800,1576863900,152900,153300,153300,152900,108
|
|
20240328,101700,1560342800,153300,152900,153300,152900,39
|
|
20240328,101600,1554371900,153000,152900,153000,152900,20
|
|
20240328,101500,1551313800,152900,152700,152900,152700,31
|
|
20240328,101400,1546577000,152600,152600,152700,152600,217
|
|
20240328,101300,1513461300,152600,152700,152800,152600,61
|
|
20240328,101200,1504147900,152700,152800,152800,152700,65
|
|
20240328,101100,1494216200,152800,152600,152800,152600,302
|
|
20240328,101000,1448128700,152500,152500,152500,152500,3
|
|
20240328,100900,1447671200,152600,152500,152600,152500,34
|
|
20240328,100800,1442486100,152600,152600,152600,152600,19
|
|
20240328,100700,1439586700,152500,152500,152500,152500,7
|
|
20240328,100600,1438519200,152600,152500,152600,152500,26
|
|
20240328,100500,1434553300,152500,152500,152500,152500,11
|
|
20240328,100400,1432875800,152500,152800,152800,152500,10
|
|
20240328,100300,1431349800,152500,152600,152600,152500,259
|
|
20240328,100200,1391831600,152500,152700,152700,152500,200
|
|
20240328,100100,1361316200,152600,153200,153200,152600,368
|
|
20240328,100000,1305114200,153200,152900,153200,152800,399
|
|
20240328,095900,1244127000,152900,153000,153000,152900,108
|
|
20240328,095800,1227611500,153000,152800,153000,152800,143
|
|
20240328,095700,1205742400,152900,153300,153300,152900,955
|
|
20240328,095600,1059568700,153300,153300,153400,153300,104
|
|
20240328,095500,1043625300,153200,153300,153300,153200,123
|
|
20240328,095400,1024770300,153400,153400,153400,153300,428
|
|
20240328,095300,959137900,153400,153500,153500,153400,131
|
|
20240328,095200,939041700,153500,153500,153500,153400,14
|
|
20240328,095100,936893100,153500,153400,153500,153400,114
|
|
20240328,095000,919404400,153400,153400,153500,153400,25
|
|
20240328,094900,915569300,153400,153400,153500,153400,115
|
|
20240328,094800,897924600,153400,153500,153500,153400,70
|
|
20240328,094700,887180400,153500,153500,153500,153500,92
|
|
20240328,094600,873058400,153500,153600,153600,153500,9
|
|
20240328,094500,871676200,153800,153500,153800,153500,24
|
|
20240328,094400,867991500,154000,154000,154000,154000,4
|
|
20240328,094300,867375500,154200,153300,154400,153300,278
|
|
20240328,094200,824595900,153600,153600,153600,153600,29
|
|
20240328,094100,820141500,153600,153300,153600,153200,17
|
|
20240328,094000,817534700,153200,153200,153200,153100,497
|
|
20240328,093900,741412200,153200,153500,153700,153200,144
|
|
20240328,093800,719324000,153800,153700,153800,153300,81
|
|
20240328,093700,706878900,153700,153300,153700,153300,44
|
|
20240328,093600,700123800,153300,153400,153600,153200,133
|
|
20240328,093500,679742100,153400,153300,153400,153200,92
|
|
20240328,093400,665635000,153400,153600,153600,153300,31
|
|
20240328,093300,660878700,153500,153300,153600,153200,97
|
|
20240328,093200,646006400,153200,153200,153300,153200,152
|
|
20240328,093100,622715800,153200,153200,153300,153200,17
|
|
20240328,093000,620110300,153200,153500,153500,153200,6
|
|
20240328,092900,619190200,153500,153200,153500,153200,31
|
|
20240328,092800,614439800,153200,153200,153500,153100,72
|
|
20240328,092700,603413000,153200,153200,153200,153100,100
|
|
20240328,092600,588094400,153200,153300,153300,153200,64
|
|
20240328,092500,578288300,153300,153300,153400,153300,210
|
|
20240328,092400,546095100,153400,153400,153400,153400,94
|
|
20240328,092300,531675500,153400,153300,153500,153300,47
|
|
20240328,092200,524464700,153400,153600,153600,153400,199
|
|
20240328,092100,493910300,153700,153800,153800,153700,296
|
|
20240328,092000,448408000,153800,154000,154000,153700,426
|
|
20240328,091900,382872300,154100,154100,154100,154000,11
|
|
20240328,091800,381177400,154000,154100,154100,154000,113
|
|
20240328,091700,363767500,154300,154000,154300,154000,102
|
|
20240328,091600,348046100,154000,154100,154100,154000,166
|
|
20240328,091500,322467300,154100,154100,155000,154000,132
|
|
20240328,091400,302082100,154100,154000,155000,154000,375
|
|
20240328,091300,244259800,154000,154200,154300,153700,362
|
|
20240328,091200,188546800,154200,154300,154300,154200,226
|
|
20240328,091100,153694200,154500,154300,154600,154300,23
|
|
20240328,091000,150140100,154500,154700,154700,154400,41
|
|
20240328,090900,143804800,154700,154700,154800,154400,23
|
|
20240328,090800,140249700,154700,154600,154700,154600,49
|
|
20240328,090700,132669700,154900,154800,154900,154100,22
|
|
20240328,090600,129264700,154800,154300,154900,153900,99
|
|
20240328,090500,113981900,154000,154500,154500,154000,20
|
|
20240328,090400,110898500,154700,153900,154700,153900,47
|
|
20240328,090300,103656900,153900,155000,155000,153900,14
|
|
20240328,090200,101496600,154900,154000,155000,153700,94
|
|
20240328,090100,86997200,154000,154200,154200,153600,238
|
|
20240328,090000,50386400,154300,154700,154800,154300,325
|