665 lines
38 KiB
CSV
665 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,200200,23646018900,167700,167700,167700,167700,2405
|
|
20240329,200100,23646018900,167700,167700,167700,167700,0
|
|
20240329,200000,23646018900,167700,167700,167700,167700,0
|
|
20240329,195900,23646018900,167700,167700,167700,167700,0
|
|
20240329,195800,23646018900,167700,167700,167700,167700,0
|
|
20240329,195700,23646018900,167700,167700,167700,167700,0
|
|
20240329,195600,23646018900,167700,167700,167700,167700,0
|
|
20240329,195500,23646018900,167700,167700,167700,167700,0
|
|
20240329,195400,23646018900,167700,167700,167700,167700,0
|
|
20240329,195300,23646018900,167700,167700,167700,167700,0
|
|
20240329,195200,23646018900,167700,167700,167700,167700,0
|
|
20240329,195100,23646018900,167700,167700,167700,167700,0
|
|
20240329,195000,23646018900,167700,167700,167700,167700,0
|
|
20240329,194900,23646018900,167700,167700,167700,167700,0
|
|
20240329,194800,23646018900,167700,167700,167700,167700,0
|
|
20240329,194700,23646018900,167700,167700,167700,167700,0
|
|
20240329,194600,23646018900,167700,167700,167700,167700,0
|
|
20240329,194500,23646018900,167700,167700,167700,167700,0
|
|
20240329,194400,23646018900,167700,167700,167700,167700,0
|
|
20240329,194300,23646018900,167700,167700,167700,167700,0
|
|
20240329,194200,23646018900,167700,167700,167700,167700,0
|
|
20240329,194100,23646018900,167700,167700,167700,167700,0
|
|
20240329,194000,23646018900,167700,167700,167700,167700,0
|
|
20240329,193900,23646018900,167700,167700,167700,167700,0
|
|
20240329,193800,23646018900,167700,167700,167700,167700,0
|
|
20240329,193700,23646018900,167700,167700,167700,167700,0
|
|
20240329,193600,23646018900,167700,167700,167700,167700,0
|
|
20240329,193500,23646018900,167700,167700,167700,167700,0
|
|
20240329,193400,23646018900,167700,167700,167700,167700,0
|
|
20240329,193300,23646018900,167700,167700,167700,167700,0
|
|
20240329,193200,23646018900,167700,167700,167700,167700,2405
|
|
20240329,193100,23646018900,167700,167700,167700,167700,0
|
|
20240329,193000,23646018900,167700,167700,167700,167700,0
|
|
20240329,192900,23646018900,167700,167700,167700,167700,0
|
|
20240329,192800,23646018900,167700,167700,167700,167700,0
|
|
20240329,192700,23646018900,167700,167700,167700,167700,0
|
|
20240329,192600,23646018900,167700,167700,167700,167700,0
|
|
20240329,192500,23646018900,167700,167700,167700,167700,0
|
|
20240329,192400,23646018900,167700,167700,167700,167700,0
|
|
20240329,192300,23646018900,167700,167700,167700,167700,0
|
|
20240329,192200,23646018900,167700,167700,167700,167700,0
|
|
20240329,192100,23646018900,167700,167700,167700,167700,0
|
|
20240329,192000,23646018900,167700,167700,167700,167700,0
|
|
20240329,191900,23646018900,167700,167700,167700,167700,0
|
|
20240329,191800,23646018900,167700,167700,167700,167700,0
|
|
20240329,191700,23646018900,167700,167700,167700,167700,0
|
|
20240329,191600,23646018900,167700,167700,167700,167700,0
|
|
20240329,191500,23646018900,167700,167700,167700,167700,0
|
|
20240329,191400,23646018900,167700,167700,167700,167700,0
|
|
20240329,191300,23646018900,167700,167700,167700,167700,0
|
|
20240329,191200,23646018900,167700,167700,167700,167700,0
|
|
20240329,191100,23646018900,167700,167700,167700,167700,0
|
|
20240329,191000,23646018900,167700,167700,167700,167700,0
|
|
20240329,190900,23646018900,167700,167700,167700,167700,0
|
|
20240329,190800,23646018900,167700,167700,167700,167700,0
|
|
20240329,190700,23646018900,167700,167700,167700,167700,0
|
|
20240329,190600,23646018900,167700,167700,167700,167700,0
|
|
20240329,190500,23646018900,167700,167700,167700,167700,0
|
|
20240329,190400,23646018900,167700,167700,167700,167700,0
|
|
20240329,190300,23646018900,167700,167700,167700,167700,0
|
|
20240329,190200,23646018900,167700,167700,167700,167700,2405
|
|
20240329,190100,23646018900,167700,167700,167700,167700,0
|
|
20240329,190000,23646018900,167700,167700,167700,167700,0
|
|
20240329,185900,23646018900,167700,167700,167700,167700,0
|
|
20240329,185800,23646018900,167700,167700,167700,167700,0
|
|
20240329,185700,23646018900,167700,167700,167700,167700,0
|
|
20240329,185600,23646018900,167700,167700,167700,167700,0
|
|
20240329,185500,23646018900,167700,167700,167700,167700,0
|
|
20240329,185400,23646018900,167700,167700,167700,167700,0
|
|
20240329,185300,23646018900,167700,167700,167700,167700,0
|
|
20240329,185200,23646018900,167700,167700,167700,167700,0
|
|
20240329,185100,23646018900,167700,167700,167700,167700,0
|
|
20240329,185000,23646018900,167700,167700,167700,167700,0
|
|
20240329,184900,23646018900,167700,167700,167700,167700,0
|
|
20240329,184800,23646018900,167700,167700,167700,167700,0
|
|
20240329,184700,23646018900,167700,167700,167700,167700,0
|
|
20240329,184600,23646018900,167700,167700,167700,167700,0
|
|
20240329,184500,23646018900,167700,167700,167700,167700,0
|
|
20240329,184400,23646018900,167700,167700,167700,167700,0
|
|
20240329,184300,23646018900,167700,167700,167700,167700,0
|
|
20240329,184200,23646018900,167700,167700,167700,167700,0
|
|
20240329,184100,23646018900,167700,167700,167700,167700,0
|
|
20240329,184000,23646018900,167700,167700,167700,167700,0
|
|
20240329,183900,23646018900,167700,167700,167700,167700,0
|
|
20240329,183800,23646018900,167700,167700,167700,167700,0
|
|
20240329,183700,23646018900,167700,167700,167700,167700,0
|
|
20240329,183600,23646018900,167700,167700,167700,167700,0
|
|
20240329,183500,23646018900,167700,167700,167700,167700,0
|
|
20240329,183400,23646018900,167700,167700,167700,167700,0
|
|
20240329,183300,23646018900,167700,167700,167700,167700,0
|
|
20240329,183200,23646018900,167700,167700,167700,167700,2405
|
|
20240329,183100,23646018900,167700,167700,167700,167700,0
|
|
20240329,183000,23646018900,167700,167700,167700,167700,0
|
|
20240329,182900,23646018900,167700,167700,167700,167700,0
|
|
20240329,182800,23646018900,167700,167700,167700,167700,0
|
|
20240329,182700,23646018900,167700,167700,167700,167700,0
|
|
20240329,182600,23646018900,167700,167700,167700,167700,0
|
|
20240329,182500,23646018900,167700,167700,167700,167700,0
|
|
20240329,182400,23646018900,167700,167700,167700,167700,0
|
|
20240329,182300,23646018900,167700,167700,167700,167700,0
|
|
20240329,182200,23646018900,167700,167700,167700,167700,0
|
|
20240329,182100,23646018900,167700,167700,167700,167700,0
|
|
20240329,182000,23646018900,167700,167700,167700,167700,0
|
|
20240329,181900,23646018900,167700,167700,167700,167700,0
|
|
20240329,181800,23646018900,167700,167700,167700,167700,0
|
|
20240329,181700,23646018900,167700,167700,167700,167700,0
|
|
20240329,181600,23646018900,167700,167700,167700,167700,0
|
|
20240329,181500,23646018900,167700,167700,167700,167700,0
|
|
20240329,181400,23646018900,167700,167700,167700,167700,0
|
|
20240329,181300,23646018900,167700,167700,167700,167700,0
|
|
20240329,181200,23646018900,167700,167700,167700,167700,0
|
|
20240329,181100,23646018900,167700,167700,167700,167700,0
|
|
20240329,181000,23646018900,167700,167700,167700,167700,0
|
|
20240329,180900,23646018900,167700,167700,167700,167700,0
|
|
20240329,180800,23646018900,167700,167700,167700,167700,0
|
|
20240329,180700,23646018900,167700,167700,167700,167700,0
|
|
20240329,180600,23646018900,167700,167700,167700,167700,0
|
|
20240329,180500,23646018900,167700,167700,167700,167700,0
|
|
20240329,180400,23646018900,167700,167700,167700,167700,0
|
|
20240329,180300,23646018900,167700,167700,167700,167700,0
|
|
20240329,180200,23646018900,167700,167700,167700,167700,2405
|
|
20240329,180100,23646018900,167700,167700,167700,167700,0
|
|
20240329,180000,23646018900,167700,167700,167700,167700,0
|
|
20240329,175900,23646018900,167700,167700,167700,167700,0
|
|
20240329,175800,23646018900,167700,167700,167700,167700,0
|
|
20240329,175700,23646018900,167700,167700,167700,167700,0
|
|
20240329,175600,23646018900,167700,167700,167700,167700,0
|
|
20240329,175500,23646018900,167700,167700,167700,167700,0
|
|
20240329,175400,23646018900,167700,167700,167700,167700,0
|
|
20240329,175300,23646018900,167700,167700,167700,167700,0
|
|
20240329,175200,23646018900,167700,167700,167700,167700,0
|
|
20240329,175100,23646018900,167700,167700,167700,167700,0
|
|
20240329,175000,23646018900,167700,167700,167700,167700,0
|
|
20240329,174900,23646018900,167700,167700,167700,167700,0
|
|
20240329,174800,23646018900,167700,167700,167700,167700,0
|
|
20240329,174700,23646018900,167700,167700,167700,167700,0
|
|
20240329,174600,23646018900,167700,167700,167700,167700,0
|
|
20240329,174500,23646018900,167700,167700,167700,167700,0
|
|
20240329,174400,23646018900,167700,167700,167700,167700,0
|
|
20240329,174300,23646018900,167700,167700,167700,167700,0
|
|
20240329,174200,23646018900,167700,167700,167700,167700,0
|
|
20240329,174100,23646018900,167700,167700,167700,167700,0
|
|
20240329,174000,23646018900,167700,167700,167700,167700,0
|
|
20240329,173900,23646018900,167700,167700,167700,167700,0
|
|
20240329,173800,23646018900,167700,167700,167700,167700,0
|
|
20240329,173700,23646018900,167700,167700,167700,167700,0
|
|
20240329,173600,23646018900,167700,167700,167700,167700,0
|
|
20240329,173500,23646018900,167700,167700,167700,167700,0
|
|
20240329,173400,23646018900,167700,167700,167700,167700,0
|
|
20240329,173300,23646018900,167700,167700,167700,167700,0
|
|
20240329,173200,23646018900,167700,167700,167700,167700,2405
|
|
20240329,173100,23646018900,167700,167700,167700,167700,0
|
|
20240329,173000,23646018900,167700,167700,167700,167700,0
|
|
20240329,172900,23646018900,167700,167700,167700,167700,0
|
|
20240329,172800,23646018900,167700,167700,167700,167700,0
|
|
20240329,172700,23646018900,167700,167700,167700,167700,0
|
|
20240329,172600,23646018900,167700,167700,167700,167700,0
|
|
20240329,172500,23646018900,167700,167700,167700,167700,0
|
|
20240329,172400,23646018900,167700,167700,167700,167700,0
|
|
20240329,172300,23646018900,167700,167700,167700,167700,0
|
|
20240329,172200,23646018900,167700,167700,167700,167700,0
|
|
20240329,172100,23646018900,167700,167700,167700,167700,0
|
|
20240329,172000,23646018900,167700,167700,167700,167700,0
|
|
20240329,171900,23646018900,167700,167700,167700,167700,0
|
|
20240329,171800,23646018900,167700,167700,167700,167700,0
|
|
20240329,171700,23646018900,167700,167700,167700,167700,0
|
|
20240329,171600,23646018900,167700,167700,167700,167700,0
|
|
20240329,171500,23646018900,167700,167700,167700,167700,0
|
|
20240329,171400,23646018900,167700,167700,167700,167700,0
|
|
20240329,171300,23646018900,167700,167700,167700,167700,0
|
|
20240329,171200,23646018900,167700,167700,167700,167700,0
|
|
20240329,171100,23646018900,167700,167700,167700,167700,0
|
|
20240329,171000,23646018900,167700,167700,167700,167700,0
|
|
20240329,170900,23646018900,167700,167700,167700,167700,0
|
|
20240329,170800,23646018900,167700,167700,167700,167700,0
|
|
20240329,170700,23646018900,167700,167700,167700,167700,0
|
|
20240329,170600,23646018900,167700,167700,167700,167700,0
|
|
20240329,170500,23646018900,167700,167700,167700,167700,0
|
|
20240329,170400,23646018900,167700,167700,167700,167700,0
|
|
20240329,170300,23646018900,167700,167700,167700,167700,0
|
|
20240329,170200,23646018900,167700,167700,167700,167700,2405
|
|
20240329,170100,23646018900,167700,167700,167700,167700,0
|
|
20240329,170000,23646018900,167700,167700,167700,167700,0
|
|
20240329,165900,23646018900,167700,167700,167700,167700,0
|
|
20240329,165800,23646018900,167700,167700,167700,167700,0
|
|
20240329,165700,23646018900,167700,167700,167700,167700,0
|
|
20240329,165600,23646018900,167700,167700,167700,167700,0
|
|
20240329,165500,23646018900,167700,167700,167700,167700,0
|
|
20240329,165400,23646018900,167700,167700,167700,167700,0
|
|
20240329,165300,23646018900,167700,167700,167700,167700,0
|
|
20240329,165200,23646018900,167700,167700,167700,167700,0
|
|
20240329,165100,23646018900,167700,167700,167700,167700,0
|
|
20240329,165000,23646018900,167700,167700,167700,167700,0
|
|
20240329,164900,23646018900,167700,167700,167700,167700,0
|
|
20240329,164800,23646018900,167700,167700,167700,167700,0
|
|
20240329,164700,23646018900,167700,167700,167700,167700,0
|
|
20240329,164600,23646018900,167700,167700,167700,167700,0
|
|
20240329,164500,23646018900,167700,167700,167700,167700,0
|
|
20240329,164400,23646018900,167700,167700,167700,167700,0
|
|
20240329,164300,23646018900,167700,167700,167700,167700,0
|
|
20240329,164200,23646018900,167700,167700,167700,167700,0
|
|
20240329,164100,23646018900,167700,167700,167700,167700,0
|
|
20240329,164000,23646018900,167700,167700,167700,167700,0
|
|
20240329,163900,23646018900,167700,167700,167700,167700,0
|
|
20240329,163800,23646018900,167700,167700,167700,167700,0
|
|
20240329,163700,23646018900,167700,167700,167700,167700,0
|
|
20240329,163600,23646018900,167700,167700,167700,167700,0
|
|
20240329,163500,23646018900,167700,167700,167700,167700,0
|
|
20240329,163400,23646018900,167700,167700,167700,167700,0
|
|
20240329,163300,23646018900,167700,167700,167700,167700,0
|
|
20240329,163200,23646018900,167700,167700,167700,167700,2405
|
|
20240329,163100,23646018900,167700,167700,167700,167700,0
|
|
20240329,163000,23646018900,167700,167700,167700,167700,0
|
|
20240329,162900,23646018900,167700,167700,167700,167700,0
|
|
20240329,162800,23646018900,167700,167700,167700,167700,0
|
|
20240329,162700,23646018900,167700,167700,167700,167700,0
|
|
20240329,162600,23646018900,167700,167700,167700,167700,0
|
|
20240329,162500,23646018900,167700,167700,167700,167700,0
|
|
20240329,162400,23646018900,167700,167700,167700,167700,0
|
|
20240329,162300,23646018900,167700,167700,167700,167700,0
|
|
20240329,162200,23646018900,167700,167700,167700,167700,0
|
|
20240329,162100,23646018900,167700,167700,167700,167700,0
|
|
20240329,162000,23646018900,167700,167700,167700,167700,0
|
|
20240329,161900,23646018900,167700,167700,167700,167700,0
|
|
20240329,161800,23646018900,167700,167700,167700,167700,0
|
|
20240329,161700,23646018900,167700,167700,167700,167700,0
|
|
20240329,161600,23646018900,167700,167700,167700,167700,0
|
|
20240329,161500,23646018900,167700,167700,167700,167700,0
|
|
20240329,161400,23646018900,167700,167700,167700,167700,0
|
|
20240329,161300,23646018900,167700,167700,167700,167700,0
|
|
20240329,161200,23646018900,167700,167700,167700,167700,0
|
|
20240329,161100,23646018900,167700,167700,167700,167700,0
|
|
20240329,161000,23646018900,167700,167700,167700,167700,0
|
|
20240329,160900,23646018900,167700,167700,167700,167700,0
|
|
20240329,160800,23646018900,167700,167700,167700,167700,0
|
|
20240329,160700,23646018900,167700,167700,167700,167700,0
|
|
20240329,160600,23646018900,167700,167700,167700,167700,0
|
|
20240329,160500,23646018900,167700,167700,167700,167700,0
|
|
20240329,160400,23646018900,167700,167700,167700,167700,0
|
|
20240329,160300,23646018900,167700,167700,167700,167700,0
|
|
20240329,160200,23646018900,167700,167700,167700,167700,2405
|
|
20240329,160100,23646018900,167700,167700,167700,167700,0
|
|
20240329,160000,23646018900,167700,167700,167700,167700,0
|
|
20240329,155900,23646018900,167700,167700,167700,167700,0
|
|
20240329,155800,23646018900,167700,167700,167700,167700,0
|
|
20240329,155700,23646018900,167700,167700,167700,167700,0
|
|
20240329,155600,23646018900,167700,167700,167700,167700,0
|
|
20240329,155500,23646018900,167700,167700,167700,167700,0
|
|
20240329,155400,23646018900,167700,167700,167700,167700,0
|
|
20240329,155300,23646018900,167700,167700,167700,167700,0
|
|
20240329,155200,23646018900,167700,167700,167700,167700,0
|
|
20240329,155100,23646018900,167700,167700,167700,167700,0
|
|
20240329,155000,23646018900,167700,167700,167700,167700,0
|
|
20240329,154900,23646018900,167700,167700,167700,167700,0
|
|
20240329,154800,23646018900,167700,167700,167700,167700,0
|
|
20240329,154700,23646018900,167700,167700,167700,167700,0
|
|
20240329,154600,23646018900,167700,167700,167700,167700,0
|
|
20240329,154500,23646018900,167700,167700,167700,167700,0
|
|
20240329,154400,23646018900,167700,167700,167700,167700,0
|
|
20240329,154300,23646018900,167700,167700,167700,167700,0
|
|
20240329,154200,23646018900,167700,167700,167700,167700,0
|
|
20240329,154100,23646018900,167700,167700,167700,167700,0
|
|
20240329,154000,23646018900,167700,167700,167700,167700,0
|
|
20240329,153900,23646018900,167700,167700,167700,167700,0
|
|
20240329,153800,23646018900,167700,167700,167700,167700,0
|
|
20240329,153700,23646018900,167700,167700,167700,167700,0
|
|
20240329,153600,23646018900,167700,167700,167700,167700,0
|
|
20240329,153500,23646018900,167700,167700,167700,167700,0
|
|
20240329,153400,23646018900,167700,167700,167700,167700,0
|
|
20240329,153300,23646018900,167700,167700,167700,167700,0
|
|
20240329,153200,23646018900,167700,167700,167700,167700,2405
|
|
20240329,153100,23646018900,167700,167700,167700,167700,0
|
|
20240329,153000,23646018900,167700,167700,167700,167700,2405
|
|
20240329,152900,23242700400,166800,166800,166800,166800,0
|
|
20240329,152800,23242700400,166800,166800,166800,166800,0
|
|
20240329,152700,23242700400,166800,166800,166800,166800,0
|
|
20240329,152600,23242700400,166800,166800,166800,166800,0
|
|
20240329,152500,23242700400,166800,166800,166800,166800,0
|
|
20240329,152400,23242700400,166800,166800,166800,166800,0
|
|
20240329,152300,23242700400,166800,166800,166800,166800,0
|
|
20240329,152200,23242700400,166800,166800,166800,166800,0
|
|
20240329,152100,23242700400,166800,166800,166800,166800,0
|
|
20240329,152000,23242700400,166800,166800,166800,166800,0
|
|
20240329,151900,23242700400,166800,167400,167800,166800,565
|
|
20240329,151800,23147995500,167400,166700,167500,166700,311
|
|
20240329,151700,23095953100,166800,166700,167300,166300,452
|
|
20240329,151600,23020500500,166700,166400,166800,166300,361
|
|
20240329,151500,22960375500,166400,166600,166700,166400,140
|
|
20240329,151400,22937059300,166600,166700,166700,166300,215
|
|
20240329,151300,22901253400,166700,166600,166700,166300,399
|
|
20240329,151200,22834823800,166600,166400,166600,166200,202
|
|
20240329,151100,22801209500,166300,166300,166400,166200,139
|
|
20240329,151000,22778095100,166200,166200,166500,166200,186
|
|
20240329,150900,22747166400,166300,166400,166500,166200,122
|
|
20240329,150800,22726874900,166500,166400,166500,166100,90
|
|
20240329,150700,22711909200,166400,166600,166600,166200,58
|
|
20240329,150600,22702259100,166600,166500,166800,166400,90
|
|
20240329,150500,22687263600,166700,166500,166800,166400,86
|
|
20240329,150400,22672936800,166800,166900,166900,166600,109
|
|
20240329,150300,22654767400,166800,166900,166900,166600,91
|
|
20240329,150200,22639593100,166800,167100,167100,166800,113
|
|
20240329,150100,22620725700,167100,167100,167100,166900,123
|
|
20240329,150000,22600183700,167100,167100,167100,166900,110
|
|
20240329,145900,22581809900,167100,166600,167200,166600,144
|
|
20240329,145800,22557796800,166600,166500,166600,166400,118
|
|
20240329,145700,22538147100,166600,166300,166600,166300,122
|
|
20240329,145600,22517837600,166300,166000,166300,165900,384
|
|
20240329,145500,22454087100,166000,166000,166000,165900,270
|
|
20240329,145400,22409272100,166000,165900,166000,165800,205
|
|
20240329,145300,22375258300,165900,165700,165900,165700,120
|
|
20240329,145200,22355359200,165700,165900,165900,165600,133
|
|
20240329,145100,22333309000,165900,165700,165900,165500,115
|
|
20240329,145000,22314257700,165900,165900,166100,165700,142
|
|
20240329,144900,22290701900,166100,166200,166300,165800,162
|
|
20240329,144800,22263802200,166100,166200,166300,166100,122
|
|
20240329,144700,22243531200,166100,166600,166700,166100,91
|
|
20240329,144600,22228377500,166900,167000,167000,166600,120
|
|
20240329,144500,22208357500,167000,166700,167200,166100,178
|
|
20240329,144400,22178683000,166400,167300,167300,165900,409
|
|
20240329,144300,22110635300,167300,167300,167400,166300,210
|
|
20240329,144200,22075566500,167300,167400,167700,167200,148
|
|
20240329,144100,22050792600,167400,167400,167900,167000,143
|
|
20240329,144000,22026825500,167400,167700,167900,167200,90
|
|
20240329,143900,22011738500,167700,167900,167900,166700,180
|
|
20240329,143800,21981586500,167900,167900,168000,167700,187
|
|
20240329,143700,21950193100,167900,167200,167900,167100,193
|
|
20240329,143600,21917889800,167200,167000,167200,166900,111
|
|
20240329,143500,21899341300,167000,166700,167000,166600,163
|
|
20240329,143400,21872146200,166700,166300,166800,166100,349
|
|
20240329,143300,21814083600,166300,166700,167000,166200,1198
|
|
20240329,143200,21614625300,166700,167400,167400,166600,391
|
|
20240329,143100,21549322900,167000,167800,167900,167000,460
|
|
20240329,143000,21472269600,167800,167900,168000,167800,168
|
|
20240329,142900,21444062900,167900,168200,168200,167800,247
|
|
20240329,142800,21402559600,168200,168700,168700,168200,128
|
|
20240329,142700,21380987900,168600,168700,168800,168100,141
|
|
20240329,142600,21357223600,168400,168300,168800,168300,228
|
|
20240329,142500,21318790700,168600,168400,168700,168400,214
|
|
20240329,142400,21282733000,168400,169000,169000,168300,203
|
|
20240329,142300,21248524400,169000,169100,169300,168600,124
|
|
20240329,142200,21227575100,169100,169300,169500,169000,161
|
|
20240329,142100,21200328100,169300,169400,169400,169200,108
|
|
20240329,142000,21182038500,169400,169300,169500,169200,169
|
|
20240329,141900,21153422300,169300,169100,169400,168700,137
|
|
20240329,141800,21130254300,169100,169000,169300,168600,146
|
|
20240329,141700,21105582200,168800,169400,169400,168800,168
|
|
20240329,141600,21077183000,169400,168900,169600,168900,167
|
|
20240329,141500,21048908600,169000,169100,169100,168600,205
|
|
20240329,141400,21014297200,168900,169700,169700,168100,525
|
|
20240329,141300,20925662600,169700,169800,169800,169300,197
|
|
20240329,141200,20892247700,169900,169900,169900,169800,156
|
|
20240329,141100,20865747600,169900,170100,170100,169800,150
|
|
20240329,141000,20840242900,170100,170100,170200,169800,148
|
|
20240329,140900,20815075200,170100,170100,170200,170000,171
|
|
20240329,140800,20785992700,170100,170100,170100,170000,150
|
|
20240329,140700,20760481100,170100,170100,170100,169800,146
|
|
20240329,140600,20735653800,170100,170000,170100,170000,120
|
|
20240329,140500,20715247900,170000,170100,170100,169900,146
|
|
20240329,140400,20690418000,170000,169800,170000,169800,154
|
|
20240329,140300,20664244200,169900,169800,169900,169700,207
|
|
20240329,140200,20629083700,169700,169800,169800,169600,110
|
|
20240329,140100,20610409800,169800,169400,169900,169300,281
|
|
20240329,140000,20562774200,169400,169200,169400,168100,670
|
|
20240329,135900,20449600400,169300,169400,169400,169100,188
|
|
20240329,135800,20417779100,169300,169500,169500,169300,147
|
|
20240329,135700,20392874500,169500,169600,169600,169100,353
|
|
20240329,135600,20333059400,170000,169700,170000,169500,341
|
|
20240329,135500,20275211800,169700,170000,170200,169600,234
|
|
20240329,135400,20235467200,170000,170200,170200,170000,235
|
|
20240329,135300,20195480800,170200,170200,170200,170100,112
|
|
20240329,135200,20176421600,170100,170200,170200,169600,333
|
|
20240329,135100,20119794700,170200,170200,170300,169800,193
|
|
20240329,135000,20086956200,170200,170300,170400,170000,103
|
|
20240329,134900,20069417700,170300,170000,170400,169900,176
|
|
20240329,134800,20039480900,170000,170600,170600,170000,284
|
|
20240329,134700,19991098400,170600,170600,170800,170500,417
|
|
20240329,134600,19919916000,170600,170300,170600,170200,147
|
|
20240329,134500,19894847300,170300,170100,170400,170000,225
|
|
20240329,134400,19856578800,170100,170000,170400,170000,271
|
|
20240329,134300,19810489200,170000,170000,170100,169900,222
|
|
20240329,134200,19772759200,170100,169400,170200,169200,362
|
|
20240329,134100,19711358900,169400,171100,171100,169000,802
|
|
20240329,134000,19574890900,171100,171200,171300,170800,490
|
|
20240329,133900,19491111400,171100,171100,171400,171000,438
|
|
20240329,133800,19416116100,171100,171000,171200,170900,826
|
|
20240329,133700,19274861500,171000,170700,171000,170700,182
|
|
20240329,133600,19243767900,170700,170800,170800,170700,316
|
|
20240329,133500,19189804500,170800,170800,170800,170600,260
|
|
20240329,133400,19145414700,170800,170900,171000,170500,277
|
|
20240329,133300,19098102500,170900,170500,171000,170400,1083
|
|
20240329,133200,18913175700,170500,169900,170500,169900,2716
|
|
20240329,133100,18451348500,170000,170000,170000,169900,456
|
|
20240329,133000,18373854600,170000,169900,170000,169600,478
|
|
20240329,132900,18292648500,169900,169900,169900,169800,160
|
|
20240329,132800,18265468000,169900,169800,169900,169700,371
|
|
20240329,132700,18202472600,169700,169600,169800,169600,373
|
|
20240329,132600,18139175900,169600,169700,169700,169400,182
|
|
20240329,132500,18108310800,169600,169800,169800,169200,138
|
|
20240329,132400,18084903200,169700,169500,169800,169500,426
|
|
20240329,132300,18012606300,169400,169700,169700,168800,138
|
|
20240329,132200,17989220700,168800,169800,169900,168500,234
|
|
20240329,132100,17949551800,169800,169800,169900,169600,342
|
|
20240329,132000,17891487700,169800,169600,169800,169600,229
|
|
20240329,131900,17852630900,169600,169600,169700,169500,341
|
|
20240329,131800,17794790800,169600,169400,169600,169400,160
|
|
20240329,131700,17767666700,169400,169100,169500,169100,530
|
|
20240329,131600,17677904300,169100,169100,169200,168500,182
|
|
20240329,131500,17647144300,169100,169600,169600,169000,153
|
|
20240329,131400,17621247000,168900,169200,169500,168900,1290
|
|
20240329,131300,17402755500,169200,168600,169200,168500,337
|
|
20240329,131200,17345852200,168500,168700,168700,168000,393
|
|
20240329,131100,17279683800,168700,169200,169300,168400,337
|
|
20240329,131000,17222793500,169300,169500,169500,168900,721
|
|
20240329,130900,17100674300,169600,169400,169600,169300,1123
|
|
20240329,130800,16910382700,169300,169000,169400,169000,734
|
|
20240329,130700,16786116800,169100,168900,169100,168800,662
|
|
20240329,130600,16674263700,168900,168900,169000,168800,295
|
|
20240329,130500,16624432100,168900,168700,168900,168500,447
|
|
20240329,130400,16548989200,168600,168500,168600,168300,115
|
|
20240329,130300,16529615700,168500,168700,168700,168400,145
|
|
20240329,130200,16505184500,168700,168600,168700,168400,204
|
|
20240329,130100,16470788900,168500,168400,168700,168400,186
|
|
20240329,130000,16439439600,168500,168500,168700,168400,234
|
|
20240329,125900,16399990200,168500,168100,168500,168000,296
|
|
20240329,125800,16350183600,168100,168300,168400,168100,126
|
|
20240329,125700,16328989600,168300,168000,168300,167600,357
|
|
20240329,125600,16269001800,167500,168500,168700,166600,423
|
|
20240329,125500,16197910500,168600,168500,168800,168400,678
|
|
20240329,125400,16083605600,168500,168300,168500,168200,333
|
|
20240329,125300,16027519200,168300,166800,168300,166800,4378
|
|
20240329,125200,15295435100,166800,166400,166800,166300,703
|
|
20240329,125100,15178324300,166400,166400,166400,166200,91
|
|
20240329,125000,15163186000,166400,166400,166400,166300,131
|
|
20240329,124900,15141393100,166400,166400,166400,166300,91
|
|
20240329,124800,15126252100,166300,166400,166400,166300,163
|
|
20240329,124700,15099129700,166400,166300,166400,166300,157
|
|
20240329,124600,15073009800,166400,166200,166400,166200,125
|
|
20240329,124500,15052222300,166200,166200,166200,166000,71
|
|
20240329,124400,15040427500,166200,166100,166200,166100,86
|
|
20240329,124300,15026137600,166100,166200,166300,166000,69
|
|
20240329,124200,15014673300,166200,166200,166300,166100,155
|
|
20240329,124100,14988906100,166300,166100,166300,166000,115
|
|
20240329,124000,14969804700,166100,166100,166300,165600,125
|
|
20240329,123900,14949053900,166000,166100,166100,166000,65
|
|
20240329,123800,14938258700,166100,166100,166100,166000,66
|
|
20240329,123700,14927296300,166100,165900,166100,165800,82
|
|
20240329,123600,14913687500,165900,166100,166100,165500,80
|
|
20240329,123500,14900409900,166000,166300,166300,166000,96
|
|
20240329,123400,14884451200,166200,166200,166300,166000,64
|
|
20240329,123300,14873812900,166200,166200,166300,166100,63
|
|
20240329,123200,14863342000,166200,166100,166300,166000,71
|
|
20240329,123100,14851543500,166200,166300,166300,165900,55
|
|
20240329,123000,14842408900,166300,166400,166500,165800,109
|
|
20240329,122900,14824291500,166400,166600,166600,166300,162
|
|
20240329,122800,14797328700,166500,166600,166600,166500,44
|
|
20240329,122700,14789998500,166600,166500,166600,166400,97
|
|
20240329,122600,14773842800,166500,166300,166600,166300,101
|
|
20240329,122500,14757034500,166300,166500,166600,166300,135
|
|
20240329,122400,14734552200,166500,166500,166600,166400,93
|
|
20240329,122300,14719067800,166500,166500,166500,166400,50
|
|
20240329,122200,14710746000,166400,166400,166500,166300,124
|
|
20240329,122100,14690111400,166400,166200,166500,166000,130
|
|
20240329,122000,14668490800,166200,166500,166500,165600,148
|
|
20240329,121900,14643882300,166400,166700,166800,166400,244
|
|
20240329,121800,14603218600,166700,166500,166700,166500,121
|
|
20240329,121700,14583062300,166500,166400,166500,166300,129
|
|
20240329,121600,14561591600,166400,166300,166400,166300,108
|
|
20240329,121500,14543627700,166300,166100,166400,166100,130
|
|
20240329,121400,14522013500,166100,166600,166600,164700,272
|
|
20240329,121300,14476987900,166600,166800,166900,165600,284
|
|
20240329,121200,14429686900,166900,165600,166900,165600,250
|
|
20240329,121100,14388089400,165600,165500,165600,164800,467
|
|
20240329,121000,14310812200,165500,165200,165500,165200,137
|
|
20240329,120900,14288153900,165300,165900,165900,165300,93
|
|
20240329,120800,14272758400,165600,166300,166300,164700,591
|
|
20240329,120700,14175062400,166300,166600,166600,166300,294
|
|
20240329,120600,14126120000,166600,166900,167000,166600,343
|
|
20240329,120500,14068913700,167000,166600,167000,166500,546
|
|
20240329,120400,13977799800,166600,166800,166800,166600,191
|
|
20240329,120300,13945961500,166800,166700,166800,166500,312
|
|
20240329,120200,13893937100,166700,166700,166700,166600,245
|
|
20240329,120100,13853110600,166700,166600,166700,166500,71
|
|
20240329,120000,13841282600,166600,166600,166700,166400,219
|
|
20240329,115900,13804804500,166600,166400,166600,166400,195
|
|
20240329,115800,13772340300,166500,166400,166500,166300,218
|
|
20240329,115700,13736053000,166400,166400,166400,166300,192
|
|
20240329,115600,13704110500,166400,166200,166400,165900,336
|
|
20240329,115500,13648280500,166100,165400,166100,165400,1447
|
|
20240329,115400,13408139100,165500,165500,165500,165100,215
|
|
20240329,115300,13372564300,165500,165800,165800,165200,228
|
|
20240329,115200,13334828200,165800,165800,165800,165700,132
|
|
20240329,115100,13312944200,165800,165700,165800,165700,138
|
|
20240329,115000,13290071100,165700,165800,165900,165700,165
|
|
20240329,114900,13262708600,165800,165900,165900,165700,116
|
|
20240329,114800,13243476400,165900,165900,165900,165600,92
|
|
20240329,114700,13228219800,165900,165800,165900,165800,94
|
|
20240329,114600,13212626300,165800,165900,166000,165800,106
|
|
20240329,114500,13195042000,165900,165900,165900,165800,109
|
|
20240329,114400,13176965000,165900,165900,165900,165800,92
|
|
20240329,114300,13161705900,165800,165800,165900,165700,153
|
|
20240329,114200,13136342700,165800,165800,165900,165700,131
|
|
20240329,114100,13114618400,165800,165800,165800,165600,83
|
|
20240329,114000,13100858000,165900,165700,165900,165700,243
|
|
20240329,113900,13060559800,165700,165900,165900,165600,141
|
|
20240329,113800,13037187100,165900,165800,166000,165800,308
|
|
20240329,113700,12986072500,165800,165400,166000,165300,1267
|
|
20240329,113600,12776210700,165400,165300,165500,165200,484
|
|
20240329,113500,12696174300,165200,165100,165300,165000,155
|
|
20240329,113400,12670572100,165100,165200,165300,165100,332
|
|
20240329,113300,12615719300,165300,165300,165300,165200,173
|
|
20240329,113200,12587137100,165300,165400,165500,165300,199
|
|
20240329,113100,12554232700,165400,165400,165500,165400,143
|
|
20240329,113000,12530574100,165400,165200,165400,165100,180
|
|
20240329,112900,12500821600,165200,164700,165200,164700,411
|
|
20240329,112800,12433055500,164700,164500,164700,164500,142
|
|
20240329,112700,12409686800,164600,164600,164800,164500,114
|
|
20240329,112600,12390917400,164600,164500,164600,164400,107
|
|
20240329,112500,12373310700,164500,164500,164600,164400,62
|
|
20240329,112400,12363112500,164500,164200,164600,164100,703
|
|
20240329,112300,12247535700,164200,164200,164200,164100,68
|
|
20240329,112200,12236371700,164200,164200,164200,164000,46
|
|
20240329,112100,12228821000,164200,164200,164200,164100,53
|
|
20240329,112000,12220121100,164200,164300,164400,164000,195
|
|
20240329,111900,12188113700,164400,164500,164500,164200,88
|
|
20240329,111800,12173650500,164500,164300,164500,164200,134
|
|
20240329,111700,12151638400,164300,164500,164500,164200,98
|
|
20240329,111600,12135532300,164500,164700,164700,164400,87
|
|
20240329,111500,12121218700,164700,164900,164900,164400,83
|
|
20240329,111400,12107556900,164600,164800,164900,164500,90
|
|
20240329,111300,12092738400,164800,164700,164900,164700,160
|
|
20240329,111200,12066371800,164600,164700,164900,164500,80
|
|
20240329,111100,12053203700,164900,164700,164900,164500,197
|
|
20240329,111000,12020763300,164600,164500,164700,164500,110
|
|
20240329,110900,12002658100,164500,164400,164500,164400,110
|
|
20240329,110800,11984570300,164400,164700,164700,164300,131
|
|
20240329,110700,11963027300,164700,164400,164700,164300,170
|
|
20240329,110600,11935039100,164300,164800,164800,164300,190
|
|
20240329,110500,11903764700,164900,165200,165200,164700,203
|
|
20240329,110400,11870283100,165200,165200,165200,165000,116
|
|
20240329,110300,11851130600,165200,165400,165500,165100,125
|
|
20240329,110200,11830477100,165400,165500,165500,165300,107
|
|
20240329,110100,11812778800,165500,165600,165600,165400,293
|
|
20240329,110000,11764277700,165500,165400,165600,165000,217
|
|
20240329,105900,11728431800,165400,165400,165400,165100,218
|
|
20240329,105800,11692397600,165200,165500,165600,164600,247
|
|
20240329,105700,11651585600,165500,165600,165700,165500,290
|
|
20240329,105600,11603563000,165700,165600,165800,165500,1084
|
|
20240329,105500,11423994000,165600,165500,165700,165300,1894
|
|
20240329,105400,11110510300,165500,165400,165500,165200,454
|
|
20240329,105300,11035444100,165300,165100,165400,165100,162
|
|
20240329,105200,11008669300,165200,164600,165400,164100,2820
|
|
20240329,105100,10543536200,164600,164800,164800,164500,162
|
|
20240329,105000,10516858000,164800,164800,164900,164700,657
|
|
20240329,104900,10408617600,164800,164500,164800,164500,263
|
|
20240329,104800,10365304500,164600,164700,164700,164500,123
|
|
20240329,104700,10345054900,164600,164700,164800,164600,193
|
|
20240329,104600,10313271100,164700,164000,164800,164000,1625
|
|
20240329,104500,10046057200,164100,163500,164100,163300,1011
|
|
20240329,104400,9880403500,163400,163300,163500,163300,112
|
|
20240329,104300,9862105300,163400,163600,163600,163300,128
|
|
20240329,104200,9841196300,163300,163800,163800,163300,736
|
|
20240329,104100,9720827300,163600,163800,163900,163600,141
|
|
20240329,104000,9697741600,163900,163800,163900,163700,216
|
|
20240329,103900,9662361000,163800,164000,164000,163700,448
|
|
20240329,103800,9588966900,164100,163500,164100,163500,1968
|
|
20240329,103700,9266449900,163400,163300,163500,163200,284
|
|
20240329,103600,9220060700,163300,163000,163300,163000,464
|
|
20240329,103500,9144387500,163000,163000,163100,162900,130
|
|
20240329,103400,9123199600,163100,162900,163100,162900,105
|
|
20240329,103300,9106087500,162900,162800,163100,162800,614
|
|
20240329,103200,9006041300,162700,162300,162700,162100,670
|
|
20240329,103100,8897199000,162200,162000,162200,162000,177
|
|
20240329,103000,8868509800,162100,162000,162100,162000,110
|
|
20240329,102900,8850686500,161900,161700,162000,161700,240
|
|
20240329,102800,8811847100,161600,161400,161600,161400,220
|
|
20240329,102700,8776305200,161500,161300,161500,161300,112
|
|
20240329,102600,8758229400,161300,161200,161400,161200,74
|
|
20240329,102500,8746294100,161300,161000,161300,161000,44
|
|
20240329,102400,8739201100,161400,161400,161400,161000,236
|
|
20240329,102300,8701140000,161500,161700,161700,161300,365
|
|
20240329,102200,8642146900,161800,161700,161800,161700,53
|
|
20240329,102100,8633575000,161800,161800,161800,161700,185
|
|
20240329,102000,8603655000,161700,161800,161900,161700,67
|
|
20240329,101900,8592813100,161800,161800,161800,161500,159
|
|
20240329,101800,8567105600,161700,161000,161800,161000,169
|
|
20240329,101700,8539825900,161000,161000,161100,161000,32
|
|
20240329,101600,8534673200,161000,161200,161200,160900,44
|
|
20240329,101500,8527586000,161000,161000,161000,160900,151
|
|
20240329,101400,8503281300,160900,160800,161000,160700,38
|
|
20240329,101300,8497170200,160800,160800,160800,160700,41
|
|
20240329,101200,8490579400,160800,160900,160900,160700,24
|
|
20240329,101100,8486720400,160700,160700,160700,160600,243
|
|
20240329,101000,8447673000,160700,161100,161100,160600,185
|
|
20240329,100900,8417925000,161100,161600,161700,161100,473
|
|
20240329,100800,8341578200,161500,161500,161700,161500,22
|
|
20240329,100700,8338023800,161500,161400,161800,161300,102
|
|
20240329,100600,8321562600,161400,161400,161400,161300,217
|
|
20240329,100500,8286539700,161500,161700,161700,161400,131
|
|
20240329,100400,8265374300,161700,161900,161900,161700,111
|
|
20240329,100300,8247416000,162000,162100,162100,161800,75
|
|
20240329,100200,8235273900,161700,162300,162300,161700,665
|
|
20240329,100100,8127516800,162300,162700,162700,162200,187
|
|
20240329,100000,8097166700,162900,163000,163200,162800,52
|
|
20240329,095900,8088696000,163000,162900,163400,162800,66
|
|
20240329,095800,8077925500,162900,163800,164000,162800,953
|
|
20240329,095700,7921853000,163800,162400,163900,162400,4014
|
|
20240329,095600,7267120200,162400,162500,162500,162300,315
|
|
20240329,095500,7215938800,162500,162100,162600,162000,1421
|
|
20240329,095400,6985204600,162100,161900,162100,161700,714
|
|
20240329,095300,6869539700,161800,161700,161800,161600,366
|
|
20240329,095200,6810354400,161600,161700,161700,161600,27
|
|
20240329,095100,6805989700,161800,161400,161800,161300,617
|
|
20240329,095000,6706303300,161400,161400,161500,161300,144
|
|
20240329,094900,6683064100,161400,161400,161400,161300,131
|
|
20240329,094800,6661921400,161400,161200,161400,161200,101
|
|
20240329,094700,6645637000,161400,161700,161700,161300,142
|
|
20240329,094600,6622724000,161700,161100,161700,161100,813
|
|
20240329,094500,6491525000,161100,161400,161400,161100,258
|
|
20240329,094400,6449930400,161300,161300,161400,161100,207
|
|
20240329,094300,6416555900,161300,161200,161300,161100,43
|
|
20240329,094200,6409622200,161200,161600,161600,161100,283
|
|
20240329,094100,6363943000,161700,161800,161800,161600,114
|
|
20240329,094000,6345508700,161900,161700,162200,161600,248
|
|
20240329,093900,6305390100,161700,162500,162600,161700,1012
|
|
20240329,093800,6141257000,162600,162200,162600,162100,581
|
|
20240329,093700,6046881800,162200,162000,162200,161900,208
|
|
20240329,093600,6013181900,162000,161700,162000,161700,353
|
|
20240329,093500,5956046200,161700,162200,162200,161700,618
|
|
20240329,093400,5855948500,162200,162300,162600,161600,944
|
|
20240329,093300,5702701100,162200,161000,162200,161000,3235
|
|
20240329,093200,5179962600,161000,160600,161100,160300,934
|
|
20240329,093100,5029667700,160600,160300,160700,160300,152
|
|
20240329,093000,5005283500,160300,160400,160500,160300,215
|
|
20240329,092900,4970812100,160400,160400,160600,160300,339
|
|
20240329,092800,4916400400,160300,160500,160600,160300,137
|
|
20240329,092700,4894425000,160600,160200,160800,160200,1047
|
|
20240329,092600,4726398200,160200,160300,160300,160000,251
|
|
20240329,092500,4686196200,160300,160300,160500,160000,182
|
|
20240329,092400,4657017900,160300,160500,160500,160000,887
|
|
20240329,092300,4514914700,160500,160500,160600,160400,203
|
|
20240329,092200,4482325600,160400,160900,160900,160200,723
|
|
20240329,092100,4366392200,160700,160800,161000,160600,1447
|
|
20240329,092000,4133634900,160800,159600,160800,159600,581
|
|
20240329,091900,4040492300,159600,160300,160500,159500,1009
|
|
20240329,091800,3879154700,160400,160600,161100,160400,602
|
|
20240329,091700,3782448200,160600,160600,161600,160600,1684
|
|
20240329,091600,3511093400,160600,158900,160800,158700,3696
|
|
20240329,091500,2920997800,158700,158700,158900,158500,170
|
|
20240329,091400,2894016900,158900,158300,158900,158200,456
|
|
20240329,091300,2821707600,158200,158900,158900,158200,93
|
|
20240329,091200,2806988300,159000,159400,159400,158200,1535
|
|
20240329,091100,2562775800,159400,158400,159500,158400,2551
|
|
20240329,091000,2157064800,158500,157100,158600,157100,1215
|
|
20240329,090900,1965401500,157000,157000,157300,157000,136
|
|
20240329,090800,1944037800,157000,157900,157900,157000,832
|
|
20240329,090700,1812941500,157800,158200,158200,157800,294
|
|
20240329,090600,1766480300,158200,158100,158700,158000,341
|
|
20240329,090500,1712449900,158100,158800,159100,158000,983
|
|
20240329,090400,1556421300,158800,158200,159300,158200,2125
|
|
20240329,090300,1218910500,158200,156700,158800,156700,1374
|
|
20240329,090200,1001895800,157300,156300,157300,155800,2239
|
|
20240329,090100,651410500,155800,156200,156900,155800,1374
|
|
20240329,090000,436799400,156900,156000,157000,155500,2794
|