635 lines
37 KiB
CSV
635 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193200,31964329200,105100,105100,105100,105100,10489
|
|
20240329,193100,31964329200,105100,105100,105100,105100,0
|
|
20240329,193000,31964329200,105100,105100,105100,105100,0
|
|
20240329,192900,31964329200,105100,105100,105100,105100,0
|
|
20240329,192800,31964329200,105100,105100,105100,105100,0
|
|
20240329,192700,31964329200,105100,105100,105100,105100,0
|
|
20240329,192600,31964329200,105100,105100,105100,105100,0
|
|
20240329,192500,31964329200,105100,105100,105100,105100,0
|
|
20240329,192400,31964329200,105100,105100,105100,105100,0
|
|
20240329,192300,31964329200,105100,105100,105100,105100,0
|
|
20240329,192200,31964329200,105100,105100,105100,105100,0
|
|
20240329,192100,31964329200,105100,105100,105100,105100,0
|
|
20240329,192000,31964329200,105100,105100,105100,105100,0
|
|
20240329,191900,31964329200,105100,105100,105100,105100,0
|
|
20240329,191800,31964329200,105100,105100,105100,105100,0
|
|
20240329,191700,31964329200,105100,105100,105100,105100,0
|
|
20240329,191600,31964329200,105100,105100,105100,105100,0
|
|
20240329,191500,31964329200,105100,105100,105100,105100,0
|
|
20240329,191400,31964329200,105100,105100,105100,105100,0
|
|
20240329,191300,31964329200,105100,105100,105100,105100,0
|
|
20240329,191200,31964329200,105100,105100,105100,105100,0
|
|
20240329,191100,31964329200,105100,105100,105100,105100,0
|
|
20240329,191000,31964329200,105100,105100,105100,105100,0
|
|
20240329,190900,31964329200,105100,105100,105100,105100,0
|
|
20240329,190800,31964329200,105100,105100,105100,105100,0
|
|
20240329,190700,31964329200,105100,105100,105100,105100,0
|
|
20240329,190600,31964329200,105100,105100,105100,105100,0
|
|
20240329,190500,31964329200,105100,105100,105100,105100,0
|
|
20240329,190400,31964329200,105100,105100,105100,105100,0
|
|
20240329,190300,31964329200,105100,105100,105100,105100,0
|
|
20240329,190200,31964329200,105100,105100,105100,105100,10489
|
|
20240329,190100,31964329200,105100,105100,105100,105100,0
|
|
20240329,190000,31964329200,105100,105100,105100,105100,0
|
|
20240329,185900,31964329200,105100,105100,105100,105100,0
|
|
20240329,185800,31964329200,105100,105100,105100,105100,0
|
|
20240329,185700,31964329200,105100,105100,105100,105100,0
|
|
20240329,185600,31964329200,105100,105100,105100,105100,0
|
|
20240329,185500,31964329200,105100,105100,105100,105100,0
|
|
20240329,185400,31964329200,105100,105100,105100,105100,0
|
|
20240329,185300,31964329200,105100,105100,105100,105100,0
|
|
20240329,185200,31964329200,105100,105100,105100,105100,0
|
|
20240329,185100,31964329200,105100,105100,105100,105100,0
|
|
20240329,185000,31964329200,105100,105100,105100,105100,0
|
|
20240329,184900,31964329200,105100,105100,105100,105100,0
|
|
20240329,184800,31964329200,105100,105100,105100,105100,0
|
|
20240329,184700,31964329200,105100,105100,105100,105100,0
|
|
20240329,184600,31964329200,105100,105100,105100,105100,0
|
|
20240329,184500,31964329200,105100,105100,105100,105100,0
|
|
20240329,184400,31964329200,105100,105100,105100,105100,0
|
|
20240329,184300,31964329200,105100,105100,105100,105100,0
|
|
20240329,184200,31964329200,105100,105100,105100,105100,0
|
|
20240329,184100,31964329200,105100,105100,105100,105100,0
|
|
20240329,184000,31964329200,105100,105100,105100,105100,0
|
|
20240329,183900,31964329200,105100,105100,105100,105100,0
|
|
20240329,183800,31964329200,105100,105100,105100,105100,0
|
|
20240329,183700,31964329200,105100,105100,105100,105100,0
|
|
20240329,183600,31964329200,105100,105100,105100,105100,0
|
|
20240329,183500,31964329200,105100,105100,105100,105100,0
|
|
20240329,183400,31964329200,105100,105100,105100,105100,0
|
|
20240329,183300,31964329200,105100,105100,105100,105100,0
|
|
20240329,183200,31964329200,105100,105100,105100,105100,10489
|
|
20240329,183100,31964329200,105100,105100,105100,105100,0
|
|
20240329,183000,31964329200,105100,105100,105100,105100,0
|
|
20240329,182900,31964329200,105100,105100,105100,105100,0
|
|
20240329,182800,31964329200,105100,105100,105100,105100,0
|
|
20240329,182700,31964329200,105100,105100,105100,105100,0
|
|
20240329,182600,31964329200,105100,105100,105100,105100,0
|
|
20240329,182500,31964329200,105100,105100,105100,105100,0
|
|
20240329,182400,31964329200,105100,105100,105100,105100,0
|
|
20240329,182300,31964329200,105100,105100,105100,105100,0
|
|
20240329,182200,31964329200,105100,105100,105100,105100,0
|
|
20240329,182100,31964329200,105100,105100,105100,105100,0
|
|
20240329,182000,31964329200,105100,105100,105100,105100,0
|
|
20240329,181900,31964329200,105100,105100,105100,105100,0
|
|
20240329,181800,31964329200,105100,105100,105100,105100,0
|
|
20240329,181700,31964329200,105100,105100,105100,105100,0
|
|
20240329,181600,31964329200,105100,105100,105100,105100,0
|
|
20240329,181500,31964329200,105100,105100,105100,105100,0
|
|
20240329,181400,31964329200,105100,105100,105100,105100,0
|
|
20240329,181300,31964329200,105100,105100,105100,105100,0
|
|
20240329,181200,31964329200,105100,105100,105100,105100,0
|
|
20240329,181100,31964329200,105100,105100,105100,105100,0
|
|
20240329,181000,31964329200,105100,105100,105100,105100,0
|
|
20240329,180900,31964329200,105100,105100,105100,105100,0
|
|
20240329,180800,31964329200,105100,105100,105100,105100,0
|
|
20240329,180700,31964329200,105100,105100,105100,105100,0
|
|
20240329,180600,31964329200,105100,105100,105100,105100,0
|
|
20240329,180500,31964329200,105100,105100,105100,105100,0
|
|
20240329,180400,31964329200,105100,105100,105100,105100,0
|
|
20240329,180300,31964329200,105100,105100,105100,105100,0
|
|
20240329,180200,31964329200,105100,105100,105100,105100,10489
|
|
20240329,180100,31964329200,105100,105100,105100,105100,0
|
|
20240329,180000,31964329200,105100,105100,105100,105100,0
|
|
20240329,175900,31964329200,105100,105100,105100,105100,0
|
|
20240329,175800,31964329200,105100,105100,105100,105100,0
|
|
20240329,175700,31964329200,105100,105100,105100,105100,0
|
|
20240329,175600,31964329200,105100,105100,105100,105100,0
|
|
20240329,175500,31964329200,105100,105100,105100,105100,0
|
|
20240329,175400,31964329200,105100,105100,105100,105100,0
|
|
20240329,175300,31964329200,105100,105100,105100,105100,0
|
|
20240329,175200,31964329200,105100,105100,105100,105100,0
|
|
20240329,175100,31964329200,105100,105100,105100,105100,0
|
|
20240329,175000,31964329200,105100,105100,105100,105100,0
|
|
20240329,174900,31964329200,105100,105100,105100,105100,0
|
|
20240329,174800,31964329200,105100,105100,105100,105100,0
|
|
20240329,174700,31964329200,105100,105100,105100,105100,0
|
|
20240329,174600,31964329200,105100,105100,105100,105100,0
|
|
20240329,174500,31964329200,105100,105100,105100,105100,0
|
|
20240329,174400,31964329200,105100,105100,105100,105100,0
|
|
20240329,174300,31964329200,105100,105100,105100,105100,0
|
|
20240329,174200,31964329200,105100,105100,105100,105100,0
|
|
20240329,174100,31964329200,105100,105100,105100,105100,0
|
|
20240329,174000,31964329200,105100,105100,105100,105100,0
|
|
20240329,173900,31964329200,105100,105100,105100,105100,0
|
|
20240329,173800,31964329200,105100,105100,105100,105100,0
|
|
20240329,173700,31964329200,105100,105100,105100,105100,0
|
|
20240329,173600,31964329200,105100,105100,105100,105100,0
|
|
20240329,173500,31964329200,105100,105100,105100,105100,0
|
|
20240329,173400,31964329200,105100,105100,105100,105100,0
|
|
20240329,173300,31964329200,105100,105100,105100,105100,0
|
|
20240329,173200,31964329200,105100,105100,105100,105100,10489
|
|
20240329,173100,31964329200,105100,105100,105100,105100,0
|
|
20240329,173000,31964329200,105100,105100,105100,105100,0
|
|
20240329,172900,31964329200,105100,105100,105100,105100,0
|
|
20240329,172800,31964329200,105100,105100,105100,105100,0
|
|
20240329,172700,31964329200,105100,105100,105100,105100,0
|
|
20240329,172600,31964329200,105100,105100,105100,105100,0
|
|
20240329,172500,31964329200,105100,105100,105100,105100,0
|
|
20240329,172400,31964329200,105100,105100,105100,105100,0
|
|
20240329,172300,31964329200,105100,105100,105100,105100,0
|
|
20240329,172200,31964329200,105100,105100,105100,105100,0
|
|
20240329,172100,31964329200,105100,105100,105100,105100,0
|
|
20240329,172000,31964329200,105100,105100,105100,105100,0
|
|
20240329,171900,31964329200,105100,105100,105100,105100,0
|
|
20240329,171800,31964329200,105100,105100,105100,105100,0
|
|
20240329,171700,31964329200,105100,105100,105100,105100,0
|
|
20240329,171600,31964329200,105100,105100,105100,105100,0
|
|
20240329,171500,31964329200,105100,105100,105100,105100,0
|
|
20240329,171400,31964329200,105100,105100,105100,105100,0
|
|
20240329,171300,31964329200,105100,105100,105100,105100,0
|
|
20240329,171200,31964329200,105100,105100,105100,105100,0
|
|
20240329,171100,31964329200,105100,105100,105100,105100,0
|
|
20240329,171000,31964329200,105100,105100,105100,105100,0
|
|
20240329,170900,31964329200,105100,105100,105100,105100,0
|
|
20240329,170800,31964329200,105100,105100,105100,105100,0
|
|
20240329,170700,31964329200,105100,105100,105100,105100,0
|
|
20240329,170600,31964329200,105100,105100,105100,105100,0
|
|
20240329,170500,31964329200,105100,105100,105100,105100,0
|
|
20240329,170400,31964329200,105100,105100,105100,105100,0
|
|
20240329,170300,31964329200,105100,105100,105100,105100,0
|
|
20240329,170200,31964329200,105100,105100,105100,105100,10489
|
|
20240329,170100,31964329200,105100,105100,105100,105100,0
|
|
20240329,170000,31964329200,105100,105100,105100,105100,0
|
|
20240329,165900,31964329200,105100,105100,105100,105100,0
|
|
20240329,165800,31964329200,105100,105100,105100,105100,0
|
|
20240329,165700,31964329200,105100,105100,105100,105100,0
|
|
20240329,165600,31964329200,105100,105100,105100,105100,0
|
|
20240329,165500,31964329200,105100,105100,105100,105100,0
|
|
20240329,165400,31964329200,105100,105100,105100,105100,0
|
|
20240329,165300,31964329200,105100,105100,105100,105100,0
|
|
20240329,165200,31964329200,105100,105100,105100,105100,0
|
|
20240329,165100,31964329200,105100,105100,105100,105100,0
|
|
20240329,165000,31964329200,105100,105100,105100,105100,0
|
|
20240329,164900,31964329200,105100,105100,105100,105100,0
|
|
20240329,164800,31964329200,105100,105100,105100,105100,0
|
|
20240329,164700,31964329200,105100,105100,105100,105100,0
|
|
20240329,164600,31964329200,105100,105100,105100,105100,0
|
|
20240329,164500,31964329200,105100,105100,105100,105100,0
|
|
20240329,164400,31964329200,105100,105100,105100,105100,0
|
|
20240329,164300,31964329200,105100,105100,105100,105100,0
|
|
20240329,164200,31964329200,105100,105100,105100,105100,0
|
|
20240329,164100,31964329200,105100,105100,105100,105100,0
|
|
20240329,164000,31964329200,105100,105100,105100,105100,0
|
|
20240329,163900,31964329200,105100,105100,105100,105100,0
|
|
20240329,163800,31964329200,105100,105100,105100,105100,0
|
|
20240329,163700,31964329200,105100,105100,105100,105100,0
|
|
20240329,163600,31964329200,105100,105100,105100,105100,0
|
|
20240329,163500,31964329200,105100,105100,105100,105100,0
|
|
20240329,163400,31964329200,105100,105100,105100,105100,0
|
|
20240329,163300,31964329200,105100,105100,105100,105100,0
|
|
20240329,163200,31964329200,105100,105100,105100,105100,10489
|
|
20240329,163100,31964329200,105100,105100,105100,105100,0
|
|
20240329,163000,31964329200,105100,105100,105100,105100,0
|
|
20240329,162900,31964329200,105100,105100,105100,105100,0
|
|
20240329,162800,31964329200,105100,105100,105100,105100,0
|
|
20240329,162700,31964329200,105100,105100,105100,105100,0
|
|
20240329,162600,31964329200,105100,105100,105100,105100,0
|
|
20240329,162500,31964329200,105100,105100,105100,105100,0
|
|
20240329,162400,31964329200,105100,105100,105100,105100,0
|
|
20240329,162300,31964329200,105100,105100,105100,105100,0
|
|
20240329,162200,31964329200,105100,105100,105100,105100,0
|
|
20240329,162100,31964329200,105100,105100,105100,105100,0
|
|
20240329,162000,31964329200,105100,105100,105100,105100,0
|
|
20240329,161900,31964329200,105100,105100,105100,105100,0
|
|
20240329,161800,31964329200,105100,105100,105100,105100,0
|
|
20240329,161700,31964329200,105100,105100,105100,105100,0
|
|
20240329,161600,31964329200,105100,105100,105100,105100,0
|
|
20240329,161500,31964329200,105100,105100,105100,105100,0
|
|
20240329,161400,31964329200,105100,105100,105100,105100,0
|
|
20240329,161300,31964329200,105100,105100,105100,105100,0
|
|
20240329,161200,31964329200,105100,105100,105100,105100,0
|
|
20240329,161100,31964329200,105100,105100,105100,105100,0
|
|
20240329,161000,31964329200,105100,105100,105100,105100,0
|
|
20240329,160900,31964329200,105100,105100,105100,105100,0
|
|
20240329,160800,31964329200,105100,105100,105100,105100,0
|
|
20240329,160700,31964329200,105100,105100,105100,105100,0
|
|
20240329,160600,31964329200,105100,105100,105100,105100,0
|
|
20240329,160500,31964329200,105100,105100,105100,105100,0
|
|
20240329,160400,31964329200,105100,105100,105100,105100,0
|
|
20240329,160300,31964329200,105100,105100,105100,105100,0
|
|
20240329,160200,31964329200,105100,105100,105100,105100,10489
|
|
20240329,160100,31964329200,105100,105100,105100,105100,0
|
|
20240329,160000,31964329200,105100,105100,105100,105100,0
|
|
20240329,155900,31964329200,105100,105100,105100,105100,0
|
|
20240329,155800,31964329200,105100,105100,105100,105100,0
|
|
20240329,155700,31964329200,105100,105100,105100,105100,0
|
|
20240329,155600,31964329200,105100,105100,105100,105100,0
|
|
20240329,155500,31964329200,105100,105100,105100,105100,0
|
|
20240329,155400,31964329200,105100,105100,105100,105100,0
|
|
20240329,155300,31964329200,105100,105100,105100,105100,0
|
|
20240329,155200,31964329200,105100,105100,105100,105100,0
|
|
20240329,155100,31964329200,105100,105100,105100,105100,0
|
|
20240329,155000,31964329200,105100,105100,105100,105100,0
|
|
20240329,154900,31964329200,105100,105100,105100,105100,0
|
|
20240329,154800,31964329200,105100,105100,105100,105100,0
|
|
20240329,154700,31964329200,105100,105100,105100,105100,0
|
|
20240329,154600,31964329200,105100,105100,105100,105100,0
|
|
20240329,154500,31964329200,105100,105100,105100,105100,0
|
|
20240329,154400,31964329200,105100,105100,105100,105100,0
|
|
20240329,154300,31964329200,105100,105100,105100,105100,0
|
|
20240329,154200,31964329200,105100,105100,105100,105100,0
|
|
20240329,154100,31964329200,105100,105100,105100,105100,0
|
|
20240329,154000,31964329200,105100,105100,105100,105100,0
|
|
20240329,153900,31964329200,105100,105100,105100,105100,0
|
|
20240329,153800,31964329200,105100,105100,105100,105100,0
|
|
20240329,153700,31964329200,105100,105100,105100,105100,0
|
|
20240329,153600,31964329200,105100,105100,105100,105100,0
|
|
20240329,153500,31964329200,105100,105100,105100,105100,0
|
|
20240329,153400,31964329200,105100,105100,105100,105100,0
|
|
20240329,153300,31964329200,105100,105100,105100,105100,0
|
|
20240329,153200,31964329200,105100,105100,105100,105100,10489
|
|
20240329,153100,31964329200,105100,105100,105100,105100,0
|
|
20240329,153000,31964329200,105100,105100,105100,105100,10489
|
|
20240329,152900,30861935300,105300,105300,105300,105300,0
|
|
20240329,152800,30861935300,105300,105300,105300,105300,0
|
|
20240329,152700,30861935300,105300,105300,105300,105300,0
|
|
20240329,152600,30861935300,105300,105300,105300,105300,0
|
|
20240329,152500,30861935300,105300,105300,105300,105300,0
|
|
20240329,152400,30861935300,105300,105300,105300,105300,0
|
|
20240329,152300,30861935300,105300,105300,105300,105300,0
|
|
20240329,152200,30861935300,105300,105300,105300,105300,0
|
|
20240329,152100,30861935300,105300,105300,105300,105300,0
|
|
20240329,152000,30861935300,105300,105300,105300,105300,0
|
|
20240329,151900,30861935300,105300,105500,105500,105200,1891
|
|
20240329,151800,30662744500,105500,105300,105500,105200,1894
|
|
20240329,151700,30463230100,105300,105300,105400,105200,484
|
|
20240329,151600,30412278000,105400,105300,105400,105200,1085
|
|
20240329,151500,30298002700,105300,105300,105300,105200,282
|
|
20240329,151400,30268313600,105300,105200,105300,105200,489
|
|
20240329,151300,30216859000,105300,105300,105400,105200,607
|
|
20240329,151200,30152934000,105300,105400,105400,105300,2427
|
|
20240329,151100,29897331600,105400,105300,105400,105200,422
|
|
20240329,151000,29852915000,105300,105200,105300,105200,753
|
|
20240329,150900,29773685500,105300,105400,105400,105200,1059
|
|
20240329,150800,29662159900,105400,105300,105500,105200,922
|
|
20240329,150700,29565043700,105300,105300,105400,105200,494
|
|
20240329,150600,29513015700,105300,105300,105300,105200,1364
|
|
20240329,150500,29369492900,105300,105500,105500,105300,1185
|
|
20240329,150400,29244610800,105500,105700,105700,105500,1342
|
|
20240329,150300,29102965100,105600,105700,105700,105600,1040
|
|
20240329,150200,28993112500,105700,105700,105700,105600,334
|
|
20240329,150100,28957810600,105700,105500,105700,105500,3182
|
|
20240329,150000,28621870300,105400,105500,105500,105400,113
|
|
20240329,145900,28609949300,105500,105500,105500,105400,204
|
|
20240329,145800,28588430300,105500,105400,105500,105400,264
|
|
20240329,145700,28560578800,105400,105500,105500,105400,611
|
|
20240329,145600,28496125200,105500,105400,105500,105400,346
|
|
20240329,145500,28459633300,105500,105300,105500,105300,275
|
|
20240329,145400,28430626200,105300,105300,105500,105200,988
|
|
20240329,145300,28326558500,105300,105200,105300,105100,1620
|
|
20240329,145200,28156149100,105200,105200,105200,105100,107
|
|
20240329,145100,28144896700,105200,105200,105200,105100,230
|
|
20240329,145000,28120713000,105200,105100,105200,105100,107
|
|
20240329,144900,28109462700,105200,105200,105200,105100,224
|
|
20240329,144800,28085906700,105200,105200,105200,105100,185
|
|
20240329,144700,28066453300,105200,105200,105300,105100,669
|
|
20240329,144600,27996073800,105300,105300,105300,105200,226
|
|
20240329,144500,27972285900,105200,105200,105300,105200,339
|
|
20240329,144400,27936619000,105300,105300,105300,105200,301
|
|
20240329,144300,27904944900,105200,105300,105300,105200,191
|
|
20240329,144200,27884847900,105300,105400,105400,105200,991
|
|
20240329,144100,27780526700,105300,105300,105400,105300,85
|
|
20240329,144000,27771572300,105400,105400,105400,105300,507
|
|
20240329,143900,27718163100,105400,105400,105400,105300,719
|
|
20240329,143800,27642400000,105400,105500,105500,105400,449
|
|
20240329,143700,27595054200,105400,105500,105500,105400,262
|
|
20240329,143600,27567433500,105500,105500,105500,105400,177
|
|
20240329,143500,27548763400,105500,105500,105500,105400,513
|
|
20240329,143400,27494655500,105500,105500,105500,105400,226
|
|
20240329,143300,27470816200,105500,105400,105500,105400,456
|
|
20240329,143200,27422742200,105400,105500,105500,105400,308
|
|
20240329,143100,27390256000,105500,105400,105500,105400,174
|
|
20240329,143000,27371909100,105500,105400,105500,105400,179
|
|
20240329,142900,27353027800,105400,105400,105500,105400,56
|
|
20240329,142800,27347122400,105400,105300,105500,105300,287
|
|
20240329,142700,27316867400,105300,105300,105400,105300,138
|
|
20240329,142600,27302328300,105400,105400,105400,105300,247
|
|
20240329,142500,27276308900,105400,105300,105400,105300,723
|
|
20240329,142400,27200166800,105300,105400,105500,105300,191
|
|
20240329,142300,27180038700,105500,105400,105500,105400,176
|
|
20240329,142200,27161481400,105400,105400,105500,105400,450
|
|
20240329,142100,27114041900,105400,105400,105500,105400,63
|
|
20240329,142000,27107401000,105500,105400,105500,105400,111
|
|
20240329,141900,27095701100,105400,105400,105500,105400,163
|
|
20240329,141800,27078514200,105500,105400,105500,105400,51
|
|
20240329,141700,27073136500,105400,105400,105500,105400,186
|
|
20240329,141600,27053524400,105400,105400,105500,105400,95
|
|
20240329,141500,27043507700,105500,105500,105500,105400,258
|
|
20240329,141400,27016292200,105500,105500,105500,105400,196
|
|
20240329,141300,26995616100,105500,105300,105500,105300,314
|
|
20240329,141200,26962513600,105300,105300,105300,105200,109
|
|
20240329,141100,26951040900,105400,105200,105400,105200,166
|
|
20240329,141000,26933552100,105300,105300,105400,105200,86
|
|
20240329,140900,26924496100,105300,105300,105300,105200,79
|
|
20240329,140800,26916178300,105300,105300,105400,105200,142
|
|
20240329,140700,26901220300,105400,105400,105400,105300,176
|
|
20240329,140600,26882678300,105400,105400,105500,105300,136
|
|
20240329,140500,26868342400,105500,105400,105500,105300,1193
|
|
20240329,140400,26742639400,105400,105600,105600,105400,738
|
|
20240329,140300,26664778400,105600,105600,105700,105600,226
|
|
20240329,140200,26640900600,105700,105600,105700,105600,105
|
|
20240329,140100,26629807400,105600,105600,105700,105600,150
|
|
20240329,140000,26613957700,105600,105600,105700,105600,99
|
|
20240329,135900,26603500400,105600,105600,105700,105600,570
|
|
20240329,135800,26543301100,105600,105600,105700,105600,112
|
|
20240329,135700,26531464900,105600,105600,105700,105500,131
|
|
20240329,135600,26517629600,105700,105700,105700,105600,260
|
|
20240329,135500,26490150400,105600,105700,105700,105600,58
|
|
20240329,135400,26484024600,105700,105700,105700,105600,84
|
|
20240329,135300,26475145900,105700,105500,105800,105500,401
|
|
20240329,135200,26432754800,105500,105500,105600,105500,276
|
|
20240329,135100,26403632100,105600,105500,105600,105500,85
|
|
20240329,135000,26394657800,105600,105700,105700,105500,280
|
|
20240329,134900,26365089300,105700,105700,105700,105600,62
|
|
20240329,134800,26358538000,105800,105800,105900,105800,622
|
|
20240329,134700,26292695200,105800,105500,105800,105500,1684
|
|
20240329,134600,26114744100,105500,105400,105500,105400,592
|
|
20240329,134500,26052301800,105500,105500,105600,105400,227
|
|
20240329,134400,26028358900,105400,105500,105500,105400,55
|
|
20240329,134300,26022559600,105500,105500,105600,105400,430
|
|
20240329,134200,25977210900,105500,105500,105500,105500,81
|
|
20240329,134100,25968665400,105400,105500,105600,105400,61
|
|
20240329,134000,25962229500,105400,105400,105500,105400,179
|
|
20240329,133900,25943356200,105400,105500,105500,105400,331
|
|
20240329,133800,25908455500,105400,105400,105500,105400,80
|
|
20240329,133700,25900023000,105500,105400,105600,105400,128
|
|
20240329,133600,25886511100,105400,105600,105600,105400,58
|
|
20240329,133500,25880392500,105500,105600,105600,105500,146
|
|
20240329,133400,25864986700,105500,105600,105700,105500,1402
|
|
20240329,133300,25717037800,105600,105600,105700,105600,509
|
|
20240329,133200,25663238800,105600,105600,105700,105500,163
|
|
20240329,133100,25646020900,105500,105600,105700,105500,300
|
|
20240329,133000,25614351000,105600,105500,105600,105400,330
|
|
20240329,132900,25579527600,105500,105500,105500,105500,254
|
|
20240329,132800,25552730600,105500,105500,105600,105500,173
|
|
20240329,132700,25534473500,105600,105500,105600,105500,210
|
|
20240329,132600,25512304800,105500,105500,105600,105500,212
|
|
20240329,132500,25489921400,105600,105500,105600,105500,118
|
|
20240329,132400,25477472000,105500,105600,105600,105500,143
|
|
20240329,132300,25462371500,105600,105600,105600,105500,124
|
|
20240329,132200,25449278800,105600,105500,105600,105500,101
|
|
20240329,132100,25438617100,105600,105600,105600,105500,171
|
|
20240329,132000,25420560500,105600,105600,105600,105500,63
|
|
20240329,131900,25413908500,105500,105500,105600,105500,183
|
|
20240329,131800,25394593200,105500,105600,105600,105500,205
|
|
20240329,131700,25372958900,105500,105500,105600,105500,73
|
|
20240329,131600,25365254900,105600,105500,105600,105500,128
|
|
20240329,131500,25351743700,105500,105600,105600,105500,45
|
|
20240329,131400,25346995700,105500,105500,105600,105500,225
|
|
20240329,131300,25323251100,105600,105600,105600,105600,115
|
|
20240329,131200,25311107100,105600,105700,105700,105600,199
|
|
20240329,131100,25290092100,105600,105600,105700,105600,219
|
|
20240329,131000,25266965100,105600,105600,105600,105600,72
|
|
20240329,130900,25259361900,105700,105700,105700,105500,203
|
|
20240329,130800,25237915700,105600,105500,105600,105500,197
|
|
20240329,130700,25217118600,105500,105600,105600,105500,114
|
|
20240329,130600,25205083600,105500,105600,105600,105500,379
|
|
20240329,130500,25165091800,105500,105500,105600,105500,115
|
|
20240329,130400,25152951400,105500,105400,105500,105400,103
|
|
20240329,130300,25142087200,105400,105600,105600,105400,278
|
|
20240329,130200,25112766800,105500,105700,105700,105500,343
|
|
20240329,130100,25076548600,105600,105700,105700,105600,28
|
|
20240329,130000,25073591600,105600,105600,105700,105600,177
|
|
20240329,125900,25054892600,105600,105700,105700,105600,244
|
|
20240329,125800,25029125200,105600,105500,105600,105500,326
|
|
20240329,125700,24994703200,105500,105400,105500,105400,99
|
|
20240329,125600,24984260500,105400,105500,105600,105400,132
|
|
20240329,125500,24970334900,105600,105600,105700,105500,147
|
|
20240329,125400,24954807700,105600,105500,105600,105500,35
|
|
20240329,125300,24951112500,105600,105600,105600,105600,32
|
|
20240329,125200,24947733300,105500,105600,105700,105500,95
|
|
20240329,125100,24937701900,105500,105600,105600,105500,169
|
|
20240329,125000,24919870800,105600,105700,105700,105500,114
|
|
20240329,124900,24907834400,105600,105600,105700,105600,224
|
|
20240329,124800,24884159300,105700,105600,105700,105600,56
|
|
20240329,124700,24878244400,105600,105400,105600,105400,121
|
|
20240329,124600,24865468900,105500,105500,105500,105400,203
|
|
20240329,124500,24844053200,105400,105600,105600,105400,90
|
|
20240329,124400,24834557700,105500,105500,105600,105400,673
|
|
20240329,124300,24763550800,105500,105500,105500,105400,306
|
|
20240329,124200,24731273700,105500,105300,105500,105300,174
|
|
20240329,124100,24712918500,105400,105400,105500,105300,414
|
|
20240329,124000,24669296500,105400,105500,105500,105400,60
|
|
20240329,123900,24662967400,105600,105500,105600,105500,191
|
|
20240329,123800,24642798900,105400,105400,105500,105400,44
|
|
20240329,123700,24638160900,105400,105400,105400,105300,87
|
|
20240329,123600,24628993700,105400,105500,105700,105400,377
|
|
20240329,123500,24589230300,105700,105600,105700,105500,164
|
|
20240329,123400,24571909100,105700,105700,105700,105600,390
|
|
20240329,123300,24530716900,105800,105600,105800,105600,215
|
|
20240329,123200,24507982800,105600,105600,105700,105600,272
|
|
20240329,123100,24479235200,105600,105600,105700,105600,274
|
|
20240329,123000,24450284800,105700,105600,105700,105600,64
|
|
20240329,122900,24443524500,105700,105600,105700,105600,242
|
|
20240329,122800,24417952500,105600,105500,105600,105500,206
|
|
20240329,122700,24396205000,105500,105400,105600,105300,39
|
|
20240329,122600,24392095900,105500,105300,105600,105300,87
|
|
20240329,122500,24382918300,105400,105700,105700,105400,676
|
|
20240329,122400,24311616800,105700,105700,105700,105600,48
|
|
20240329,122300,24306545100,105600,105500,105700,105500,145
|
|
20240329,122200,24291231100,105500,105500,105500,105400,66
|
|
20240329,122100,24284271400,105400,105300,105400,105300,104
|
|
20240329,122000,24273315200,105400,105300,105400,105200,70
|
|
20240329,121900,24265944200,105300,105200,105300,105200,183
|
|
20240329,121800,24246691000,105200,105300,105300,105200,134
|
|
20240329,121700,24232585400,105300,105200,105300,105200,278
|
|
20240329,121600,24203332000,105100,105200,105200,105100,106
|
|
20240329,121500,24192190100,105200,105100,105200,105100,370
|
|
20240329,121400,24153296300,105100,105400,105400,105100,1317
|
|
20240329,121300,24014704500,105400,105400,105400,105300,84
|
|
20240329,121200,24005853200,105300,105400,105400,105300,203
|
|
20240329,121100,23984466500,105400,105300,105400,105300,14
|
|
20240329,121000,23982992100,105400,105300,105400,105200,301
|
|
20240329,120900,23951294700,105200,105200,105300,105100,184
|
|
20240329,120800,23931945300,105100,105100,105200,105100,17
|
|
20240329,120700,23930158500,105100,105100,105200,105100,299
|
|
20240329,120600,23898726900,105100,105100,105200,105100,56
|
|
20240329,120500,23892839900,105200,105200,105200,105100,162
|
|
20240329,120400,23875805900,105200,105300,105300,105100,296
|
|
20240329,120300,23844681800,105200,105200,105300,105100,86
|
|
20240329,120200,23835636200,105100,105200,105200,105100,268
|
|
20240329,120100,23807462100,105100,105200,105200,105100,119
|
|
20240329,120000,23794948200,105100,105100,105100,105100,406
|
|
20240329,115900,23752277600,105100,105200,105300,105100,169
|
|
20240329,115800,23734505000,105200,105200,105300,105100,292
|
|
20240329,115700,23703807900,105200,105100,105200,105100,204
|
|
20240329,115600,23682361300,105100,105200,105200,105100,195
|
|
20240329,115500,23661853900,105200,105100,105200,105100,229
|
|
20240329,115400,23637785900,105200,105100,105300,105100,270
|
|
20240329,115300,23609386000,105200,105200,105200,105100,195
|
|
20240329,115200,23588884600,105100,105200,105200,105100,685
|
|
20240329,115100,23516885200,105200,105200,105200,105100,185
|
|
20240329,115000,23497424000,105200,105300,105400,105200,493
|
|
20240329,114900,23445552700,105400,105400,105500,105200,554
|
|
20240329,114800,23387224200,105300,105400,105500,105300,169
|
|
20240329,114700,23369408500,105400,105500,105500,105400,259
|
|
20240329,114600,23342106000,105500,105400,105600,105400,174
|
|
20240329,114500,23323754900,105400,105500,105500,105400,524
|
|
20240329,114400,23268490500,105400,105400,105500,105400,215
|
|
20240329,114300,23245822200,105400,105500,105500,105400,589
|
|
20240329,114200,23183691300,105500,105500,105600,105500,98
|
|
20240329,114100,23173351300,105500,105500,105600,105500,173
|
|
20240329,114000,23155093000,105500,105600,105600,105500,157
|
|
20240329,113900,23138522300,105500,105500,105600,105500,76
|
|
20240329,113800,23130503300,105500,105500,105600,105500,128
|
|
20240329,113700,23116992400,105500,105500,105600,105400,105
|
|
20240329,113600,23105914600,105500,105400,105500,105400,82
|
|
20240329,113500,23097269200,105500,105600,105600,105500,627
|
|
20240329,113400,23031103600,105500,105600,105600,105500,141
|
|
20240329,113300,23016227500,105600,105500,105600,105500,214
|
|
20240329,113200,22993640200,105500,105500,105600,105500,244
|
|
20240329,113100,22967897700,105500,105500,105500,105400,83
|
|
20240329,113000,22959147700,105500,105500,105600,105500,104
|
|
20240329,112900,22948168300,105500,105600,105700,105500,181
|
|
20240329,112800,22929050100,105700,105500,105700,105500,208
|
|
20240329,112700,22907081200,105400,105300,105700,105300,494
|
|
20240329,112600,22855026600,105200,105200,105500,105200,2017
|
|
20240329,112500,22642641800,105200,105200,105300,105200,171
|
|
20240329,112400,22624645700,105200,105100,105300,105100,361
|
|
20240329,112300,22586668500,105100,105100,105200,105100,325
|
|
20240329,112200,22552500800,105100,105100,105200,105100,308
|
|
20240329,112100,22520122700,105100,105100,105100,105000,1357
|
|
20240329,112000,22377543900,105100,105200,105200,105100,1039
|
|
20240329,111900,22268312800,105200,105300,105400,105200,1767
|
|
20240329,111800,22082306900,105400,105500,105500,105400,606
|
|
20240329,111700,22018433900,105500,105500,105500,105400,577
|
|
20240329,111600,21957587600,105500,105600,105600,105400,894
|
|
20240329,111500,21863293400,105500,105500,105600,105500,136
|
|
20240329,111400,21848941600,105500,105600,105600,105500,319
|
|
20240329,111300,21815273700,105700,105600,105700,105600,671
|
|
20240329,111200,21744404700,105700,105700,105800,105600,609
|
|
20240329,111100,21680031100,105700,105700,105800,105600,484
|
|
20240329,111000,21628866800,105700,105800,105800,105700,548
|
|
20240329,110900,21570910800,105800,105800,105900,105800,655
|
|
20240329,110800,21501602900,105800,105900,105900,105800,1033
|
|
20240329,110700,21392301900,105800,105900,106000,105800,1100
|
|
20240329,110600,21275821500,105900,106000,106000,105900,485
|
|
20240329,110500,21224442400,106000,106000,106100,105900,183
|
|
20240329,110400,21205050500,105900,106000,106000,105900,164
|
|
20240329,110300,21187667100,106000,106000,106100,105900,540
|
|
20240329,110200,21130437000,106000,106000,106100,105900,231
|
|
20240329,110100,21105940200,105900,105900,106100,105900,354
|
|
20240329,110000,21068427000,106000,105900,106000,105800,226
|
|
20240329,105900,21044494600,105900,105900,106000,105900,1288
|
|
20240329,105800,20908070400,105900,105900,106000,105900,228
|
|
20240329,105700,20883918100,106000,105900,106000,105900,411
|
|
20240329,105600,20840391300,105900,105900,106000,105900,675
|
|
20240329,105500,20768897900,106000,106100,106100,106000,490
|
|
20240329,105400,20716951100,106100,106200,106200,106000,132
|
|
20240329,105300,20702953500,106200,106300,106300,106100,595
|
|
20240329,105200,20639720600,106300,106200,106300,106100,554
|
|
20240329,105100,20580888200,106200,106100,106300,106000,517
|
|
20240329,105000,20526031700,106300,106400,106500,106100,1674
|
|
20240329,104900,20348103600,106400,106400,106500,106300,1862
|
|
20240329,104800,20149917800,106500,106400,106500,106400,683
|
|
20240329,104700,20077185100,106500,106600,106600,106400,512
|
|
20240329,104600,20022676800,106400,106300,106500,106300,525
|
|
20240329,104500,19966797000,106300,106400,106400,106300,221
|
|
20240329,104400,19943287200,106400,106300,106600,106300,1329
|
|
20240329,104300,19801791200,106300,106100,106300,106100,971
|
|
20240329,104200,19698664000,106100,106200,106200,106000,624
|
|
20240329,104100,19632462400,106100,106100,106200,106100,193
|
|
20240329,104000,19611981900,106100,106300,106400,106100,1890
|
|
20240329,103900,19411275600,106400,106200,106400,106200,655
|
|
20240329,103800,19341617600,106300,106300,106400,106200,408
|
|
20240329,103700,19298248000,106300,106400,106700,106200,1522
|
|
20240329,103600,19136315500,106400,106500,106700,106100,2002
|
|
20240329,103500,18923044000,106200,106700,106800,106100,2317
|
|
20240329,103400,18676081900,106700,106700,106800,106600,4476
|
|
20240329,103300,18198394700,106700,106200,106700,106000,6914
|
|
20240329,103200,17462365700,106200,106000,106200,105900,2189
|
|
20240329,103100,17230026900,106000,106000,106100,105900,468
|
|
20240329,103000,17180404100,106000,105700,106100,105600,4580
|
|
20240329,102900,16695320000,105700,105700,105800,105600,538
|
|
20240329,102800,16638443600,105800,105800,105800,105700,721
|
|
20240329,102700,16562211800,105700,105700,105800,105600,533
|
|
20240329,102600,16505872500,105700,105600,105700,105600,248
|
|
20240329,102500,16479670500,105600,105700,105800,105600,472
|
|
20240329,102400,16429810100,105800,105700,105900,105700,570
|
|
20240329,102300,16369508500,105800,105600,105800,105600,477
|
|
20240329,102200,16319099700,105600,105600,105700,105500,687
|
|
20240329,102100,16246554200,105600,105600,105800,105500,884
|
|
20240329,102000,16153197900,105700,105700,105900,105600,360
|
|
20240329,101900,16115149300,105700,105800,105800,105600,453
|
|
20240329,101800,16067264600,105800,105900,106000,105800,149
|
|
20240329,101700,16051485200,105900,105700,105900,105700,351
|
|
20240329,101600,16014327600,105700,105800,105800,105700,377
|
|
20240329,101500,15974463500,105900,105900,105900,105800,173
|
|
20240329,101400,15956151900,105900,105800,106000,105800,276
|
|
20240329,101300,15926930300,105800,105900,105900,105800,293
|
|
20240329,101200,15895917800,105800,106000,106000,105800,1103
|
|
20240329,101100,15779111700,106000,105900,106000,105900,351
|
|
20240329,101000,15741928700,105800,105800,105900,105700,466
|
|
20240329,100900,15692627300,105800,105800,105800,105700,291
|
|
20240329,100800,15661849100,105800,106000,106000,105800,216
|
|
20240329,100700,15638977200,106000,105900,106000,105900,88
|
|
20240329,100600,15629653800,105800,106200,106200,105700,160
|
|
20240329,100500,15612685800,106000,106100,106200,105600,2580
|
|
20240329,100400,15339036200,106100,105800,106100,105800,787
|
|
20240329,100300,15255583000,105700,105700,105800,105700,979
|
|
20240329,100200,15152049900,105700,105900,106000,105700,368
|
|
20240329,100100,15113116600,105900,105900,106000,105700,369
|
|
20240329,100000,15074022400,105900,105900,106000,105700,403
|
|
20240329,095900,15031338500,106000,105900,106000,105800,303
|
|
20240329,095800,14999256400,105900,106000,106100,105900,397
|
|
20240329,095700,14957191500,106100,106100,106100,106000,577
|
|
20240329,095600,14895981600,105900,106100,106200,105900,662
|
|
20240329,095500,14825761900,106100,105800,106200,105700,2068
|
|
20240329,095400,14606508300,105800,105800,105900,105800,454
|
|
20240329,095300,14558473300,105800,105400,105800,105300,1700
|
|
20240329,095200,14378962300,105400,105500,105500,105400,239
|
|
20240329,095100,14353763400,105500,105600,105600,105500,320
|
|
20240329,095000,14319987400,105600,105200,105600,105200,477
|
|
20240329,094900,14269722900,105200,105200,105300,105100,375
|
|
20240329,094800,14230283300,105200,105300,105300,105100,1554
|
|
20240329,094700,14066870000,105200,105200,105300,105200,1080
|
|
20240329,094600,13953201200,105200,105300,105400,105200,1824
|
|
20240329,094500,13761173800,105400,105600,105600,105400,1529
|
|
20240329,094400,13599948500,105600,105800,105800,105500,501
|
|
20240329,094300,13547029700,105800,105900,105900,105500,2355
|
|
20240329,094200,13298344400,105800,106000,106200,105800,4426
|
|
20240329,094100,12829259400,106100,105900,106100,105800,1447
|
|
20240329,094000,12675868900,105900,105700,105900,105700,717
|
|
20240329,093900,12599988200,105700,105700,105700,105600,1155
|
|
20240329,093800,12477930800,105600,105600,105700,105600,1010
|
|
20240329,093700,12371191600,105600,105800,105900,105500,2034
|
|
20240329,093600,12156342900,105800,106000,106000,105800,2647
|
|
20240329,093500,11875989700,106000,106200,106400,106000,1093
|
|
20240329,093400,11760012800,106100,105900,106200,105900,2266
|
|
20240329,093300,11519721800,105800,105600,105900,105600,507
|
|
20240329,093200,11466090000,105700,105800,105900,105600,1572
|
|
20240329,093100,11299900100,105900,105700,105900,105600,500
|
|
20240329,093000,11247021700,105800,105700,105900,105600,3492
|
|
20240329,092900,10877745800,105700,106000,106000,105600,2973
|
|
20240329,092800,10563043800,106000,106200,106300,105800,2589
|
|
20240329,092700,10288743500,106300,106700,106700,106000,4458
|
|
20240329,092600,9814072800,106500,106800,106800,106400,5480
|
|
20240329,092500,9229652700,106700,106300,106800,106000,9417
|
|
20240329,092400,8227293600,106400,106600,106600,106300,4214
|
|
20240329,092300,7779169400,106500,106400,106600,106300,10685
|
|
20240329,092200,6641556700,106400,106000,106400,106000,4956
|
|
20240329,092100,6114866000,106100,106000,106100,105800,5738
|
|
20240329,092000,5506693400,106000,105800,106100,105800,3673
|
|
20240329,091900,5117591100,105600,105800,106100,105500,7990
|
|
20240329,091800,4271654400,105800,105600,105900,105600,3386
|
|
20240329,091700,3913517400,105600,105300,105600,105300,1238
|
|
20240329,091600,3782928300,105400,105300,105400,105200,1252
|
|
20240329,091500,3651016200,105400,105200,105400,105200,2445
|
|
20240329,091400,3393437600,105300,105200,105300,105100,3625
|
|
20240329,091300,3011942300,105100,105000,105200,105000,4241
|
|
20240329,091200,2566115600,105000,104900,105100,104900,1541
|
|
20240329,091100,2404323400,104900,104400,105000,104300,5830
|
|
20240329,091000,1793712700,104300,104200,104300,104100,629
|
|
20240329,090900,1728173700,104200,104000,104400,104000,167
|
|
20240329,090800,1710772600,104100,104400,104400,104000,1659
|
|
20240329,090700,1538041400,104400,104600,104700,104300,998
|
|
20240329,090600,1433764900,104700,104000,104700,104000,1147
|
|
20240329,090500,1314209100,104000,104000,104100,103900,696
|
|
20240329,090400,1241832100,104100,104300,104300,104000,2427
|
|
20240329,090300,989194100,104300,104100,104300,104000,1009
|
|
20240329,090200,884201500,103900,104600,104700,103900,1967
|
|
20240329,090100,679052500,104700,104700,105000,104500,2052
|
|
20240329,090000,464251200,104700,104600,105400,104600,4429
|