654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,195100,6829286300,53900,53900,53900,53900,2416
|
|
20250321,195000,6829286300,53900,53900,53900,53900,0
|
|
20250321,194900,6829286300,53900,53900,53900,53900,0
|
|
20250321,194800,6829286300,53900,53900,53900,53900,0
|
|
20250321,194700,6829286300,53900,53900,53900,53900,0
|
|
20250321,194600,6829286300,53900,53900,53900,53900,0
|
|
20250321,194500,6829286300,53900,53900,53900,53900,0
|
|
20250321,194400,6829286300,53900,53900,53900,53900,0
|
|
20250321,194300,6829286300,53900,53900,53900,53900,0
|
|
20250321,194200,6829286300,53900,53900,53900,53900,0
|
|
20250321,194100,6829286300,53900,53900,53900,53900,0
|
|
20250321,194000,6829286300,53900,53900,53900,53900,0
|
|
20250321,193900,6829286300,53900,53900,53900,53900,0
|
|
20250321,193800,6829286300,53900,53900,53900,53900,0
|
|
20250321,193700,6829286300,53900,53900,53900,53900,0
|
|
20250321,193600,6829286300,53900,53900,53900,53900,0
|
|
20250321,193500,6829286300,53900,53900,53900,53900,0
|
|
20250321,193400,6829286300,53900,53900,53900,53900,0
|
|
20250321,193300,6829286300,53900,53900,53900,53900,0
|
|
20250321,193200,6829286300,53900,53900,53900,53900,0
|
|
20250321,193100,6829286300,53900,53900,53900,53900,0
|
|
20250321,193000,6829286300,53900,53900,53900,53900,0
|
|
20250321,192900,6829286300,53900,53900,53900,53900,0
|
|
20250321,192800,6829286300,53900,53900,53900,53900,0
|
|
20250321,192700,6829286300,53900,53900,53900,53900,0
|
|
20250321,192600,6829286300,53900,53900,53900,53900,0
|
|
20250321,192500,6829286300,53900,53900,53900,53900,0
|
|
20250321,192400,6829286300,53900,53900,53900,53900,0
|
|
20250321,192300,6829286300,53900,53900,53900,53900,0
|
|
20250321,192200,6829286300,53900,53900,53900,53900,0
|
|
20250321,192100,6829286300,53900,53900,53900,53900,2416
|
|
20250321,192000,6829286300,53900,53900,53900,53900,0
|
|
20250321,191900,6829286300,53900,53900,53900,53900,0
|
|
20250321,191800,6829286300,53900,53900,53900,53900,0
|
|
20250321,191700,6829286300,53900,53900,53900,53900,0
|
|
20250321,191600,6829286300,53900,53900,53900,53900,0
|
|
20250321,191500,6829286300,53900,53900,53900,53900,0
|
|
20250321,191400,6829286300,53900,53900,53900,53900,0
|
|
20250321,191300,6829286300,53900,53900,53900,53900,0
|
|
20250321,191200,6829286300,53900,53900,53900,53900,0
|
|
20250321,191100,6829286300,53900,53900,53900,53900,0
|
|
20250321,191000,6829286300,53900,53900,53900,53900,0
|
|
20250321,190900,6829286300,53900,53900,53900,53900,0
|
|
20250321,190800,6829286300,53900,53900,53900,53900,0
|
|
20250321,190700,6829286300,53900,53900,53900,53900,0
|
|
20250321,190600,6829286300,53900,53900,53900,53900,0
|
|
20250321,190500,6829286300,53900,53900,53900,53900,0
|
|
20250321,190400,6829286300,53900,53900,53900,53900,0
|
|
20250321,190300,6829286300,53900,53900,53900,53900,0
|
|
20250321,190200,6829286300,53900,53900,53900,53900,0
|
|
20250321,190100,6829286300,53900,53900,53900,53900,0
|
|
20250321,190000,6829286300,53900,53900,53900,53900,0
|
|
20250321,185900,6829286300,53900,53900,53900,53900,0
|
|
20250321,185800,6829286300,53900,53900,53900,53900,0
|
|
20250321,185700,6829286300,53900,53900,53900,53900,0
|
|
20250321,185600,6829286300,53900,53900,53900,53900,0
|
|
20250321,185500,6829286300,53900,53900,53900,53900,0
|
|
20250321,185400,6829286300,53900,53900,53900,53900,0
|
|
20250321,185300,6829286300,53900,53900,53900,53900,0
|
|
20250321,185200,6829286300,53900,53900,53900,53900,0
|
|
20250321,185100,6829286300,53900,53900,53900,53900,2416
|
|
20250321,185000,6829286300,53900,53900,53900,53900,0
|
|
20250321,184900,6829286300,53900,53900,53900,53900,0
|
|
20250321,184800,6829286300,53900,53900,53900,53900,0
|
|
20250321,184700,6829286300,53900,53900,53900,53900,0
|
|
20250321,184600,6829286300,53900,53900,53900,53900,0
|
|
20250321,184500,6829286300,53900,53900,53900,53900,0
|
|
20250321,184400,6829286300,53900,53900,53900,53900,0
|
|
20250321,184300,6829286300,53900,53900,53900,53900,0
|
|
20250321,184200,6829286300,53900,53900,53900,53900,0
|
|
20250321,184100,6829286300,53900,53900,53900,53900,0
|
|
20250321,184000,6829286300,53900,53900,53900,53900,0
|
|
20250321,183900,6829286300,53900,53900,53900,53900,0
|
|
20250321,183800,6829286300,53900,53900,53900,53900,0
|
|
20250321,183700,6829286300,53900,53900,53900,53900,0
|
|
20250321,183600,6829286300,53900,53900,53900,53900,0
|
|
20250321,183500,6829286300,53900,53900,53900,53900,0
|
|
20250321,183400,6829286300,53900,53900,53900,53900,0
|
|
20250321,183300,6829286300,53900,53900,53900,53900,0
|
|
20250321,183200,6829286300,53900,53900,53900,53900,0
|
|
20250321,183100,6829286300,53900,53900,53900,53900,0
|
|
20250321,183000,6829286300,53900,53900,53900,53900,0
|
|
20250321,182900,6829286300,53900,53900,53900,53900,0
|
|
20250321,182800,6829286300,53900,53900,53900,53900,0
|
|
20250321,182700,6829286300,53900,53900,53900,53900,0
|
|
20250321,182600,6829286300,53900,53900,53900,53900,0
|
|
20250321,182500,6829286300,53900,53900,53900,53900,0
|
|
20250321,182400,6829286300,53900,53900,53900,53900,0
|
|
20250321,182300,6829286300,53900,53900,53900,53900,0
|
|
20250321,182200,6829286300,53900,53900,53900,53900,0
|
|
20250321,182100,6829286300,53900,53900,53900,53900,2416
|
|
20250321,182000,6829286300,53900,53900,53900,53900,0
|
|
20250321,181900,6829286300,53900,53900,53900,53900,0
|
|
20250321,181800,6829286300,53900,53900,53900,53900,0
|
|
20250321,181700,6829286300,53900,53900,53900,53900,0
|
|
20250321,181600,6829286300,53900,53900,53900,53900,0
|
|
20250321,181500,6829286300,53900,53900,53900,53900,0
|
|
20250321,181400,6829286300,53900,53900,53900,53900,0
|
|
20250321,181300,6829286300,53900,53900,53900,53900,0
|
|
20250321,181200,6829286300,53900,53900,53900,53900,0
|
|
20250321,181100,6829286300,53900,53900,53900,53900,0
|
|
20250321,181000,6829286300,53900,53900,53900,53900,0
|
|
20250321,180900,6829286300,53900,53900,53900,53900,0
|
|
20250321,180800,6829286300,53900,53900,53900,53900,0
|
|
20250321,180700,6829286300,53900,53900,53900,53900,0
|
|
20250321,180600,6829286300,53900,53900,53900,53900,0
|
|
20250321,180500,6829286300,53900,53900,53900,53900,0
|
|
20250321,180400,6829286300,53900,53900,53900,53900,0
|
|
20250321,180300,6829286300,53900,53900,53900,53900,0
|
|
20250321,180200,6829286300,53900,53900,53900,53900,0
|
|
20250321,180100,6829286300,53900,53900,53900,53900,0
|
|
20250321,180000,6829286300,53900,53900,53900,53900,0
|
|
20250321,175900,6829286300,53900,53900,53900,53900,0
|
|
20250321,175800,6829286300,53900,53900,53900,53900,0
|
|
20250321,175700,6829286300,53900,53900,53900,53900,0
|
|
20250321,175600,6829286300,53900,53900,53900,53900,0
|
|
20250321,175500,6829286300,53900,53900,53900,53900,0
|
|
20250321,175400,6829286300,53900,53900,53900,53900,0
|
|
20250321,175300,6829286300,53900,53900,53900,53900,0
|
|
20250321,175200,6829286300,53900,53900,53900,53900,0
|
|
20250321,175100,6829286300,53900,53900,53900,53900,2416
|
|
20250321,175000,6829286300,53900,53900,53900,53900,0
|
|
20250321,174900,6829286300,53900,53900,53900,53900,0
|
|
20250321,174800,6829286300,53900,53900,53900,53900,0
|
|
20250321,174700,6829286300,53900,53900,53900,53900,0
|
|
20250321,174600,6829286300,53900,53900,53900,53900,0
|
|
20250321,174500,6829286300,53900,53900,53900,53900,0
|
|
20250321,174400,6829286300,53900,53900,53900,53900,0
|
|
20250321,174300,6829286300,53900,53900,53900,53900,0
|
|
20250321,174200,6829286300,53900,53900,53900,53900,0
|
|
20250321,174100,6829286300,53900,53900,53900,53900,0
|
|
20250321,174000,6829286300,53900,53900,53900,53900,0
|
|
20250321,173900,6829286300,53900,53900,53900,53900,0
|
|
20250321,173800,6829286300,53900,53900,53900,53900,0
|
|
20250321,173700,6829286300,53900,53900,53900,53900,0
|
|
20250321,173600,6829286300,53900,53900,53900,53900,0
|
|
20250321,173500,6829286300,53900,53900,53900,53900,0
|
|
20250321,173400,6829286300,53900,53900,53900,53900,0
|
|
20250321,173300,6829286300,53900,53900,53900,53900,0
|
|
20250321,173200,6829286300,53900,53900,53900,53900,0
|
|
20250321,173100,6829286300,53900,53900,53900,53900,0
|
|
20250321,173000,6829286300,53900,53900,53900,53900,0
|
|
20250321,172900,6829286300,53900,53900,53900,53900,0
|
|
20250321,172800,6829286300,53900,53900,53900,53900,0
|
|
20250321,172700,6829286300,53900,53900,53900,53900,0
|
|
20250321,172600,6829286300,53900,53900,53900,53900,0
|
|
20250321,172500,6829286300,53900,53900,53900,53900,0
|
|
20250321,172400,6829286300,53900,53900,53900,53900,0
|
|
20250321,172300,6829286300,53900,53900,53900,53900,0
|
|
20250321,172200,6829286300,53900,53900,53900,53900,0
|
|
20250321,172100,6829286300,53900,53900,53900,53900,2416
|
|
20250321,172000,6829286300,53900,53900,53900,53900,0
|
|
20250321,171900,6829286300,53900,53900,53900,53900,0
|
|
20250321,171800,6829286300,53900,53900,53900,53900,0
|
|
20250321,171700,6829286300,53900,53900,53900,53900,0
|
|
20250321,171600,6829286300,53900,53900,53900,53900,0
|
|
20250321,171500,6829286300,53900,53900,53900,53900,0
|
|
20250321,171400,6829286300,53900,53900,53900,53900,0
|
|
20250321,171300,6829286300,53900,53900,53900,53900,0
|
|
20250321,171200,6829286300,53900,53900,53900,53900,0
|
|
20250321,171100,6829286300,53900,53900,53900,53900,0
|
|
20250321,171000,6829286300,53900,53900,53900,53900,0
|
|
20250321,170900,6829286300,53900,53900,53900,53900,0
|
|
20250321,170800,6829286300,53900,53900,53900,53900,0
|
|
20250321,170700,6829286300,53900,53900,53900,53900,0
|
|
20250321,170600,6829286300,53900,53900,53900,53900,0
|
|
20250321,170500,6829286300,53900,53900,53900,53900,0
|
|
20250321,170400,6829286300,53900,53900,53900,53900,0
|
|
20250321,170300,6829286300,53900,53900,53900,53900,0
|
|
20250321,170200,6829286300,53900,53900,53900,53900,0
|
|
20250321,170100,6829286300,53900,53900,53900,53900,0
|
|
20250321,170000,6829286300,53900,53900,53900,53900,0
|
|
20250321,165900,6829286300,53900,53900,53900,53900,0
|
|
20250321,165800,6829286300,53900,53900,53900,53900,0
|
|
20250321,165700,6829286300,53900,53900,53900,53900,0
|
|
20250321,165600,6829286300,53900,53900,53900,53900,0
|
|
20250321,165500,6829286300,53900,53900,53900,53900,0
|
|
20250321,165400,6829286300,53900,53900,53900,53900,0
|
|
20250321,165300,6829286300,53900,53900,53900,53900,0
|
|
20250321,165200,6829286300,53900,53900,53900,53900,0
|
|
20250321,165100,6829286300,53900,53900,53900,53900,2416
|
|
20250321,165000,6829286300,53900,53900,53900,53900,0
|
|
20250321,164900,6829286300,53900,53900,53900,53900,0
|
|
20250321,164800,6829286300,53900,53900,53900,53900,0
|
|
20250321,164700,6829286300,53900,53900,53900,53900,0
|
|
20250321,164600,6829286300,53900,53900,53900,53900,0
|
|
20250321,164500,6829286300,53900,53900,53900,53900,0
|
|
20250321,164400,6829286300,53900,53900,53900,53900,0
|
|
20250321,164300,6829286300,53900,53900,53900,53900,0
|
|
20250321,164200,6829286300,53900,53900,53900,53900,0
|
|
20250321,164100,6829286300,53900,53900,53900,53900,0
|
|
20250321,164000,6829286300,53900,53900,53900,53900,0
|
|
20250321,163900,6829286300,53900,53900,53900,53900,0
|
|
20250321,163800,6829286300,53900,53900,53900,53900,0
|
|
20250321,163700,6829286300,53900,53900,53900,53900,0
|
|
20250321,163600,6829286300,53900,53900,53900,53900,0
|
|
20250321,163500,6829286300,53900,53900,53900,53900,0
|
|
20250321,163400,6829286300,53900,53900,53900,53900,0
|
|
20250321,163300,6829286300,53900,53900,53900,53900,0
|
|
20250321,163200,6829286300,53900,53900,53900,53900,0
|
|
20250321,163100,6829286300,53900,53900,53900,53900,0
|
|
20250321,163000,6829286300,53900,53900,53900,53900,0
|
|
20250321,162900,6829286300,53900,53900,53900,53900,0
|
|
20250321,162800,6829286300,53900,53900,53900,53900,0
|
|
20250321,162700,6829286300,53900,53900,53900,53900,0
|
|
20250321,162600,6829286300,53900,53900,53900,53900,0
|
|
20250321,162500,6829286300,53900,53900,53900,53900,0
|
|
20250321,162400,6829286300,53900,53900,53900,53900,0
|
|
20250321,162300,6829286300,53900,53900,53900,53900,0
|
|
20250321,162200,6829286300,53900,53900,53900,53900,0
|
|
20250321,162100,6829286300,53900,53900,53900,53900,2416
|
|
20250321,162000,6829286300,53900,53900,53900,53900,0
|
|
20250321,161900,6829286300,53900,53900,53900,53900,0
|
|
20250321,161800,6829286300,53900,53900,53900,53900,0
|
|
20250321,161700,6829286300,53900,53900,53900,53900,0
|
|
20250321,161600,6829286300,53900,53900,53900,53900,0
|
|
20250321,161500,6829286300,53900,53900,53900,53900,0
|
|
20250321,161400,6829286300,53900,53900,53900,53900,0
|
|
20250321,161300,6829286300,53900,53900,53900,53900,0
|
|
20250321,161200,6829286300,53900,53900,53900,53900,0
|
|
20250321,161100,6829286300,53900,53900,53900,53900,0
|
|
20250321,161000,6829286300,53900,53900,53900,53900,0
|
|
20250321,160900,6829286300,53900,53900,53900,53900,0
|
|
20250321,160800,6829286300,53900,53900,53900,53900,0
|
|
20250321,160700,6829286300,53900,53900,53900,53900,0
|
|
20250321,160600,6829286300,53900,53900,53900,53900,0
|
|
20250321,160500,6829286300,53900,53900,53900,53900,0
|
|
20250321,160400,6829286300,53900,53900,53900,53900,0
|
|
20250321,160300,6829286300,53900,53900,53900,53900,0
|
|
20250321,160200,6829286300,53900,53900,53900,53900,0
|
|
20250321,160100,6829286300,53900,53900,53900,53900,0
|
|
20250321,160000,6829286300,53900,53900,53900,53900,0
|
|
20250321,155900,6829286300,53900,53900,53900,53900,0
|
|
20250321,155800,6829286300,53900,53900,53900,53900,0
|
|
20250321,155700,6829286300,53900,53900,53900,53900,0
|
|
20250321,155600,6829286300,53900,53900,53900,53900,0
|
|
20250321,155500,6829286300,53900,53900,53900,53900,0
|
|
20250321,155400,6829286300,53900,53900,53900,53900,0
|
|
20250321,155300,6829286300,53900,53900,53900,53900,0
|
|
20250321,155200,6829286300,53900,53900,53900,53900,0
|
|
20250321,155100,6829286300,53900,53900,53900,53900,2416
|
|
20250321,155000,6829286300,53900,53900,53900,53900,0
|
|
20250321,154900,6829286300,53900,53900,53900,53900,0
|
|
20250321,154800,6829286300,53900,53900,53900,53900,0
|
|
20250321,154700,6829286300,53900,53900,53900,53900,0
|
|
20250321,154600,6829286300,53900,53900,53900,53900,0
|
|
20250321,154500,6829286300,53900,53900,53900,53900,0
|
|
20250321,154400,6829286300,53900,53900,53900,53900,0
|
|
20250321,154300,6829286300,53900,53900,53900,53900,0
|
|
20250321,154200,6829286300,53900,53900,53900,53900,0
|
|
20250321,154100,6829286300,53900,53900,53900,53900,0
|
|
20250321,154000,6829286300,53900,53900,53900,53900,0
|
|
20250321,153900,6829286300,53900,53900,53900,53900,0
|
|
20250321,153800,6829286300,53900,53900,53900,53900,0
|
|
20250321,153700,6829286300,53900,53900,53900,53900,0
|
|
20250321,153600,6829286300,53900,53900,53900,53900,0
|
|
20250321,153500,6829286300,53900,53900,53900,53900,0
|
|
20250321,153400,6829286300,53900,53900,53900,53900,0
|
|
20250321,153300,6829286300,53900,53900,53900,53900,0
|
|
20250321,153200,6829286300,53900,53900,53900,53900,0
|
|
20250321,153100,6829286300,53900,53900,53900,53900,0
|
|
20250321,153000,6829286300,53900,53900,53900,53900,2416
|
|
20250321,152900,6699063900,53900,53900,53900,53900,0
|
|
20250321,152800,6699063900,53900,53900,53900,53900,0
|
|
20250321,152700,6699063900,53900,53900,53900,53900,0
|
|
20250321,152600,6699063900,53900,53900,53900,53900,0
|
|
20250321,152500,6699063900,53900,53900,53900,53900,0
|
|
20250321,152400,6699063900,53900,53900,53900,53900,0
|
|
20250321,152300,6699063900,53900,53900,53900,53900,0
|
|
20250321,152200,6699063900,53900,53900,53900,53900,0
|
|
20250321,152100,6699063900,53900,53900,53900,53900,0
|
|
20250321,152000,6699063900,53900,53900,53900,53900,0
|
|
20250321,151900,6699063900,53900,53900,54000,53800,531
|
|
20250321,151800,6670436600,53900,53700,53900,53700,382
|
|
20250321,151700,6649912250,53700,53900,53900,53700,4391
|
|
20250321,151600,6413831650,53900,54000,54000,53900,1774
|
|
20250321,151500,6318206250,54000,54000,54000,53900,612
|
|
20250321,151400,6285188350,54000,54000,54000,53900,47
|
|
20250321,151300,6282650750,53900,53900,54000,53800,689
|
|
20250321,151200,6245523600,53900,53850,53900,53800,104
|
|
20250321,151100,6239922500,53800,53900,53950,53800,220
|
|
20250321,151000,6228073500,53800,53800,53900,53800,123
|
|
20250321,150900,6221444300,53900,53800,53900,53800,140
|
|
20250321,150800,6213907200,53900,54000,54000,53900,179
|
|
20250321,150700,6204258300,54000,54000,54000,53800,1463
|
|
20250321,150600,6125499600,53800,53800,53900,53800,365
|
|
20250321,150500,6105854000,53900,53900,53900,53900,103
|
|
20250321,150400,6100302300,53900,53900,53900,53900,78
|
|
20250321,150300,6096098100,54000,54000,54000,53800,252
|
|
20250321,150200,6082521100,53900,53900,54000,53900,275
|
|
20250321,150100,6067696800,53900,53900,53900,53800,467
|
|
20250321,150000,6042526000,53900,53900,54000,53900,118
|
|
20250321,145900,6036164000,54000,54000,54000,53900,398
|
|
20250321,145800,6014707500,53900,53900,53950,53900,284
|
|
20250321,145700,5999399850,53900,53900,53900,53900,37
|
|
20250321,145600,5997405550,53900,53900,53900,53900,54
|
|
20250321,145500,5994494950,53900,53800,53900,53800,120
|
|
20250321,145400,5988027550,53800,53900,53900,53800,116
|
|
20250321,145300,5981779650,53900,53900,53900,53800,64
|
|
20250321,145200,5978330150,53900,53800,53900,53800,152
|
|
20250321,145100,5970150650,53900,53900,53900,53900,187
|
|
20250321,145000,5960071350,53900,53900,53900,53900,44
|
|
20250321,144900,5957699750,53800,53800,53900,53800,130
|
|
20250321,144800,5950703750,53900,53900,53900,53900,45
|
|
20250321,144700,5948278250,53900,53900,53900,53800,145
|
|
20250321,144600,5940472750,53900,53900,53900,53900,24
|
|
20250321,144500,5939179150,53900,53800,53900,53800,136
|
|
20250321,144400,5931858850,53800,53900,53900,53800,42
|
|
20250321,144300,5929597250,53900,53800,53900,53800,130
|
|
20250321,144200,5922592250,53900,53900,54000,53900,100
|
|
20250321,144100,5917201650,54000,54000,54000,53800,2324
|
|
20250321,144000,5792028450,53900,54000,54000,53900,134
|
|
20250321,143900,5784797050,54000,54000,54000,54000,120
|
|
20250321,143800,5778317050,54000,54000,54000,54000,60
|
|
20250321,143700,5775077050,54000,54000,54000,53950,40
|
|
20250321,143600,5772917100,54000,54000,54000,54000,18
|
|
20250321,143500,5771945100,54000,54000,54000,54000,47
|
|
20250321,143400,5769407100,54000,54000,54000,53950,45
|
|
20250321,143300,5766977150,54000,54000,54000,54000,58
|
|
20250321,143200,5763845150,54000,53950,54000,53900,38
|
|
20250321,143100,5761794150,53950,54000,54000,53900,38
|
|
20250321,143000,5759742350,54000,54000,54000,53900,90
|
|
20250321,142900,5754887350,54000,54000,54000,53900,54
|
|
20250321,142800,5751971450,54100,54100,54100,54100,18
|
|
20250321,142700,5750997650,54100,53900,54100,53900,304
|
|
20250321,142600,5734599950,54100,54000,54100,54000,45
|
|
20250321,142500,5732166450,54000,53900,54100,53900,210
|
|
20250321,142400,5720826250,53900,54000,54100,53900,1412
|
|
20250321,142300,5644575150,54000,54050,54100,54000,166
|
|
20250321,142200,5635605100,54050,54150,54150,54000,127
|
|
20250321,142100,5628743650,54200,54100,54200,54100,40
|
|
20250321,142000,5626575950,54200,54100,54200,54100,37
|
|
20250321,141900,5624573350,54200,54100,54200,54100,308
|
|
20250321,141800,5607906850,54100,54100,54100,54100,43
|
|
20250321,141700,5605580550,54100,54100,54100,54100,90
|
|
20250321,141600,5600711550,54100,54100,54100,54100,84
|
|
20250321,141500,5596167150,54100,54100,54100,54100,35
|
|
20250321,141400,5594273650,54100,54100,54100,54100,69
|
|
20250321,141300,5590540750,54000,54100,54100,54000,54
|
|
20250321,141200,5587619850,54100,54100,54100,54100,18
|
|
20250321,141100,5586646050,54100,54100,54100,54100,66
|
|
20250321,141000,5583075450,54100,54100,54100,54000,622
|
|
20250321,140900,5549430250,54200,54200,54200,54100,19
|
|
20250321,140800,5548400650,54200,54200,54200,54200,37
|
|
20250321,140700,5546395250,54200,54100,54200,54100,60
|
|
20250321,140600,5543148350,54200,54200,54200,54000,65
|
|
20250321,140500,5539629950,54000,54100,54100,54000,41
|
|
20250321,140400,5537412350,54100,54200,54200,54100,286
|
|
20250321,140300,5521937750,54200,54200,54200,54200,39
|
|
20250321,140200,5519823950,54200,54150,54200,54100,235
|
|
20250321,140100,5507105000,54200,54150,54200,54150,85
|
|
20250321,140000,5502500800,54200,54150,54200,54150,42
|
|
20250321,135900,5500224750,54200,54200,54200,54200,35
|
|
20250321,135800,5498327750,54200,54100,54200,54100,28
|
|
20250321,135700,5496811250,54200,54200,54200,54200,49
|
|
20250321,135600,5494155450,54200,54200,54200,54100,36
|
|
20250321,135500,5492206050,54200,54200,54200,54200,49
|
|
20250321,135400,5489550250,54200,54200,54200,54100,185
|
|
20250321,135300,5479538250,54200,54200,54200,54100,57
|
|
20250321,135200,5476451850,54200,54200,54200,54100,61
|
|
20250321,135100,5473146850,54100,54200,54200,54100,39
|
|
20250321,135000,5471033350,54100,54200,54200,54100,26
|
|
20250321,134900,5469624850,54200,54200,54200,54200,44
|
|
20250321,134800,5467240050,54100,54200,54200,54100,68
|
|
20250321,134700,5463559450,54200,54200,54200,54200,35
|
|
20250321,134600,5461662450,54100,54200,54200,54100,63
|
|
20250321,134500,5458249950,54200,54200,54200,54200,137
|
|
20250321,134400,5450824550,54100,54200,54200,54100,121
|
|
20250321,134300,5444274850,54100,54200,54200,54100,65
|
|
20250321,134200,5440753750,54200,54100,54200,54000,239
|
|
20250321,134100,5427834350,54100,54100,54100,54100,144
|
|
20250321,134000,5420043950,54100,54100,54100,54000,300
|
|
20250321,133900,5403841950,54100,54100,54100,54100,104
|
|
20250321,133800,5398215550,54100,54100,54100,54100,86
|
|
20250321,133700,5393562950,54100,54100,54200,54100,458
|
|
20250321,133600,5368751450,54100,54100,54100,54100,35
|
|
20250321,133500,5366857950,54100,54100,54100,54100,68
|
|
20250321,133400,5363179150,54100,54100,54100,54100,18
|
|
20250321,133300,5362205350,54100,54100,54100,54100,85
|
|
20250321,133200,5357606850,54100,54000,54100,54000,20
|
|
20250321,133100,5356525050,54100,54000,54100,54000,35
|
|
20250321,133000,5354631650,54100,54100,54100,54100,104
|
|
20250321,132900,5349005250,54100,54050,54100,54050,29
|
|
20250321,132800,5347437100,54100,54100,54100,54100,34
|
|
20250321,132700,5345597700,54000,54100,54100,54000,223
|
|
20250321,132600,5333552200,54100,54100,54100,54000,20
|
|
20250321,132500,5332470400,54200,54000,54200,54000,46
|
|
20250321,132400,5329982000,54000,54100,54100,54000,22
|
|
20250321,132300,5328792300,54100,54000,54100,54000,76
|
|
20250321,132200,5324686500,54000,54000,54000,53900,104
|
|
20250321,132100,5319076300,54000,54000,54000,54000,30
|
|
20250321,132000,5317456300,54000,54000,54000,54000,37
|
|
20250321,131900,5315458300,54000,54000,54000,54000,38
|
|
20250321,131800,5313406300,54000,54000,54000,54000,21
|
|
20250321,131700,5312272300,54100,54000,54100,53900,2188
|
|
20250321,131600,5194279900,54100,54100,54100,54000,32
|
|
20250321,131500,5192549000,54100,54100,54100,54050,111
|
|
20250321,131400,5186544000,54100,54100,54100,54100,35
|
|
20250321,131300,5184650500,54100,54100,54100,54100,19
|
|
20250321,131200,5183622600,54100,54100,54100,54100,45
|
|
20250321,131100,5181188100,54100,54100,54100,54000,36
|
|
20250321,131000,5179240700,54100,54000,54100,54000,20
|
|
20250321,130900,5178158900,54100,54100,54100,54000,190
|
|
20250321,130800,5167894300,54000,54100,54100,54000,66
|
|
20250321,130700,5164327500,54100,54100,54100,54100,105
|
|
20250321,130600,5158647000,54100,54300,54300,54100,399
|
|
20250321,130500,5137054100,54300,54300,54300,54100,73
|
|
20250321,130400,5133101400,54300,54300,54300,54300,44
|
|
20250321,130300,5130712200,54300,54200,54300,54200,50
|
|
20250321,130200,5127998900,54200,54200,54200,54200,183
|
|
20250321,130100,5118080300,54200,54200,54200,54200,35
|
|
20250321,130000,5116183300,54200,54200,54200,54100,44
|
|
20250321,125900,5113799100,54200,54200,54200,54100,40
|
|
20250321,125800,5111631700,54100,54200,54200,54100,55
|
|
20250321,125700,5108652700,54300,54300,54300,54300,18
|
|
20250321,125600,5107675300,54300,54200,54300,54200,158
|
|
20250321,125500,5099109900,54200,54100,54300,54100,32
|
|
20250321,125400,5097374700,54300,54300,54300,54300,35
|
|
20250321,125300,5095474200,54300,54100,54300,54100,41
|
|
20250321,125200,5093248300,54300,54300,54300,54300,28
|
|
20250321,125100,5091727900,54300,54200,54300,54200,73
|
|
20250321,125000,5087770400,54200,54200,54200,54100,54
|
|
20250321,124900,5084845600,54200,54200,54200,54200,18
|
|
20250321,124800,5083870000,54100,54300,54300,54100,107
|
|
20250321,124700,5078075200,54300,54200,54300,54200,120
|
|
20250321,124600,5071570300,54200,54200,54200,54200,84
|
|
20250321,124500,5067017500,54100,54200,54200,54100,197
|
|
20250321,124400,5056346500,54200,54300,54300,54200,188
|
|
20250321,124300,5046155100,54300,54300,54300,54200,36
|
|
20250321,124200,5044200500,54200,54300,54300,54200,45
|
|
20250321,124100,5041757650,54300,54300,54300,54300,22
|
|
20250321,124000,5040563050,54300,54300,54300,54300,62
|
|
20250321,123900,5037196450,54200,54200,54300,54200,25
|
|
20250321,123800,5035839650,54300,54300,54300,54300,35
|
|
20250321,123700,5033939150,54300,54300,54300,54300,35
|
|
20250321,123600,5032038650,54300,54300,54300,54300,26
|
|
20250321,123500,5030626850,54300,54200,54300,54200,63
|
|
20250321,123400,5027206950,54200,54300,54300,54200,56
|
|
20250321,123300,5024168150,54300,54250,54300,54200,19
|
|
20250321,123200,5023136900,54200,54300,54300,54200,38
|
|
20250321,123100,5021073700,54300,54300,54300,54300,184
|
|
20250321,123000,5011082500,54300,54300,54300,54200,99
|
|
20250321,122900,5005713000,54300,54300,54300,54200,117
|
|
20250321,122800,4999366550,54300,54200,54300,54200,19
|
|
20250321,122700,4998335050,54300,54300,54300,54300,50
|
|
20250321,122600,4995620050,54300,54300,54300,54200,61
|
|
20250321,122500,4992309300,54300,54300,54300,54300,19
|
|
20250321,122400,4991277600,54200,54300,54300,54200,139
|
|
20250321,122300,4983739200,54300,54200,54300,54200,10
|
|
20250321,122200,4983196300,54200,54300,54300,54200,119
|
|
20250321,122100,4976741150,54300,54200,54300,54200,70
|
|
20250321,122000,4972944350,54200,54200,54200,54200,53
|
|
20250321,121900,4970071750,54200,54100,54300,54000,768
|
|
20250321,121800,4928539550,54100,54300,54300,54100,890
|
|
20250321,121700,4880357850,54300,54300,54300,54300,18
|
|
20250321,121600,4879380450,54300,54300,54300,54300,35
|
|
20250321,121500,4877479950,54300,54300,54300,54200,37
|
|
20250321,121400,4875471850,54300,54300,54300,54300,34
|
|
20250321,121300,4873625650,54300,54300,54300,54300,35
|
|
20250321,121200,4871725150,54300,54200,54300,54200,24
|
|
20250321,121100,4870422650,54300,54300,54300,54300,50
|
|
20250321,121000,4867707650,54300,54300,54300,54300,42
|
|
20250321,120900,4865427050,54300,54300,54300,54300,39
|
|
20250321,120800,4863309350,54300,54300,54300,54300,38
|
|
20250321,120700,4861245950,54300,54300,54300,54300,26
|
|
20250321,120600,4859834150,54300,54300,54300,54100,310
|
|
20250321,120500,4843041250,54300,54300,54300,54300,44
|
|
20250321,120400,4840652050,54300,54300,54300,54300,27
|
|
20250321,120300,4839185950,54300,54300,54300,54100,53
|
|
20250321,120200,4836308750,54100,54400,54400,54100,1294
|
|
20250321,120100,4766055650,54300,54300,54400,54300,102
|
|
20250321,120000,4760515250,54400,54400,54400,54400,152
|
|
20250321,115900,4752246450,54400,54400,54400,54400,34
|
|
20250321,115800,4750396850,54400,54400,54400,54400,65
|
|
20250321,115700,4746860850,54400,54400,54400,54400,39
|
|
20250321,115600,4744739250,54300,54400,54400,54300,133
|
|
20250321,115500,4737514050,54400,54350,54400,54350,109
|
|
20250321,115400,4731584500,54400,54400,54400,54400,58
|
|
20250321,115300,4728429300,54400,54400,54400,54400,80
|
|
20250321,115200,4724077300,54400,54300,54400,54300,1923
|
|
20250321,115100,4619654300,54300,54300,54300,54300,58
|
|
20250321,115000,4616504900,54300,54300,54300,54200,66
|
|
20250321,114900,4612924100,54300,54300,54300,54300,34
|
|
20250321,114800,4611077900,54300,54200,54300,54200,68
|
|
20250321,114700,4607390500,54200,54300,54300,54200,66
|
|
20250321,114600,4603808900,54300,54300,54300,54100,62
|
|
20250321,114500,4600444800,54300,54200,54300,54200,169
|
|
20250321,114400,4591277600,54200,54200,54300,54200,153
|
|
20250321,114300,4582984100,54200,54200,54300,54200,597
|
|
20250321,114200,4550626200,54200,54100,54200,54100,1649
|
|
20250321,114100,4461411500,54100,54000,54100,54000,205
|
|
20250321,114000,4450338000,54100,54000,54100,54000,462
|
|
20250321,113900,4425379400,54000,54100,54100,54000,674
|
|
20250321,113800,4388977100,54100,54100,54100,54000,569
|
|
20250321,113700,4358219850,54100,54100,54100,54100,37
|
|
20250321,113600,4356218150,54100,54100,54100,54000,65
|
|
20250321,113500,4352701750,54100,54000,54100,54000,36
|
|
20250321,113400,4350756050,54100,54100,54100,54000,115
|
|
20250321,113300,4344539550,54100,54100,54100,54100,55
|
|
20250321,113200,4341564050,54100,54000,54100,54000,104
|
|
20250321,113100,4335946250,54000,54100,54100,54000,91
|
|
20250321,113000,4331023950,54100,54100,54100,54050,140
|
|
20250321,112900,4323454950,54100,54100,54100,54100,198
|
|
20250321,112800,4312743150,54100,54050,54100,54050,36
|
|
20250321,112700,4310796300,54050,54050,54050,54050,22
|
|
20250321,112600,4309607200,54050,54050,54050,54050,44
|
|
20250321,112500,4307229000,54050,54100,54100,54000,120
|
|
20250321,112400,4300738950,54000,54100,54100,54000,157
|
|
20250321,112300,4292246150,54100,54100,54100,54100,37
|
|
20250321,112200,4290244450,54000,54100,54100,54000,235
|
|
20250321,112100,4277549150,54000,54000,54000,54000,227
|
|
20250321,112000,4265291150,54000,54000,54100,54000,145
|
|
20250321,111900,4257458450,53900,54000,54000,53900,167
|
|
20250321,111800,4248450550,54000,54000,54100,53900,220
|
|
20250321,111700,4236569750,54000,54100,54100,53900,191
|
|
20250321,111600,4226258750,54100,54000,54100,54000,112
|
|
20250321,111500,4220209650,54000,54000,54100,54000,109
|
|
20250321,111400,4214322850,54000,54000,54000,53900,146
|
|
20250321,111300,4206446450,54100,53900,54100,53900,20
|
|
20250321,111200,4205366650,54000,54000,54000,54000,60
|
|
20250321,111100,4202126650,54100,53900,54100,53900,569
|
|
20250321,111000,4171455750,54000,54000,54100,53900,241
|
|
20250321,110900,4158445950,53900,54000,54100,53900,188
|
|
20250321,110800,4148294950,53900,53900,54000,53900,40
|
|
20250321,110700,4146138150,53900,54000,54000,53900,93
|
|
20250321,110600,4141117150,54000,53900,54000,53900,315
|
|
20250321,110500,4124127300,54000,54000,54000,54000,625
|
|
20250321,110400,4090377300,54100,54000,54100,54000,269
|
|
20250321,110300,4075846600,54050,54000,54050,54000,156
|
|
20250321,110200,4067422150,54050,54050,54050,54050,8
|
|
20250321,110100,4066989750,54050,54000,54050,54000,149
|
|
20250321,110000,4058943300,54100,54100,54100,54000,218
|
|
20250321,105900,4047169600,54100,54000,54100,54000,16
|
|
20250321,105800,4046304700,54000,54050,54100,54000,217
|
|
20250321,105700,4034586000,54050,54100,54100,54000,322
|
|
20250321,105600,4017196200,54000,54100,54100,54000,210
|
|
20250321,105500,4005855200,54000,54100,54100,54000,209
|
|
20250321,105400,3994568300,54000,54100,54100,54000,33
|
|
20250321,105300,3992785500,54100,54100,54100,54100,205
|
|
20250321,105200,3981695000,54100,54000,54100,54000,14
|
|
20250321,105100,3980938200,54000,54000,54100,54000,24
|
|
20250321,105000,3979641300,54100,54100,54100,54100,18
|
|
20250321,104900,3978667500,54000,54000,54100,54000,523
|
|
20250321,104800,3950424500,54100,54100,54100,54000,37
|
|
20250321,104700,3948424700,54100,53900,54100,53900,2291
|
|
20250321,104600,3824774000,54000,54000,54000,53900,645
|
|
20250321,104500,3789994000,54000,54000,54000,54000,33
|
|
20250321,104400,3788212000,54000,53900,54000,53900,119
|
|
20250321,104300,3781797000,54000,54000,54000,53900,281
|
|
20250321,104200,3766643000,54000,54000,54000,54000,26
|
|
20250321,104100,3765239000,54000,54000,54000,53900,401
|
|
20250321,104000,3743592300,54000,54000,54000,54000,30
|
|
20250321,103900,3741972300,54000,54000,54000,54000,68
|
|
20250321,103800,3738300300,53900,54000,54000,53900,149
|
|
20250321,103700,3730258400,54000,54000,54000,54000,52
|
|
20250321,103600,3727450400,53900,54000,54000,53900,18
|
|
20250321,103500,3726479400,54000,54000,54000,53900,51
|
|
20250321,103400,3723726600,54000,54000,54000,53900,138
|
|
20250321,103300,3716276000,54000,53900,54000,53900,66
|
|
20250321,103200,3712717000,54000,53900,54000,53900,501
|
|
20250321,103100,3685665000,53900,53900,54000,53900,43
|
|
20250321,103000,3683345600,53900,54000,54000,53900,29
|
|
20250321,102900,3681781600,54000,54000,54000,54000,6
|
|
20250321,102800,3681457600,53900,53900,54000,53900,61
|
|
20250321,102700,3678169500,53900,53900,54000,53900,217
|
|
20250321,102600,3666472900,53900,53900,53900,53900,77
|
|
20250321,102500,3662322600,53900,53900,53900,53900,10
|
|
20250321,102400,3661783600,53900,53900,54000,53900,58
|
|
20250321,102300,3658653200,53800,53900,53900,53800,143
|
|
20250321,102200,3650946100,53900,53900,54000,53900,19
|
|
20250321,102100,3649921900,53900,53800,53900,53800,26
|
|
20250321,102000,3648521400,54000,53900,54000,53800,853
|
|
20250321,101900,3602559150,53900,53800,53900,53800,247
|
|
20250321,101800,3589246400,53900,53900,53900,53800,141
|
|
20250321,101700,3581656600,53900,53800,53900,53800,69
|
|
20250321,101600,3577941900,53900,53800,54000,53800,834
|
|
20250321,101500,3532990400,53800,53900,53900,53800,430
|
|
20250321,101400,3509826600,53900,53900,53900,53900,22
|
|
20250321,101300,3508640800,53800,53900,53900,53800,284
|
|
20250321,101200,3493358400,53900,53900,53900,53900,301
|
|
20250321,101100,3477134500,53900,53900,54000,53900,162
|
|
20250321,101000,3468401700,54000,53900,54000,53900,20
|
|
20250321,100900,3467322700,53800,53900,53900,53800,1528
|
|
20250321,100800,3384963600,53800,53900,53900,53800,30
|
|
20250321,100700,3383348600,53900,53850,53900,53850,26
|
|
20250321,100600,3381947450,53900,53900,53900,53800,318
|
|
20250321,100500,3364837750,53900,53800,53900,53800,64
|
|
20250321,100400,3361388650,53800,53800,53900,53800,129
|
|
20250321,100300,3354446450,53800,53900,53900,53800,259
|
|
20250321,100200,3340509250,53900,53900,53900,53700,83
|
|
20250321,100100,3336046050,53700,53700,53900,53700,208
|
|
20250321,100000,3324873950,53900,53900,53900,53600,6053
|
|
20250321,095900,2999913150,53900,53900,53900,53900,42
|
|
20250321,095800,2997649350,53900,53900,53900,53900,245
|
|
20250321,095700,2984443850,53900,53900,53900,53800,132
|
|
20250321,095600,2977329450,53900,53900,53900,53800,67
|
|
20250321,095500,2973719150,53900,53900,54000,53850,753
|
|
20250321,095400,2933132100,53800,53900,54000,53800,200
|
|
20250321,095300,2922350200,53900,54000,54000,53900,456
|
|
20250321,095200,2897765100,53900,54000,54000,53900,177
|
|
20250321,095100,2888211400,53900,54000,54000,53900,52
|
|
20250321,095000,2885407300,54000,54000,54000,53900,386
|
|
20250321,094900,2864565900,54000,53900,54000,53900,164
|
|
20250321,094800,2855724700,53900,53800,53900,53800,185
|
|
20250321,094700,2845753500,53900,53900,53900,53900,49
|
|
20250321,094600,2843112400,53900,53900,53900,53800,300
|
|
20250321,094500,2826954650,53900,54000,54000,53900,779
|
|
20250321,094400,2784963850,53900,54000,54000,53900,222
|
|
20250321,094300,2772981250,54000,54100,54100,54000,775
|
|
20250321,094200,2731112850,54100,54100,54100,54100,56
|
|
20250321,094100,2728083250,54100,54200,54200,54100,25
|
|
20250321,094000,2726728550,54200,54100,54200,54000,1240
|
|
20250321,093900,2659651950,54200,54100,54200,54100,155
|
|
20250321,093800,2651263350,54100,54100,54100,54000,140
|
|
20250321,093700,2643690250,54000,54100,54100,54000,441
|
|
20250321,093600,2619871250,54000,54000,54100,54000,716
|
|
20250321,093500,2581207150,54000,54000,54000,53900,217
|
|
20250321,093400,2569502350,54000,54000,54000,53900,442
|
|
20250321,093300,2545644350,54000,53900,54000,53900,377
|
|
20250321,093200,2525292350,53900,54000,54000,53900,134
|
|
20250321,093100,2518057050,53900,54000,54000,53800,1164
|
|
20250321,093000,2455316250,54000,53900,54000,53900,226
|
|
20250321,092900,2443133450,54000,54000,54000,53900,408
|
|
20250321,092800,2421112650,54000,54000,54000,53900,94
|
|
20250321,092700,2416037150,53900,54000,54000,53900,221
|
|
20250321,092600,2404124750,54000,54000,54000,53900,527
|
|
20250321,092500,2375717850,54000,53900,54000,53900,604
|
|
20250321,092400,2343160950,54000,53950,54100,53900,695
|
|
20250321,092300,2305651100,53900,54000,54100,53900,852
|
|
20250321,092200,2259640700,54000,54100,54300,54000,750
|
|
20250321,092100,2219064600,54100,54200,54300,54100,1391
|
|
20250321,092000,2143683850,54300,54200,54300,54200,834
|
|
20250321,091900,2098444550,54200,54100,54200,54100,1285
|
|
20250321,091800,2028822550,54100,54200,54200,54100,414
|
|
20250321,091700,2006424450,54100,54300,54300,54100,1896
|
|
20250321,091600,1903584650,54300,54200,54400,54200,2309
|
|
20250321,091500,1778311400,54200,54400,54500,54200,1135
|
|
20250321,091400,1716684100,54400,54600,54600,54400,749
|
|
20250321,091300,1675809000,54400,54500,54500,54300,474
|
|
20250321,091200,1650035000,54200,54700,54700,54200,2656
|
|
20250321,091100,1505587500,54700,54600,54800,54600,2195
|
|
20250321,091000,1385537900,54600,54400,54600,54400,4088
|
|
20250321,090900,1162727400,54300,54300,54400,54300,1149
|
|
20250321,090800,1100335600,54400,54500,54500,54200,3904
|
|
20250321,090700,888558500,54500,54250,54500,54200,2329
|
|
20250321,090600,761893100,54200,54200,54300,54200,1936
|
|
20250321,090500,656956050,54200,54000,54250,54000,3452
|
|
20250321,090400,470150200,54000,54000,54200,54000,1543
|
|
20250321,090300,386667700,54000,54100,54200,54000,683
|
|
20250321,090200,349708400,54100,54200,54300,54100,802
|
|
20250321,090100,306271100,54200,54100,54400,54000,1742
|
|
20250321,090000,211773400,54000,53400,54100,53400,3854
|