670 lines
37 KiB
CSV
670 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,200700,120548890500,70900,70900,70900,70900,122577
|
|
20240308,200600,120548890500,70900,70900,70900,70900,0
|
|
20240308,200500,120548890500,70900,70900,70900,70900,0
|
|
20240308,200400,120548890500,70900,70900,70900,70900,0
|
|
20240308,200300,120548890500,70900,70900,70900,70900,0
|
|
20240308,200200,120548890500,70900,70900,70900,70900,0
|
|
20240308,200100,120548890500,70900,70900,70900,70900,0
|
|
20240308,200000,120548890500,70900,70900,70900,70900,0
|
|
20240308,195900,120548890500,70900,70900,70900,70900,0
|
|
20240308,195800,120548890500,70900,70900,70900,70900,0
|
|
20240308,195700,120548890500,70900,70900,70900,70900,0
|
|
20240308,195600,120548890500,70900,70900,70900,70900,0
|
|
20240308,195500,120548890500,70900,70900,70900,70900,0
|
|
20240308,195400,120548890500,70900,70900,70900,70900,0
|
|
20240308,195300,120548890500,70900,70900,70900,70900,0
|
|
20240308,195200,120548890500,70900,70900,70900,70900,0
|
|
20240308,195100,120548890500,70900,70900,70900,70900,0
|
|
20240308,195000,120548890500,70900,70900,70900,70900,0
|
|
20240308,194900,120548890500,70900,70900,70900,70900,0
|
|
20240308,194800,120548890500,70900,70900,70900,70900,0
|
|
20240308,194700,120548890500,70900,70900,70900,70900,0
|
|
20240308,194600,120548890500,70900,70900,70900,70900,0
|
|
20240308,194500,120548890500,70900,70900,70900,70900,0
|
|
20240308,194400,120548890500,70900,70900,70900,70900,0
|
|
20240308,194300,120548890500,70900,70900,70900,70900,0
|
|
20240308,194200,120548890500,70900,70900,70900,70900,0
|
|
20240308,194100,120548890500,70900,70900,70900,70900,0
|
|
20240308,194000,120548890500,70900,70900,70900,70900,0
|
|
20240308,193900,120548890500,70900,70900,70900,70900,0
|
|
20240308,193800,120548890500,70900,70900,70900,70900,0
|
|
20240308,193700,120548890500,70900,70900,70900,70900,122577
|
|
20240308,193600,120548890500,70900,70900,70900,70900,0
|
|
20240308,193500,120548890500,70900,70900,70900,70900,0
|
|
20240308,193400,120548890500,70900,70900,70900,70900,0
|
|
20240308,193300,120548890500,70900,70900,70900,70900,0
|
|
20240308,193200,120548890500,70900,70900,70900,70900,0
|
|
20240308,193100,120548890500,70900,70900,70900,70900,0
|
|
20240308,193000,120548890500,70900,70900,70900,70900,0
|
|
20240308,192900,120548890500,70900,70900,70900,70900,0
|
|
20240308,192800,120548890500,70900,70900,70900,70900,0
|
|
20240308,192700,120548890500,70900,70900,70900,70900,0
|
|
20240308,192600,120548890500,70900,70900,70900,70900,0
|
|
20240308,192500,120548890500,70900,70900,70900,70900,0
|
|
20240308,192400,120548890500,70900,70900,70900,70900,0
|
|
20240308,192300,120548890500,70900,70900,70900,70900,0
|
|
20240308,192200,120548890500,70900,70900,70900,70900,0
|
|
20240308,192100,120548890500,70900,70900,70900,70900,0
|
|
20240308,192000,120548890500,70900,70900,70900,70900,0
|
|
20240308,191900,120548890500,70900,70900,70900,70900,0
|
|
20240308,191800,120548890500,70900,70900,70900,70900,0
|
|
20240308,191700,120548890500,70900,70900,70900,70900,0
|
|
20240308,191600,120548890500,70900,70900,70900,70900,0
|
|
20240308,191500,120548890500,70900,70900,70900,70900,0
|
|
20240308,191400,120548890500,70900,70900,70900,70900,0
|
|
20240308,191300,120548890500,70900,70900,70900,70900,0
|
|
20240308,191200,120548890500,70900,70900,70900,70900,0
|
|
20240308,191100,120548890500,70900,70900,70900,70900,0
|
|
20240308,191000,120548890500,70900,70900,70900,70900,0
|
|
20240308,190900,120548890500,70900,70900,70900,70900,0
|
|
20240308,190800,120548890500,70900,70900,70900,70900,0
|
|
20240308,190700,120548890500,70900,70900,70900,70900,122577
|
|
20240308,190600,120548890500,70900,70900,70900,70900,0
|
|
20240308,190500,120548890500,70900,70900,70900,70900,0
|
|
20240308,190400,120548890500,70900,70900,70900,70900,0
|
|
20240308,190300,120548890500,70900,70900,70900,70900,0
|
|
20240308,190200,120548890500,70900,70900,70900,70900,0
|
|
20240308,190100,120548890500,70900,70900,70900,70900,0
|
|
20240308,190000,120548890500,70900,70900,70900,70900,0
|
|
20240308,185900,120548890500,70900,70900,70900,70900,0
|
|
20240308,185800,120548890500,70900,70900,70900,70900,0
|
|
20240308,185700,120548890500,70900,70900,70900,70900,0
|
|
20240308,185600,120548890500,70900,70900,70900,70900,0
|
|
20240308,185500,120548890500,70900,70900,70900,70900,0
|
|
20240308,185400,120548890500,70900,70900,70900,70900,0
|
|
20240308,185300,120548890500,70900,70900,70900,70900,0
|
|
20240308,185200,120548890500,70900,70900,70900,70900,0
|
|
20240308,185100,120548890500,70900,70900,70900,70900,0
|
|
20240308,185000,120548890500,70900,70900,70900,70900,0
|
|
20240308,184900,120548890500,70900,70900,70900,70900,0
|
|
20240308,184800,120548890500,70900,70900,70900,70900,0
|
|
20240308,184700,120548890500,70900,70900,70900,70900,0
|
|
20240308,184600,120548890500,70900,70900,70900,70900,0
|
|
20240308,184500,120548890500,70900,70900,70900,70900,0
|
|
20240308,184400,120548890500,70900,70900,70900,70900,0
|
|
20240308,184300,120548890500,70900,70900,70900,70900,0
|
|
20240308,184200,120548890500,70900,70900,70900,70900,0
|
|
20240308,184100,120548890500,70900,70900,70900,70900,0
|
|
20240308,184000,120548890500,70900,70900,70900,70900,0
|
|
20240308,183900,120548890500,70900,70900,70900,70900,0
|
|
20240308,183800,120548890500,70900,70900,70900,70900,0
|
|
20240308,183700,120548890500,70900,70900,70900,70900,122577
|
|
20240308,183600,120548890500,70900,70900,70900,70900,0
|
|
20240308,183500,120548890500,70900,70900,70900,70900,0
|
|
20240308,183400,120548890500,70900,70900,70900,70900,0
|
|
20240308,183300,120548890500,70900,70900,70900,70900,0
|
|
20240308,183200,120548890500,70900,70900,70900,70900,0
|
|
20240308,183100,120548890500,70900,70900,70900,70900,0
|
|
20240308,183000,120548890500,70900,70900,70900,70900,0
|
|
20240308,182900,120548890500,70900,70900,70900,70900,0
|
|
20240308,182800,120548890500,70900,70900,70900,70900,0
|
|
20240308,182700,120548890500,70900,70900,70900,70900,0
|
|
20240308,182600,120548890500,70900,70900,70900,70900,0
|
|
20240308,182500,120548890500,70900,70900,70900,70900,0
|
|
20240308,182400,120548890500,70900,70900,70900,70900,0
|
|
20240308,182300,120548890500,70900,70900,70900,70900,0
|
|
20240308,182200,120548890500,70900,70900,70900,70900,0
|
|
20240308,182100,120548890500,70900,70900,70900,70900,0
|
|
20240308,182000,120548890500,70900,70900,70900,70900,0
|
|
20240308,181900,120548890500,70900,70900,70900,70900,0
|
|
20240308,181800,120548890500,70900,70900,70900,70900,0
|
|
20240308,181700,120548890500,70900,70900,70900,70900,0
|
|
20240308,181600,120548890500,70900,70900,70900,70900,0
|
|
20240308,181500,120548890500,70900,70900,70900,70900,0
|
|
20240308,181400,120548890500,70900,70900,70900,70900,0
|
|
20240308,181300,120548890500,70900,70900,70900,70900,0
|
|
20240308,181200,120548890500,70900,70900,70900,70900,0
|
|
20240308,181100,120548890500,70900,70900,70900,70900,0
|
|
20240308,181000,120548890500,70900,70900,70900,70900,0
|
|
20240308,180900,120548890500,70900,70900,70900,70900,0
|
|
20240308,180800,120548890500,70900,70900,70900,70900,0
|
|
20240308,180700,120548890500,70900,70900,70900,70900,122577
|
|
20240308,180600,120548890500,70900,70900,70900,70900,0
|
|
20240308,180500,120548890500,70900,70900,70900,70900,0
|
|
20240308,180400,120548890500,70900,70900,70900,70900,0
|
|
20240308,180300,120548890500,70900,70900,70900,70900,0
|
|
20240308,180200,120548890500,70900,70900,70900,70900,0
|
|
20240308,180100,120548890500,70900,70900,70900,70900,0
|
|
20240308,180000,120548890500,70900,70900,70900,70900,0
|
|
20240308,175900,120548890500,70900,70900,70900,70900,0
|
|
20240308,175800,120548890500,70900,70900,70900,70900,0
|
|
20240308,175700,120548890500,70900,70900,70900,70900,0
|
|
20240308,175600,120548890500,70900,70900,70900,70900,0
|
|
20240308,175500,120548890500,70900,70900,70900,70900,0
|
|
20240308,175400,120548890500,70900,70900,70900,70900,0
|
|
20240308,175300,120548890500,70900,70900,70900,70900,0
|
|
20240308,175200,120548890500,70900,70900,70900,70900,0
|
|
20240308,175100,120548890500,70900,70900,70900,70900,0
|
|
20240308,175000,120548890500,70900,70900,70900,70900,0
|
|
20240308,174900,120548890500,70900,70900,70900,70900,0
|
|
20240308,174800,120548890500,70900,70900,70900,70900,0
|
|
20240308,174700,120548890500,70900,70900,70900,70900,0
|
|
20240308,174600,120548890500,70900,70900,70900,70900,0
|
|
20240308,174500,120548890500,70900,70900,70900,70900,0
|
|
20240308,174400,120548890500,70900,70900,70900,70900,0
|
|
20240308,174300,120548890500,70900,70900,70900,70900,0
|
|
20240308,174200,120548890500,70900,70900,70900,70900,0
|
|
20240308,174100,120548890500,70900,70900,70900,70900,0
|
|
20240308,174000,120548890500,70900,70900,70900,70900,0
|
|
20240308,173900,120548890500,70900,70900,70900,70900,0
|
|
20240308,173800,120548890500,70900,70900,70900,70900,0
|
|
20240308,173700,120548890500,70900,70900,70900,70900,122577
|
|
20240308,173600,120548890500,70900,70900,70900,70900,0
|
|
20240308,173500,120548890500,70900,70900,70900,70900,0
|
|
20240308,173400,120548890500,70900,70900,70900,70900,0
|
|
20240308,173300,120548890500,70900,70900,70900,70900,0
|
|
20240308,173200,120548890500,70900,70900,70900,70900,0
|
|
20240308,173100,120548890500,70900,70900,70900,70900,0
|
|
20240308,173000,120548890500,70900,70900,70900,70900,0
|
|
20240308,172900,120548890500,70900,70900,70900,70900,0
|
|
20240308,172800,120548890500,70900,70900,70900,70900,0
|
|
20240308,172700,120548890500,70900,70900,70900,70900,0
|
|
20240308,172600,120548890500,70900,70900,70900,70900,0
|
|
20240308,172500,120548890500,70900,70900,70900,70900,0
|
|
20240308,172400,120548890500,70900,70900,70900,70900,0
|
|
20240308,172300,120548890500,70900,70900,70900,70900,0
|
|
20240308,172200,120548890500,70900,70900,70900,70900,0
|
|
20240308,172100,120548890500,70900,70900,70900,70900,0
|
|
20240308,172000,120548890500,70900,70900,70900,70900,0
|
|
20240308,171900,120548890500,70900,70900,70900,70900,0
|
|
20240308,171800,120548890500,70900,70900,70900,70900,0
|
|
20240308,171700,120548890500,70900,70900,70900,70900,0
|
|
20240308,171600,120548890500,70900,70900,70900,70900,0
|
|
20240308,171500,120548890500,70900,70900,70900,70900,0
|
|
20240308,171400,120548890500,70900,70900,70900,70900,0
|
|
20240308,171300,120548890500,70900,70900,70900,70900,0
|
|
20240308,171200,120548890500,70900,70900,70900,70900,0
|
|
20240308,171100,120548890500,70900,70900,70900,70900,0
|
|
20240308,171000,120548890500,70900,70900,70900,70900,0
|
|
20240308,170900,120548890500,70900,70900,70900,70900,0
|
|
20240308,170800,120548890500,70900,70900,70900,70900,0
|
|
20240308,170700,120548890500,70900,70900,70900,70900,122577
|
|
20240308,170600,120548890500,70900,70900,70900,70900,0
|
|
20240308,170500,120548890500,70900,70900,70900,70900,0
|
|
20240308,170400,120548890500,70900,70900,70900,70900,0
|
|
20240308,170300,120548890500,70900,70900,70900,70900,0
|
|
20240308,170200,120548890500,70900,70900,70900,70900,0
|
|
20240308,170100,120548890500,70900,70900,70900,70900,0
|
|
20240308,170000,120548890500,70900,70900,70900,70900,0
|
|
20240308,165900,120548890500,70900,70900,70900,70900,0
|
|
20240308,165800,120548890500,70900,70900,70900,70900,0
|
|
20240308,165700,120548890500,70900,70900,70900,70900,0
|
|
20240308,165600,120548890500,70900,70900,70900,70900,0
|
|
20240308,165500,120548890500,70900,70900,70900,70900,0
|
|
20240308,165400,120548890500,70900,70900,70900,70900,0
|
|
20240308,165300,120548890500,70900,70900,70900,70900,0
|
|
20240308,165200,120548890500,70900,70900,70900,70900,0
|
|
20240308,165100,120548890500,70900,70900,70900,70900,0
|
|
20240308,165000,120548890500,70900,70900,70900,70900,0
|
|
20240308,164900,120548890500,70900,70900,70900,70900,0
|
|
20240308,164800,120548890500,70900,70900,70900,70900,0
|
|
20240308,164700,120548890500,70900,70900,70900,70900,0
|
|
20240308,164600,120548890500,70900,70900,70900,70900,0
|
|
20240308,164500,120548890500,70900,70900,70900,70900,0
|
|
20240308,164400,120548890500,70900,70900,70900,70900,0
|
|
20240308,164300,120548890500,70900,70900,70900,70900,0
|
|
20240308,164200,120548890500,70900,70900,70900,70900,0
|
|
20240308,164100,120548890500,70900,70900,70900,70900,0
|
|
20240308,164000,120548890500,70900,70900,70900,70900,0
|
|
20240308,163900,120548890500,70900,70900,70900,70900,0
|
|
20240308,163800,120548890500,70900,70900,70900,70900,0
|
|
20240308,163700,120548890500,70900,70900,70900,70900,122577
|
|
20240308,163600,120548890500,70900,70900,70900,70900,0
|
|
20240308,163500,120548890500,70900,70900,70900,70900,0
|
|
20240308,163400,120548890500,70900,70900,70900,70900,0
|
|
20240308,163300,120548890500,70900,70900,70900,70900,0
|
|
20240308,163200,120548890500,70900,70900,70900,70900,0
|
|
20240308,163100,120548890500,70900,70900,70900,70900,0
|
|
20240308,163000,120548890500,70900,70900,70900,70900,0
|
|
20240308,162900,120548890500,70900,70900,70900,70900,0
|
|
20240308,162800,120548890500,70900,70900,70900,70900,0
|
|
20240308,162700,120548890500,70900,70900,70900,70900,0
|
|
20240308,162600,120548890500,70900,70900,70900,70900,0
|
|
20240308,162500,120548890500,70900,70900,70900,70900,0
|
|
20240308,162400,120548890500,70900,70900,70900,70900,0
|
|
20240308,162300,120548890500,70900,70900,70900,70900,0
|
|
20240308,162200,120548890500,70900,70900,70900,70900,0
|
|
20240308,162100,120548890500,70900,70900,70900,70900,0
|
|
20240308,162000,120548890500,70900,70900,70900,70900,0
|
|
20240308,161900,120548890500,70900,70900,70900,70900,0
|
|
20240308,161800,120548890500,70900,70900,70900,70900,0
|
|
20240308,161700,120548890500,70900,70900,70900,70900,0
|
|
20240308,161600,120548890500,70900,70900,70900,70900,0
|
|
20240308,161500,120548890500,70900,70900,70900,70900,0
|
|
20240308,161400,120548890500,70900,70900,70900,70900,0
|
|
20240308,161300,120548890500,70900,70900,70900,70900,0
|
|
20240308,161200,120548890500,70900,70900,70900,70900,0
|
|
20240308,161100,120548890500,70900,70900,70900,70900,0
|
|
20240308,161000,120548890500,70900,70900,70900,70900,0
|
|
20240308,160900,120548890500,70900,70900,70900,70900,0
|
|
20240308,160800,120548890500,70900,70900,70900,70900,0
|
|
20240308,160700,120548890500,70900,70900,70900,70900,122577
|
|
20240308,160600,120548890500,70900,70900,70900,70900,0
|
|
20240308,160500,120548890500,70900,70900,70900,70900,0
|
|
20240308,160400,120548890500,70900,70900,70900,70900,0
|
|
20240308,160300,120548890500,70900,70900,70900,70900,0
|
|
20240308,160200,120548890500,70900,70900,70900,70900,0
|
|
20240308,160100,120548890500,70900,70900,70900,70900,0
|
|
20240308,160000,120548890500,70900,70900,70900,70900,0
|
|
20240308,155900,120548890500,70900,70900,70900,70900,0
|
|
20240308,155800,120548890500,70900,70900,70900,70900,0
|
|
20240308,155700,120548890500,70900,70900,70900,70900,0
|
|
20240308,155600,120548890500,70900,70900,70900,70900,0
|
|
20240308,155500,120548890500,70900,70900,70900,70900,0
|
|
20240308,155400,120548890500,70900,70900,70900,70900,0
|
|
20240308,155300,120548890500,70900,70900,70900,70900,0
|
|
20240308,155200,120548890500,70900,70900,70900,70900,0
|
|
20240308,155100,120548890500,70900,70900,70900,70900,0
|
|
20240308,155000,120548890500,70900,70900,70900,70900,0
|
|
20240308,154900,120548890500,70900,70900,70900,70900,0
|
|
20240308,154800,120548890500,70900,70900,70900,70900,0
|
|
20240308,154700,120548890500,70900,70900,70900,70900,0
|
|
20240308,154600,120548890500,70900,70900,70900,70900,0
|
|
20240308,154500,120548890500,70900,70900,70900,70900,0
|
|
20240308,154400,120548890500,70900,70900,70900,70900,0
|
|
20240308,154300,120548890500,70900,70900,70900,70900,0
|
|
20240308,154200,120548890500,70900,70900,70900,70900,0
|
|
20240308,154100,120548890500,70900,70900,70900,70900,0
|
|
20240308,154000,120548890500,70900,70900,70900,70900,0
|
|
20240308,153900,120548890500,70900,70900,70900,70900,0
|
|
20240308,153800,120548890500,70900,70900,70900,70900,0
|
|
20240308,153700,120548890500,70900,70900,70900,70900,122577
|
|
20240308,153600,120548890500,70900,70900,70900,70900,0
|
|
20240308,153500,120548890500,70900,70900,70900,70900,0
|
|
20240308,153400,120548890500,70900,70900,70900,70900,0
|
|
20240308,153300,120548890500,70900,70900,70900,70900,0
|
|
20240308,153200,120548890500,70900,70900,70900,70900,0
|
|
20240308,153100,120548890500,70900,70900,70900,70900,0
|
|
20240308,153000,120548890500,70900,70900,70900,70900,122577
|
|
20240308,152900,111858181200,70600,70600,70600,70600,0
|
|
20240308,152800,111858181200,70600,70600,70600,70600,0
|
|
20240308,152700,111858181200,70600,70600,70600,70600,0
|
|
20240308,152600,111858181200,70600,70600,70600,70600,0
|
|
20240308,152500,111858181200,70600,70600,70600,70600,0
|
|
20240308,152400,111858181200,70600,70600,70600,70600,0
|
|
20240308,152300,111858181200,70600,70600,70600,70600,0
|
|
20240308,152200,111858181200,70600,70600,70600,70600,0
|
|
20240308,152100,111858181200,70600,70600,70600,70600,0
|
|
20240308,152000,111858181200,70600,70600,70600,70600,0
|
|
20240308,151900,111858181200,70600,70800,70800,70600,5534
|
|
20240308,151800,111466925400,70700,70700,70800,70600,8129
|
|
20240308,151700,110892276700,70600,70600,70700,70600,2769
|
|
20240308,151600,110696569300,70600,70600,70700,70500,3075
|
|
20240308,151500,110479354600,70600,70500,70600,70500,2684
|
|
20240308,151400,110290026800,70500,70600,70700,70500,4316
|
|
20240308,151300,109985278300,70600,70500,70700,70500,3472
|
|
20240308,151200,109740094900,70500,70600,70700,70500,3381
|
|
20240308,151100,109501445400,70600,70600,70700,70600,3859
|
|
20240308,151000,109228856000,70700,70600,70700,70600,6174
|
|
20240308,150900,108792938600,70700,70600,70800,70600,5972
|
|
20240308,150800,108370701600,70600,70700,70700,70600,4214
|
|
20240308,150700,108072807600,70700,70700,70800,70600,6015
|
|
20240308,150600,107647585600,70600,70500,70700,70500,7141
|
|
20240308,150500,107143395800,70600,70500,70600,70500,2271
|
|
20240308,150400,106983104100,70500,70500,70600,70500,3069
|
|
20240308,150300,106766621000,70500,70500,70600,70500,797
|
|
20240308,150200,106710413700,70600,70600,70600,70500,1155
|
|
20240308,150100,106628969800,70600,70500,70600,70500,865
|
|
20240308,150000,106567943600,70600,70600,70600,70500,1470
|
|
20240308,145900,106464261600,70600,70700,70700,70500,3474
|
|
20240308,145800,106218992200,70600,70700,70700,70600,4648
|
|
20240308,145700,105890774700,70600,70600,70700,70500,9009
|
|
20240308,145600,105255031500,70600,70700,70800,70600,10496
|
|
20240308,145500,104513711700,70800,70800,70900,70700,5501
|
|
20240308,145400,104124460500,70800,70800,70900,70800,1134
|
|
20240308,145300,104044139200,70900,70700,70900,70700,4496
|
|
20240308,145200,103725729000,70700,70700,70900,70700,6544
|
|
20240308,145100,103262586300,70800,70800,70800,70700,3558
|
|
20240308,145000,103010753900,70700,70700,70800,70700,1033
|
|
20240308,144900,102937694800,70800,70800,70800,70700,3228
|
|
20240308,144800,102709235800,70800,70800,70800,70700,1603
|
|
20240308,144700,102595884600,70700,70900,70900,70700,7651
|
|
20240308,144600,102054258200,70800,70900,70900,70800,2260
|
|
20240308,144500,101894137100,70800,70900,70900,70800,3156
|
|
20240308,144400,101670510700,70900,70700,70900,70700,7714
|
|
20240308,144300,101124030300,70700,70800,70800,70700,2371
|
|
20240308,144200,100956239400,70700,70800,70800,70700,2231
|
|
20240308,144100,100798347600,70700,70700,70800,70700,3033
|
|
20240308,144000,100583688100,70700,70700,70800,70700,2310
|
|
20240308,143900,100420209700,70700,70700,70900,70700,2509
|
|
20240308,143800,100242655900,70700,70800,70800,70700,2920
|
|
20240308,143700,100035989800,70700,70600,70800,70600,1903
|
|
20240308,143600,99901460500,70800,70700,70800,70600,1815
|
|
20240308,143500,99773153300,70600,70700,70800,70600,7105
|
|
20240308,143400,99270803300,70700,70700,70800,70600,4817
|
|
20240308,143300,98930074900,70800,70700,70800,70600,1211
|
|
20240308,143200,98844505700,70600,70700,70800,70600,1430
|
|
20240308,143100,98743378100,70700,70700,70800,70600,7089
|
|
20240308,143000,98242194100,70600,70600,70800,70600,4716
|
|
20240308,142900,97908820500,70600,70700,70700,70600,1764
|
|
20240308,142800,97784143200,70600,70600,70800,70600,2488
|
|
20240308,142700,97608381300,70600,70500,70700,70500,7085
|
|
20240308,142600,97108125500,70500,70500,70600,70500,879
|
|
20240308,142500,97046113600,70600,70500,70600,70500,1564
|
|
20240308,142400,96935793700,70500,70600,70600,70500,990
|
|
20240308,142300,96865955300,70500,70500,70600,70500,1698
|
|
20240308,142200,96746124600,70600,70600,70700,70500,8346
|
|
20240308,142100,96156895400,70600,70500,70600,70500,3372
|
|
20240308,142000,95918874100,70600,70600,70600,70500,774
|
|
20240308,141900,95864247900,70600,70600,70600,70500,2177
|
|
20240308,141800,95710597200,70600,70500,70600,70500,4461
|
|
20240308,141700,95395890800,70500,70600,70600,70500,2499
|
|
20240308,141600,95219486000,70600,70600,70600,70500,2360
|
|
20240308,141500,95052975400,70500,70500,70600,70500,1361
|
|
20240308,141400,94956898400,70600,70500,70600,70500,1855
|
|
20240308,141300,94825966100,70600,70500,70600,70500,1930
|
|
20240308,141200,94689730000,70600,70600,70600,70500,2581
|
|
20240308,141100,94507530700,70600,70500,70600,70500,1319
|
|
20240308,141000,94414432700,70500,70600,70700,70500,1388
|
|
20240308,140900,94316465200,70600,70600,70700,70500,3006
|
|
20240308,140800,94104265900,70600,70600,70700,70500,1630
|
|
20240308,140700,93989207000,70700,70500,70700,70500,3507
|
|
20240308,140600,93741628900,70500,70500,70800,70400,43748
|
|
20240308,140500,90655246400,70400,70500,70500,70400,3616
|
|
20240308,140400,90400343800,70500,70400,70500,70400,1562
|
|
20240308,140300,90290256700,70500,70400,70500,70400,561
|
|
20240308,140200,90250736400,70400,70400,70500,70400,772
|
|
20240308,140100,90196352000,70500,70400,70500,70400,436
|
|
20240308,140000,90165640500,70400,70400,70500,70400,2429
|
|
20240308,135900,89994437500,70500,70400,70500,70400,1212
|
|
20240308,135800,89909055300,70400,70400,70500,70400,599
|
|
20240308,135700,89866876700,70400,70400,70500,70400,639
|
|
20240308,135600,89821858700,70400,70400,70500,70400,632
|
|
20240308,135500,89777343800,70400,70400,70500,70300,5855
|
|
20240308,135400,89365143300,70400,70500,70500,70400,585
|
|
20240308,135300,89323944500,70400,70500,70500,70400,693
|
|
20240308,135200,89275120900,70400,70400,70500,70400,3014
|
|
20240308,135100,89062912300,70400,70400,70400,70300,735
|
|
20240308,135000,89011188300,70300,70200,70400,70200,1635
|
|
20240308,134900,88896189400,70200,70300,70400,70200,1983
|
|
20240308,134800,88756763600,70300,70200,70400,70200,747
|
|
20240308,134700,88704241400,70300,70300,70400,70200,2555
|
|
20240308,134600,88524593000,70400,70300,70400,70200,2205
|
|
20240308,134500,88369597900,70300,70200,70300,70200,713
|
|
20240308,134400,88319499100,70300,70200,70400,70200,2368
|
|
20240308,134300,88153023900,70200,70200,70300,70200,1557
|
|
20240308,134200,88043614500,70200,70200,70300,70200,832
|
|
20240308,134100,87985155400,70200,70400,70400,70200,9555
|
|
20240308,134000,87313093700,70300,70400,70400,70300,697
|
|
20240308,133900,87264054000,70300,70200,70400,70200,4534
|
|
20240308,133800,86945276300,70300,70200,70300,70200,775
|
|
20240308,133700,86890840800,70200,70300,70400,70200,5564
|
|
20240308,133600,86499764700,70300,70400,70400,70300,4697
|
|
20240308,133500,86169217600,70400,70400,70500,70400,857
|
|
20240308,133400,86108874600,70400,70400,70500,70400,1033
|
|
20240308,133300,86036142600,70400,70400,70500,70400,957
|
|
20240308,133200,85968762700,70500,70500,70500,70400,607
|
|
20240308,133100,85926027800,70400,70400,70500,70400,798
|
|
20240308,133000,85869840700,70400,70400,70500,70400,2620
|
|
20240308,132900,85685358700,70500,70400,70500,70400,2089
|
|
20240308,132800,85538133900,70400,70400,70500,70400,1331
|
|
20240308,132700,85444424000,70400,70500,70500,70400,1073
|
|
20240308,132600,85368882100,70400,70600,70600,70400,7492
|
|
20240308,132500,84840752200,70600,70600,70600,70500,366
|
|
20240308,132400,84814947800,70600,70500,70600,70500,1370
|
|
20240308,132300,84718342000,70500,70500,70600,70500,440
|
|
20240308,132200,84687307700,70500,70600,70600,70500,642
|
|
20240308,132100,84642039200,70500,70700,70700,70500,6534
|
|
20240308,132000,84180904000,70700,70600,70700,70600,917
|
|
20240308,131900,84116098400,70600,70700,70800,70600,8165
|
|
20240308,131800,83539070100,70700,70700,70800,70700,1111
|
|
20240308,131700,83460429200,70800,70700,70800,70700,1281
|
|
20240308,131600,83369847400,70700,70700,70800,70700,1580
|
|
20240308,131500,83258037300,70700,70700,70800,70700,340
|
|
20240308,131400,83233986400,70700,70700,70800,70700,1405
|
|
20240308,131300,83134610100,70600,70600,70800,70600,6164
|
|
20240308,131200,82698870100,70600,70700,70700,70600,635
|
|
20240308,131100,82654018700,70600,70600,70700,70600,603
|
|
20240308,131000,82611413000,70700,70700,70800,70600,5082
|
|
20240308,130900,82252281900,70700,70700,70800,70700,801
|
|
20240308,130800,82195628900,70700,70800,70800,70700,915
|
|
20240308,130700,82130891700,70700,70700,70800,70600,3179
|
|
20240308,130600,81906097300,70600,70600,70700,70600,546
|
|
20240308,130500,81867525900,70600,70700,70700,70600,837
|
|
20240308,130400,81808404000,70700,70600,70700,70600,1342
|
|
20240308,130300,81713585100,70600,70700,70800,70500,4142
|
|
20240308,130200,81420964200,70800,70600,70800,70600,11321
|
|
20240308,130100,80620798200,70600,70600,70700,70500,7522
|
|
20240308,130000,80089795200,70600,70500,70600,70500,437
|
|
20240308,125900,80058968600,70500,70500,70600,70500,473
|
|
20240308,125800,80025591700,70600,70500,70600,70500,202
|
|
20240308,125700,80011348800,70500,70500,70600,70500,1792
|
|
20240308,125600,79885002600,70600,70500,70700,70400,27825
|
|
20240308,125500,77922213400,70500,70500,70500,70400,380
|
|
20240308,125400,77895454800,70400,70400,70500,70400,602
|
|
20240308,125300,77853043500,70500,70400,70500,70400,705
|
|
20240308,125200,77803399800,70400,70500,70500,70400,700
|
|
20240308,125100,77754085000,70500,70400,70500,70400,607
|
|
20240308,125000,77711322400,70500,70300,70500,70300,5126
|
|
20240308,124900,77350355200,70300,70500,70500,70200,21009
|
|
20240308,124800,75872423400,70400,70500,70500,70400,967
|
|
20240308,124700,75804298700,70400,70500,70500,70400,2207
|
|
20240308,124600,75648762900,70400,70500,70500,70400,1214
|
|
20240308,124500,75563220500,70500,70400,70500,70400,1194
|
|
20240308,124400,75479083600,70400,70500,70500,70400,1550
|
|
20240308,124300,75369884200,70400,70400,70500,70400,561
|
|
20240308,124200,75330371700,70500,70400,70500,70400,815
|
|
20240308,124100,75272952700,70500,70400,70500,70400,1043
|
|
20240308,124000,75199445900,70500,70400,70500,70400,911
|
|
20240308,123900,75135282300,70400,70500,70500,70400,1027
|
|
20240308,123800,75062921600,70500,70400,70500,70400,482
|
|
20240308,123700,75028966500,70500,70500,70500,70400,553
|
|
20240308,123600,74990007500,70500,70400,70500,70400,787
|
|
20240308,123500,74934584300,70500,70500,70500,70400,278
|
|
20240308,123400,74914999700,70500,70500,70500,70400,1176
|
|
20240308,123300,74832146200,70500,70500,70500,70400,1181
|
|
20240308,123200,74748959900,70400,70400,70500,70400,655
|
|
20240308,123100,74702831100,70400,70400,70500,70400,470
|
|
20240308,123000,74669726600,70400,70400,70500,70400,485
|
|
20240308,122900,74635559800,70400,70500,70500,70400,1080
|
|
20240308,122800,74559514800,70500,70400,70500,70400,427
|
|
20240308,122700,74529439500,70400,70500,70500,70400,1393
|
|
20240308,122600,74431295700,70500,70400,70500,70400,778
|
|
20240308,122500,74376513300,70400,70500,70500,70400,710
|
|
20240308,122400,74326489400,70500,70400,70500,70400,790
|
|
20240308,122300,74270854700,70400,70400,70500,70400,465
|
|
20240308,122200,74238100400,70500,70500,70500,70400,1628
|
|
20240308,122100,74123370600,70400,70600,70600,70400,3758
|
|
20240308,122000,73858416500,70500,70600,70700,70500,2801
|
|
20240308,121900,73660790500,70500,70500,70600,70500,4365
|
|
20240308,121800,73352688500,70500,70500,70600,70500,570
|
|
20240308,121700,73312479200,70500,70500,70600,70500,573
|
|
20240308,121600,73272055200,70500,70500,70600,70500,1027
|
|
20240308,121500,73199592900,70600,70500,70600,70500,665
|
|
20240308,121400,73152677800,70500,70500,70600,70500,3438
|
|
20240308,121300,72910011500,70600,70600,70600,70500,1086
|
|
20240308,121200,72833432100,70500,70400,70600,70400,553
|
|
20240308,121100,72794434600,70400,70400,70500,70400,6597
|
|
20240308,121000,72329432800,70400,70400,70500,70400,685
|
|
20240308,120900,72281178200,70400,70500,70500,70400,3248
|
|
20240308,120800,72052321200,70500,70400,70500,70400,459
|
|
20240308,120700,72019985100,70400,70400,70500,70400,1048
|
|
20240308,120600,71946200100,70400,70200,70500,70200,7034
|
|
20240308,120500,71451624100,70200,70300,70300,70200,6596
|
|
20240308,120400,70987975400,70200,70200,70300,70200,2563
|
|
20240308,120300,70807877400,70200,70200,70300,70200,625
|
|
20240308,120200,70763990900,70200,70200,70300,70200,704
|
|
20240308,120100,70714543600,70200,70200,70300,70200,1687
|
|
20240308,120000,70596098900,70200,70300,70400,70200,2214
|
|
20240308,115900,70440471300,70400,70300,70400,70300,1339
|
|
20240308,115800,70346338500,70300,70300,70400,70300,1203
|
|
20240308,115700,70261733000,70300,70300,70400,70300,914
|
|
20240308,115600,70197462900,70300,70400,70400,70300,722
|
|
20240308,115500,70146682000,70300,70500,70500,70300,8905
|
|
20240308,115400,69520105400,70400,70500,70600,70400,6723
|
|
20240308,115300,69046232000,70600,70500,70600,70500,805
|
|
20240308,115200,68989453100,70500,70500,70600,70500,540
|
|
20240308,115100,68951361500,70500,70500,70600,70500,616
|
|
20240308,115000,68907909500,70600,70600,70600,70500,890
|
|
20240308,114900,68845127500,70500,70500,70600,70500,486
|
|
20240308,114800,68810844000,70500,70500,70600,70500,594
|
|
20240308,114700,68768951200,70500,70500,70600,70500,1246
|
|
20240308,114600,68681071800,70600,70500,70600,70500,616
|
|
20240308,114500,68637619600,70500,70500,70600,70500,511
|
|
20240308,114400,68601574700,70500,70600,70700,70500,1332
|
|
20240308,114300,68507535100,70600,70700,70700,70600,2160
|
|
20240308,114200,68354979800,70600,70600,70700,70600,363
|
|
20240308,114100,68329331700,70700,70700,70700,70600,682
|
|
20240308,114000,68281158000,70600,70600,70700,70600,1790
|
|
20240308,113900,68154763400,70600,70600,70700,70600,780
|
|
20240308,113800,68099661100,70700,70700,70700,70600,637
|
|
20240308,113700,68054650200,70600,70600,70700,70600,2527
|
|
20240308,113600,67876228500,70600,70600,70700,70600,1000
|
|
20240308,113500,67805552800,70600,70600,70700,70600,551
|
|
20240308,113400,67766637200,70600,70700,70700,70600,716
|
|
20240308,113300,67716058200,70600,70600,70700,70600,957
|
|
20240308,113200,67648434400,70600,70600,70700,70600,586
|
|
20240308,113100,67607061400,70700,70600,70700,70500,1813
|
|
20240308,113000,67479058800,70600,70600,70600,70500,1941
|
|
20240308,112900,67342142400,70600,70600,70700,70500,1675
|
|
20240308,112800,67223915400,70700,70500,70700,70400,6687
|
|
20240308,112700,66751873700,70500,70600,70700,70500,5137
|
|
20240308,112600,66389324800,70600,70700,70700,70600,1754
|
|
20240308,112500,66265458700,70700,70600,70700,70600,1636
|
|
20240308,112400,66149951200,70600,70600,70700,70600,453
|
|
20240308,112300,66117958000,70600,70600,70700,70600,2741
|
|
20240308,112200,65924369900,70600,70400,70700,70400,2611
|
|
20240308,112100,65740048800,70500,70400,70500,70400,2777
|
|
20240308,112000,65544296300,70500,70400,70500,70400,2732
|
|
20240308,111900,65351715300,70400,70400,70600,70400,25155
|
|
20240308,111800,63578061500,70400,70400,70500,70400,1070
|
|
20240308,111700,63502695200,70400,70400,70500,70400,966
|
|
20240308,111600,63434681300,70400,70500,70500,70400,991
|
|
20240308,111500,63364866500,70500,70400,70500,70400,1433
|
|
20240308,111400,63263867400,70400,70500,70500,70400,1435
|
|
20240308,111300,63162761600,70500,70400,70500,70400,1571
|
|
20240308,111200,63052058600,70400,70500,70500,70400,248
|
|
20240308,111100,63034592900,70500,70400,70500,70400,1253
|
|
20240308,111000,62946359200,70400,70400,70500,70400,410
|
|
20240308,110900,62917486900,70400,70400,70500,70400,2617
|
|
20240308,110800,62733186400,70500,70500,70500,70400,2078
|
|
20240308,110700,62586732800,70500,70200,70500,70200,6004
|
|
20240308,110600,62164278500,70200,70400,70500,70200,8961
|
|
20240308,110500,61533746100,70500,70400,70500,70400,413
|
|
20240308,110400,61504646700,70500,70400,70500,70400,792
|
|
20240308,110300,61448860100,70500,70400,70500,70400,588
|
|
20240308,110200,61407426900,70500,70400,70500,70400,1108
|
|
20240308,110100,61329393600,70500,70400,70500,70300,6250
|
|
20240308,110000,60889394200,70400,70300,70400,70300,1453
|
|
20240308,105900,60787149000,70300,70300,70400,70300,1206
|
|
20240308,105800,60702297500,70300,70300,70400,70300,814
|
|
20240308,105700,60645057200,70400,70200,70400,70200,5519
|
|
20240308,105600,60257032600,70200,70300,70300,70200,1626
|
|
20240308,105500,60142799700,70300,70200,70300,70200,450
|
|
20240308,105400,60111201200,70200,70300,70300,70200,1957
|
|
20240308,105300,59973809200,70200,70200,70300,70100,3022
|
|
20240308,105200,59761676600,70200,70100,70200,70100,1349
|
|
20240308,105100,59667010000,70100,70200,70200,70100,1817
|
|
20240308,105000,59539539100,70200,70300,70400,70100,10651
|
|
20240308,104900,58791416300,70300,70300,70400,70300,1470
|
|
20240308,104800,58688061500,70300,70300,70400,70300,2953
|
|
20240308,104700,58480460100,70300,70300,70400,70300,1646
|
|
20240308,104600,58364683100,70400,70300,70400,70300,1124
|
|
20240308,104500,58285657100,70300,70300,70400,70300,1688
|
|
20240308,104400,58166990600,70300,70400,70400,70300,816
|
|
20240308,104300,58109624900,70400,70400,70500,70300,11100
|
|
20240308,104200,57328244100,70500,70500,70500,70400,1168
|
|
20240308,104100,57245949700,70500,70400,70500,70400,852
|
|
20240308,104000,57185948500,70500,70500,70500,70400,3260
|
|
20240308,103900,56956151900,70500,70500,70500,70400,5956
|
|
20240308,103800,56536317100,70500,70400,70500,70400,1896
|
|
20240308,103700,56402704200,70400,70400,70500,70400,721
|
|
20240308,103600,56351915500,70400,70400,70500,70400,688
|
|
20240308,103500,56303463800,70400,70500,70500,70400,938
|
|
20240308,103400,56237415200,70500,70400,70500,70400,1056
|
|
20240308,103300,56163011600,70400,70400,70500,70300,22381
|
|
20240308,103200,54587170700,70400,70300,70400,70300,1213
|
|
20240308,103100,54501838700,70300,70400,70400,70300,3724
|
|
20240308,103000,54239942500,70300,70300,70400,70300,1424
|
|
20240308,102900,54139827200,70300,70300,70400,70300,2481
|
|
20240308,102800,53965403600,70300,70300,70400,70300,5434
|
|
20240308,102700,53583266700,70300,70300,70400,70300,928
|
|
20240308,102600,53518010200,70300,70300,70400,70300,1541
|
|
20240308,102500,53409612900,70300,70200,70400,70200,9720
|
|
20240308,102400,52726279400,70200,70200,70300,70200,638
|
|
20240308,102300,52681472000,70200,70200,70300,70200,1570
|
|
20240308,102200,52571257900,70200,70200,70300,70200,627
|
|
20240308,102100,52527219700,70200,70200,70300,70200,736
|
|
20240308,102000,52475525300,70200,70300,70400,70200,5374
|
|
20240308,101900,52097727000,70400,70400,70400,70300,706
|
|
20240308,101800,52048047800,70300,70300,70400,70200,2954
|
|
20240308,101700,51840359200,70300,70300,70300,70200,3029
|
|
20240308,101600,51627514000,70200,70300,70400,70200,11952
|
|
20240308,101500,50787323600,70300,70100,70300,70000,14756
|
|
20240308,101400,49752447300,70100,70000,70100,70000,1308
|
|
20240308,101300,49660784000,70100,70000,70100,70000,795
|
|
20240308,101200,49605095600,70000,70100,70100,70000,700
|
|
20240308,101100,49556066200,70100,70000,70100,70000,3788
|
|
20240308,101000,49290539600,70000,70000,70100,70000,1015
|
|
20240308,100900,49219475700,70000,70000,70100,70000,653
|
|
20240308,100800,49173764100,70000,70000,70100,70000,7776
|
|
20240308,100700,48629443100,70000,70000,70100,70000,1594
|
|
20240308,100600,48517723600,70000,69900,70100,69900,7315
|
|
20240308,100500,48005690500,70000,70000,70000,69900,2170
|
|
20240308,100400,47853859100,69900,69800,70000,69800,10276
|
|
20240308,100300,47135747200,69800,69900,69900,69800,1213
|
|
20240308,100200,47051003100,69900,69800,69900,69700,8729
|
|
20240308,100100,46441707500,69800,69900,70000,69800,9967
|
|
20240308,100000,45745218800,69900,70000,70100,69900,18955
|
|
20240308,095900,44419015800,70000,70100,70100,70000,1546
|
|
20240308,095800,44310741400,70000,70000,70100,70000,657
|
|
20240308,095700,44264718500,70000,70000,70100,70000,4079
|
|
20240308,095600,43978965500,70000,70100,70200,70000,12057
|
|
20240308,095500,43133841000,70100,70100,70200,70100,267
|
|
20240308,095400,43115120500,70100,70200,70200,70100,2186
|
|
20240308,095300,42961805600,70200,70100,70200,70000,8397
|
|
20240308,095200,42373219300,70100,70200,70200,70100,714
|
|
20240308,095100,42323159300,70200,70100,70200,70100,8295
|
|
20240308,095000,41741675000,70000,70200,70200,70000,7687
|
|
20240308,094900,41202865200,70200,70100,70200,70100,4089
|
|
20240308,094800,40916175300,70100,70100,70200,70000,10330
|
|
20240308,094700,40192227200,70000,70000,70100,70000,2273
|
|
20240308,094600,40033076400,70100,70000,70100,70000,6143
|
|
20240308,094500,39603031300,70000,70100,70200,69900,12461
|
|
20240308,094400,38730629500,70100,70200,70200,70100,7234
|
|
20240308,094300,38223495600,70100,70100,70200,70100,2870
|
|
20240308,094200,38022301100,70100,70200,70400,70100,7965
|
|
20240308,094100,37463068300,70400,70200,70400,70200,12660
|
|
20240308,094000,36573069400,70300,70100,70300,70100,8489
|
|
20240308,093900,35977222000,70200,70200,70200,70100,2634
|
|
20240308,093800,35792566000,70100,70000,70300,70000,15951
|
|
20240308,093700,34674417100,69900,69900,70000,69900,5892
|
|
20240308,093600,34262483100,70000,69900,70000,69800,7061
|
|
20240308,093500,33769009200,69900,70000,70000,69900,5383
|
|
20240308,093400,33392703800,70000,70100,70200,69900,12526
|
|
20240308,093300,32515712600,70200,70100,70200,70100,524
|
|
20240308,093200,32478962500,70100,70200,70200,70100,479
|
|
20240308,093100,32445357800,70200,70100,70200,70000,18470
|
|
20240308,093000,31150928800,70200,70200,70200,70100,4811
|
|
20240308,092900,30813380900,70200,70400,70500,70200,8721
|
|
20240308,092800,30199982100,70400,70100,70400,70100,7884
|
|
20240308,092700,29646296700,70100,70100,70200,70100,2452
|
|
20240308,092600,29474243500,70100,70300,70300,70100,4489
|
|
20240308,092500,29158928000,70300,70300,70400,70300,1229
|
|
20240308,092400,29072457900,70300,70100,70400,70100,9741
|
|
20240308,092300,28388164600,70100,70200,70200,70100,1323
|
|
20240308,092200,28295407500,70100,70000,70200,70000,817
|
|
20240308,092100,28238160500,70100,69900,70100,69800,34568
|
|
20240308,092000,25822302800,69800,70100,70200,69800,20899
|
|
20240308,091900,24359667900,70100,70200,70200,70100,8144
|
|
20240308,091800,23788696700,70100,70400,70400,70100,14851
|
|
20240308,091700,22744615200,70400,70400,70500,70400,1557
|
|
20240308,091600,22634958500,70400,70300,70400,70300,6784
|
|
20240308,091500,22157422000,70300,70400,70500,70300,9521
|
|
20240308,091400,21487147400,70400,70400,70600,70400,8256
|
|
20240308,091300,20905334800,70400,70400,70500,70400,10393
|
|
20240308,091200,20172772800,70400,70500,70500,70300,3179
|
|
20240308,091100,19948965900,70400,70500,70600,70400,10578
|
|
20240308,091000,19203323200,70500,70300,70600,70300,12611
|
|
20240308,090900,18314935500,70400,70400,70400,70300,4735
|
|
20240308,090800,17981723100,70500,70300,70600,70300,27176
|
|
20240308,090700,16066328800,70300,70300,70400,70200,9295
|
|
20240308,090600,15413015600,70300,70400,70500,70300,9070
|
|
20240308,090500,14774412700,70300,70200,70400,70200,10310
|
|
20240308,090400,14050076300,70200,70000,70300,69700,40379
|
|
20240308,090300,11227209500,70000,70000,70300,69900,12366
|
|
20240308,090200,10360312600,70100,70100,70200,69800,22147
|
|
20240308,090100,8810584100,70100,70400,70500,69600,59009
|
|
20240308,090000,4678404000,70500,70500,71300,70400,66114
|