671 lines
37 KiB
CSV
671 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,200800,112456628500,72500,72500,72500,72500,215573
|
|
20240319,200700,112456628500,72500,72500,72500,72500,0
|
|
20240319,200600,112456628500,72500,72500,72500,72500,0
|
|
20240319,200500,112456628500,72500,72500,72500,72500,0
|
|
20240319,200400,112456628500,72500,72500,72500,72500,0
|
|
20240319,200300,112456628500,72500,72500,72500,72500,0
|
|
20240319,200200,112456628500,72500,72500,72500,72500,0
|
|
20240319,200100,112456628500,72500,72500,72500,72500,0
|
|
20240319,200000,112456628500,72500,72500,72500,72500,0
|
|
20240319,195900,112456628500,72500,72500,72500,72500,0
|
|
20240319,195800,112456628500,72500,72500,72500,72500,0
|
|
20240319,195700,112456628500,72500,72500,72500,72500,0
|
|
20240319,195600,112456628500,72500,72500,72500,72500,0
|
|
20240319,195500,112456628500,72500,72500,72500,72500,0
|
|
20240319,195400,112456628500,72500,72500,72500,72500,0
|
|
20240319,195300,112456628500,72500,72500,72500,72500,0
|
|
20240319,195200,112456628500,72500,72500,72500,72500,0
|
|
20240319,195100,112456628500,72500,72500,72500,72500,0
|
|
20240319,195000,112456628500,72500,72500,72500,72500,0
|
|
20240319,194900,112456628500,72500,72500,72500,72500,0
|
|
20240319,194800,112456628500,72500,72500,72500,72500,0
|
|
20240319,194700,112456628500,72500,72500,72500,72500,0
|
|
20240319,194600,112456628500,72500,72500,72500,72500,0
|
|
20240319,194500,112456628500,72500,72500,72500,72500,0
|
|
20240319,194400,112456628500,72500,72500,72500,72500,0
|
|
20240319,194300,112456628500,72500,72500,72500,72500,0
|
|
20240319,194200,112456628500,72500,72500,72500,72500,0
|
|
20240319,194100,112456628500,72500,72500,72500,72500,0
|
|
20240319,194000,112456628500,72500,72500,72500,72500,0
|
|
20240319,193900,112456628500,72500,72500,72500,72500,0
|
|
20240319,193800,112456628500,72500,72500,72500,72500,215573
|
|
20240319,193700,112456628500,72500,72500,72500,72500,0
|
|
20240319,193600,112456628500,72500,72500,72500,72500,0
|
|
20240319,193500,112456628500,72500,72500,72500,72500,0
|
|
20240319,193400,112456628500,72500,72500,72500,72500,0
|
|
20240319,193300,112456628500,72500,72500,72500,72500,0
|
|
20240319,193200,112456628500,72500,72500,72500,72500,0
|
|
20240319,193100,112456628500,72500,72500,72500,72500,0
|
|
20240319,193000,112456628500,72500,72500,72500,72500,0
|
|
20240319,192900,112456628500,72500,72500,72500,72500,0
|
|
20240319,192800,112456628500,72500,72500,72500,72500,0
|
|
20240319,192700,112456628500,72500,72500,72500,72500,0
|
|
20240319,192600,112456628500,72500,72500,72500,72500,0
|
|
20240319,192500,112456628500,72500,72500,72500,72500,0
|
|
20240319,192400,112456628500,72500,72500,72500,72500,0
|
|
20240319,192300,112456628500,72500,72500,72500,72500,0
|
|
20240319,192200,112456628500,72500,72500,72500,72500,0
|
|
20240319,192100,112456628500,72500,72500,72500,72500,0
|
|
20240319,192000,112456628500,72500,72500,72500,72500,0
|
|
20240319,191900,112456628500,72500,72500,72500,72500,0
|
|
20240319,191800,112456628500,72500,72500,72500,72500,0
|
|
20240319,191700,112456628500,72500,72500,72500,72500,0
|
|
20240319,191600,112456628500,72500,72500,72500,72500,0
|
|
20240319,191500,112456628500,72500,72500,72500,72500,0
|
|
20240319,191400,112456628500,72500,72500,72500,72500,0
|
|
20240319,191300,112456628500,72500,72500,72500,72500,0
|
|
20240319,191200,112456628500,72500,72500,72500,72500,0
|
|
20240319,191100,112456628500,72500,72500,72500,72500,0
|
|
20240319,191000,112456628500,72500,72500,72500,72500,0
|
|
20240319,190900,112456628500,72500,72500,72500,72500,0
|
|
20240319,190800,112456628500,72500,72500,72500,72500,215573
|
|
20240319,190700,112456628500,72500,72500,72500,72500,0
|
|
20240319,190600,112456628500,72500,72500,72500,72500,0
|
|
20240319,190500,112456628500,72500,72500,72500,72500,0
|
|
20240319,190400,112456628500,72500,72500,72500,72500,0
|
|
20240319,190300,112456628500,72500,72500,72500,72500,0
|
|
20240319,190200,112456628500,72500,72500,72500,72500,0
|
|
20240319,190100,112456628500,72500,72500,72500,72500,0
|
|
20240319,190000,112456628500,72500,72500,72500,72500,0
|
|
20240319,185900,112456628500,72500,72500,72500,72500,0
|
|
20240319,185800,112456628500,72500,72500,72500,72500,0
|
|
20240319,185700,112456628500,72500,72500,72500,72500,0
|
|
20240319,185600,112456628500,72500,72500,72500,72500,0
|
|
20240319,185500,112456628500,72500,72500,72500,72500,0
|
|
20240319,185400,112456628500,72500,72500,72500,72500,0
|
|
20240319,185300,112456628500,72500,72500,72500,72500,0
|
|
20240319,185200,112456628500,72500,72500,72500,72500,0
|
|
20240319,185100,112456628500,72500,72500,72500,72500,0
|
|
20240319,185000,112456628500,72500,72500,72500,72500,0
|
|
20240319,184900,112456628500,72500,72500,72500,72500,0
|
|
20240319,184800,112456628500,72500,72500,72500,72500,0
|
|
20240319,184700,112456628500,72500,72500,72500,72500,0
|
|
20240319,184600,112456628500,72500,72500,72500,72500,0
|
|
20240319,184500,112456628500,72500,72500,72500,72500,0
|
|
20240319,184400,112456628500,72500,72500,72500,72500,0
|
|
20240319,184300,112456628500,72500,72500,72500,72500,0
|
|
20240319,184200,112456628500,72500,72500,72500,72500,0
|
|
20240319,184100,112456628500,72500,72500,72500,72500,0
|
|
20240319,184000,112456628500,72500,72500,72500,72500,0
|
|
20240319,183900,112456628500,72500,72500,72500,72500,0
|
|
20240319,183800,112456628500,72500,72500,72500,72500,215573
|
|
20240319,183700,112456628500,72500,72500,72500,72500,0
|
|
20240319,183600,112456628500,72500,72500,72500,72500,0
|
|
20240319,183500,112456628500,72500,72500,72500,72500,0
|
|
20240319,183400,112456628500,72500,72500,72500,72500,0
|
|
20240319,183300,112456628500,72500,72500,72500,72500,0
|
|
20240319,183200,112456628500,72500,72500,72500,72500,0
|
|
20240319,183100,112456628500,72500,72500,72500,72500,0
|
|
20240319,183000,112456628500,72500,72500,72500,72500,0
|
|
20240319,182900,112456628500,72500,72500,72500,72500,0
|
|
20240319,182800,112456628500,72500,72500,72500,72500,0
|
|
20240319,182700,112456628500,72500,72500,72500,72500,0
|
|
20240319,182600,112456628500,72500,72500,72500,72500,0
|
|
20240319,182500,112456628500,72500,72500,72500,72500,0
|
|
20240319,182400,112456628500,72500,72500,72500,72500,0
|
|
20240319,182300,112456628500,72500,72500,72500,72500,0
|
|
20240319,182200,112456628500,72500,72500,72500,72500,0
|
|
20240319,182100,112456628500,72500,72500,72500,72500,0
|
|
20240319,182000,112456628500,72500,72500,72500,72500,0
|
|
20240319,181900,112456628500,72500,72500,72500,72500,0
|
|
20240319,181800,112456628500,72500,72500,72500,72500,0
|
|
20240319,181700,112456628500,72500,72500,72500,72500,0
|
|
20240319,181600,112456628500,72500,72500,72500,72500,0
|
|
20240319,181500,112456628500,72500,72500,72500,72500,0
|
|
20240319,181400,112456628500,72500,72500,72500,72500,0
|
|
20240319,181300,112456628500,72500,72500,72500,72500,0
|
|
20240319,181200,112456628500,72500,72500,72500,72500,0
|
|
20240319,181100,112456628500,72500,72500,72500,72500,0
|
|
20240319,181000,112456628500,72500,72500,72500,72500,0
|
|
20240319,180900,112456628500,72500,72500,72500,72500,0
|
|
20240319,180800,112456628500,72500,72500,72500,72500,215573
|
|
20240319,180700,112456628500,72500,72500,72500,72500,0
|
|
20240319,180600,112456628500,72500,72500,72500,72500,0
|
|
20240319,180500,112456628500,72500,72500,72500,72500,0
|
|
20240319,180400,112456628500,72500,72500,72500,72500,0
|
|
20240319,180300,112456628500,72500,72500,72500,72500,0
|
|
20240319,180200,112456628500,72500,72500,72500,72500,0
|
|
20240319,180100,112456628500,72500,72500,72500,72500,0
|
|
20240319,180000,112456628500,72500,72500,72500,72500,0
|
|
20240319,175900,112456628500,72500,72500,72500,72500,0
|
|
20240319,175800,112456628500,72500,72500,72500,72500,0
|
|
20240319,175700,112456628500,72500,72500,72500,72500,0
|
|
20240319,175600,112456628500,72500,72500,72500,72500,0
|
|
20240319,175500,112456628500,72500,72500,72500,72500,0
|
|
20240319,175400,112456628500,72500,72500,72500,72500,0
|
|
20240319,175300,112456628500,72500,72500,72500,72500,0
|
|
20240319,175200,112456628500,72500,72500,72500,72500,0
|
|
20240319,175100,112456628500,72500,72500,72500,72500,0
|
|
20240319,175000,112456628500,72500,72500,72500,72500,0
|
|
20240319,174900,112456628500,72500,72500,72500,72500,0
|
|
20240319,174800,112456628500,72500,72500,72500,72500,0
|
|
20240319,174700,112456628500,72500,72500,72500,72500,0
|
|
20240319,174600,112456628500,72500,72500,72500,72500,0
|
|
20240319,174500,112456628500,72500,72500,72500,72500,0
|
|
20240319,174400,112456628500,72500,72500,72500,72500,0
|
|
20240319,174300,112456628500,72500,72500,72500,72500,0
|
|
20240319,174200,112456628500,72500,72500,72500,72500,0
|
|
20240319,174100,112456628500,72500,72500,72500,72500,0
|
|
20240319,174000,112456628500,72500,72500,72500,72500,0
|
|
20240319,173900,112456628500,72500,72500,72500,72500,0
|
|
20240319,173800,112456628500,72500,72500,72500,72500,215573
|
|
20240319,173700,112456628500,72500,72500,72500,72500,0
|
|
20240319,173600,112456628500,72500,72500,72500,72500,0
|
|
20240319,173500,112456628500,72500,72500,72500,72500,0
|
|
20240319,173400,112456628500,72500,72500,72500,72500,0
|
|
20240319,173300,112456628500,72500,72500,72500,72500,0
|
|
20240319,173200,112456628500,72500,72500,72500,72500,0
|
|
20240319,173100,112456628500,72500,72500,72500,72500,0
|
|
20240319,173000,112456628500,72500,72500,72500,72500,0
|
|
20240319,172900,112456628500,72500,72500,72500,72500,0
|
|
20240319,172800,112456628500,72500,72500,72500,72500,0
|
|
20240319,172700,112456628500,72500,72500,72500,72500,0
|
|
20240319,172600,112456628500,72500,72500,72500,72500,0
|
|
20240319,172500,112456628500,72500,72500,72500,72500,0
|
|
20240319,172400,112456628500,72500,72500,72500,72500,0
|
|
20240319,172300,112456628500,72500,72500,72500,72500,0
|
|
20240319,172200,112456628500,72500,72500,72500,72500,0
|
|
20240319,172100,112456628500,72500,72500,72500,72500,0
|
|
20240319,172000,112456628500,72500,72500,72500,72500,0
|
|
20240319,171900,112456628500,72500,72500,72500,72500,0
|
|
20240319,171800,112456628500,72500,72500,72500,72500,0
|
|
20240319,171700,112456628500,72500,72500,72500,72500,0
|
|
20240319,171600,112456628500,72500,72500,72500,72500,0
|
|
20240319,171500,112456628500,72500,72500,72500,72500,0
|
|
20240319,171400,112456628500,72500,72500,72500,72500,0
|
|
20240319,171300,112456628500,72500,72500,72500,72500,0
|
|
20240319,171200,112456628500,72500,72500,72500,72500,0
|
|
20240319,171100,112456628500,72500,72500,72500,72500,0
|
|
20240319,171000,112456628500,72500,72500,72500,72500,0
|
|
20240319,170900,112456628500,72500,72500,72500,72500,0
|
|
20240319,170800,112456628500,72500,72500,72500,72500,215573
|
|
20240319,170700,112456628500,72500,72500,72500,72500,0
|
|
20240319,170600,112456628500,72500,72500,72500,72500,0
|
|
20240319,170500,112456628500,72500,72500,72500,72500,0
|
|
20240319,170400,112456628500,72500,72500,72500,72500,0
|
|
20240319,170300,112456628500,72500,72500,72500,72500,0
|
|
20240319,170200,112456628500,72500,72500,72500,72500,0
|
|
20240319,170100,112456628500,72500,72500,72500,72500,0
|
|
20240319,170000,112456628500,72500,72500,72500,72500,0
|
|
20240319,165900,112456628500,72500,72500,72500,72500,0
|
|
20240319,165800,112456628500,72500,72500,72500,72500,0
|
|
20240319,165700,112456628500,72500,72500,72500,72500,0
|
|
20240319,165600,112456628500,72500,72500,72500,72500,0
|
|
20240319,165500,112456628500,72500,72500,72500,72500,0
|
|
20240319,165400,112456628500,72500,72500,72500,72500,0
|
|
20240319,165300,112456628500,72500,72500,72500,72500,0
|
|
20240319,165200,112456628500,72500,72500,72500,72500,0
|
|
20240319,165100,112456628500,72500,72500,72500,72500,0
|
|
20240319,165000,112456628500,72500,72500,72500,72500,0
|
|
20240319,164900,112456628500,72500,72500,72500,72500,0
|
|
20240319,164800,112456628500,72500,72500,72500,72500,0
|
|
20240319,164700,112456628500,72500,72500,72500,72500,0
|
|
20240319,164600,112456628500,72500,72500,72500,72500,0
|
|
20240319,164500,112456628500,72500,72500,72500,72500,0
|
|
20240319,164400,112456628500,72500,72500,72500,72500,0
|
|
20240319,164300,112456628500,72500,72500,72500,72500,0
|
|
20240319,164200,112456628500,72500,72500,72500,72500,0
|
|
20240319,164100,112456628500,72500,72500,72500,72500,0
|
|
20240319,164000,112456628500,72500,72500,72500,72500,0
|
|
20240319,163900,112456628500,72500,72500,72500,72500,0
|
|
20240319,163800,112456628500,72500,72500,72500,72500,215573
|
|
20240319,163700,112456628500,72500,72500,72500,72500,0
|
|
20240319,163600,112456628500,72500,72500,72500,72500,0
|
|
20240319,163500,112456628500,72500,72500,72500,72500,0
|
|
20240319,163400,112456628500,72500,72500,72500,72500,0
|
|
20240319,163300,112456628500,72500,72500,72500,72500,0
|
|
20240319,163200,112456628500,72500,72500,72500,72500,0
|
|
20240319,163100,112456628500,72500,72500,72500,72500,0
|
|
20240319,163000,112456628500,72500,72500,72500,72500,0
|
|
20240319,162900,112456628500,72500,72500,72500,72500,0
|
|
20240319,162800,112456628500,72500,72500,72500,72500,0
|
|
20240319,162700,112456628500,72500,72500,72500,72500,0
|
|
20240319,162600,112456628500,72500,72500,72500,72500,0
|
|
20240319,162500,112456628500,72500,72500,72500,72500,0
|
|
20240319,162400,112456628500,72500,72500,72500,72500,0
|
|
20240319,162300,112456628500,72500,72500,72500,72500,0
|
|
20240319,162200,112456628500,72500,72500,72500,72500,0
|
|
20240319,162100,112456628500,72500,72500,72500,72500,0
|
|
20240319,162000,112456628500,72500,72500,72500,72500,0
|
|
20240319,161900,112456628500,72500,72500,72500,72500,0
|
|
20240319,161800,112456628500,72500,72500,72500,72500,0
|
|
20240319,161700,112456628500,72500,72500,72500,72500,0
|
|
20240319,161600,112456628500,72500,72500,72500,72500,0
|
|
20240319,161500,112456628500,72500,72500,72500,72500,0
|
|
20240319,161400,112456628500,72500,72500,72500,72500,0
|
|
20240319,161300,112456628500,72500,72500,72500,72500,0
|
|
20240319,161200,112456628500,72500,72500,72500,72500,0
|
|
20240319,161100,112456628500,72500,72500,72500,72500,0
|
|
20240319,161000,112456628500,72500,72500,72500,72500,0
|
|
20240319,160900,112456628500,72500,72500,72500,72500,0
|
|
20240319,160800,112456628500,72500,72500,72500,72500,215573
|
|
20240319,160700,112456628500,72500,72500,72500,72500,0
|
|
20240319,160600,112456628500,72500,72500,72500,72500,0
|
|
20240319,160500,112456628500,72500,72500,72500,72500,0
|
|
20240319,160400,112456628500,72500,72500,72500,72500,0
|
|
20240319,160300,112456628500,72500,72500,72500,72500,0
|
|
20240319,160200,112456628500,72500,72500,72500,72500,0
|
|
20240319,160100,112456628500,72500,72500,72500,72500,0
|
|
20240319,160000,112456628500,72500,72500,72500,72500,0
|
|
20240319,155900,112456628500,72500,72500,72500,72500,0
|
|
20240319,155800,112456628500,72500,72500,72500,72500,0
|
|
20240319,155700,112456628500,72500,72500,72500,72500,0
|
|
20240319,155600,112456628500,72500,72500,72500,72500,0
|
|
20240319,155500,112456628500,72500,72500,72500,72500,0
|
|
20240319,155400,112456628500,72500,72500,72500,72500,0
|
|
20240319,155300,112456628500,72500,72500,72500,72500,0
|
|
20240319,155200,112456628500,72500,72500,72500,72500,0
|
|
20240319,155100,112456628500,72500,72500,72500,72500,0
|
|
20240319,155000,112456628500,72500,72500,72500,72500,0
|
|
20240319,154900,112456628500,72500,72500,72500,72500,0
|
|
20240319,154800,112456628500,72500,72500,72500,72500,0
|
|
20240319,154700,112456628500,72500,72500,72500,72500,0
|
|
20240319,154600,112456628500,72500,72500,72500,72500,0
|
|
20240319,154500,112456628500,72500,72500,72500,72500,0
|
|
20240319,154400,112456628500,72500,72500,72500,72500,0
|
|
20240319,154300,112456628500,72500,72500,72500,72500,0
|
|
20240319,154200,112456628500,72500,72500,72500,72500,0
|
|
20240319,154100,112456628500,72500,72500,72500,72500,0
|
|
20240319,154000,112456628500,72500,72500,72500,72500,0
|
|
20240319,153900,112456628500,72500,72500,72500,72500,0
|
|
20240319,153800,112456628500,72500,72500,72500,72500,215573
|
|
20240319,153700,112456628500,72500,72500,72500,72500,0
|
|
20240319,153600,112456628500,72500,72500,72500,72500,0
|
|
20240319,153500,112456628500,72500,72500,72500,72500,0
|
|
20240319,153400,112456628500,72500,72500,72500,72500,0
|
|
20240319,153300,112456628500,72500,72500,72500,72500,0
|
|
20240319,153200,112456628500,72500,72500,72500,72500,0
|
|
20240319,153100,112456628500,72500,72500,72500,72500,0
|
|
20240319,153000,112456628500,72500,72500,72500,72500,215573
|
|
20240319,152900,96827586000,72700,72700,72700,72700,0
|
|
20240319,152800,96827586000,72700,72700,72700,72700,0
|
|
20240319,152700,96827586000,72700,72700,72700,72700,0
|
|
20240319,152600,96827586000,72700,72700,72700,72700,0
|
|
20240319,152500,96827586000,72700,72700,72700,72700,0
|
|
20240319,152400,96827586000,72700,72700,72700,72700,0
|
|
20240319,152300,96827586000,72700,72700,72700,72700,0
|
|
20240319,152200,96827586000,72700,72700,72700,72700,0
|
|
20240319,152100,96827586000,72700,72700,72700,72700,0
|
|
20240319,152000,96827586000,72700,72700,72700,72700,0
|
|
20240319,151900,96827586000,72700,72400,72800,72300,12983
|
|
20240319,151800,95886739700,72400,72500,72600,72400,5390
|
|
20240319,151700,95496317700,72500,72400,72600,72400,16248
|
|
20240319,151600,94319340000,72400,72600,72600,72400,5164
|
|
20240319,151500,93945016400,72600,72400,72600,72400,12270
|
|
20240319,151400,93055552400,72400,72500,72600,72400,13788
|
|
20240319,151300,92056231800,72500,72600,72700,72500,5641
|
|
20240319,151200,91646836900,72700,72500,72700,72500,10396
|
|
20240319,151100,90892168400,72600,72600,72700,72500,7697
|
|
20240319,151000,90333371400,72600,72700,72700,72600,1966
|
|
20240319,150900,90190495300,72700,72700,72800,72600,14031
|
|
20240319,150800,89170420100,72800,72700,72800,72600,6973
|
|
20240319,150700,88663492100,72700,72700,72800,72700,3412
|
|
20240319,150600,88415406700,72800,72900,72900,72700,2875
|
|
20240319,150500,88206194400,72800,73000,73000,72800,3862
|
|
20240319,150400,87924753000,72900,73000,73000,72900,2788
|
|
20240319,150300,87721258700,73000,72900,73100,72900,4001
|
|
20240319,150200,87429205200,73000,72800,73000,72800,6420
|
|
20240319,150100,86961218300,72900,72800,72900,72800,2343
|
|
20240319,150000,86790524900,72900,72700,72900,72700,7343
|
|
20240319,145900,86255723900,72700,72800,72900,72700,13411
|
|
20240319,145800,85279824000,72800,72800,72900,72800,1831
|
|
20240319,145700,85146426300,72900,72800,72900,72800,5400
|
|
20240319,145600,84753133800,72900,72900,73000,72900,6825
|
|
20240319,145500,84255550500,73000,73000,73100,72900,8945
|
|
20240319,145400,83602670800,73000,73000,73100,73000,1501
|
|
20240319,145300,83493016300,73100,73000,73100,73000,1434
|
|
20240319,145200,83388320800,73100,73000,73100,73000,2285
|
|
20240319,145100,83221455900,73100,72900,73100,72900,2533
|
|
20240319,145000,83036480700,73000,73000,73000,72800,7728
|
|
20240319,144900,82473084400,73000,72900,73100,72800,13947
|
|
20240319,144800,81455185000,72900,72900,73000,72900,2616
|
|
20240319,144700,81264423700,72900,73000,73100,72900,12921
|
|
20240319,144600,80321515500,73000,73000,73100,73000,1785
|
|
20240319,144500,80191112400,73000,73000,73100,73000,1172
|
|
20240319,144400,80105489300,73000,73000,73100,73000,606
|
|
20240319,144300,80061229900,73000,73100,73200,73000,1917
|
|
20240319,144200,79921068400,73100,73200,73200,73100,910
|
|
20240319,144100,79854537000,73100,73100,73200,73000,5417
|
|
20240319,144000,79458558100,73100,73000,73100,73000,10046
|
|
20240319,143900,78724259600,73000,73000,73100,73000,941
|
|
20240319,143800,78655523900,73000,73000,73100,73000,563
|
|
20240319,143700,78614396100,73000,73000,73100,73000,781
|
|
20240319,143600,78557333000,73000,73000,73100,72900,7392
|
|
20240319,143500,78017638600,73000,73000,73100,73000,14385
|
|
20240319,143400,76967013600,73000,73000,73100,73000,2798
|
|
20240319,143300,76762611400,73000,73100,73200,73000,2039
|
|
20240319,143200,76613524500,73100,73100,73200,73100,3042
|
|
20240319,143100,76391070900,73100,73100,73200,73100,760
|
|
20240319,143000,76335463600,73100,73200,73200,73100,2078
|
|
20240319,142900,76183486500,73100,73100,73200,73100,694
|
|
20240319,142800,76132730800,73200,73100,73200,73100,2466
|
|
20240319,142700,75952387000,73100,73100,73200,73100,1295
|
|
20240319,142600,75857687900,73100,73100,73200,73100,945
|
|
20240319,142500,75788546600,73100,73100,73200,73100,1871
|
|
20240319,142400,75651770000,73100,73100,73200,73100,3555
|
|
20240319,142300,75391833200,73100,73200,73200,73100,1509
|
|
20240319,142200,75281376000,73200,73200,73300,73100,3569
|
|
20240319,142100,75020133500,73200,73200,73300,73100,1660
|
|
20240319,142000,74898578200,73300,73200,73300,73200,7885
|
|
20240319,141900,74321038300,73200,73200,73300,73200,2194
|
|
20240319,141800,74160261600,73200,73200,73300,73200,779
|
|
20240319,141700,74103228900,73200,73300,73400,73200,2953
|
|
20240319,141600,73886902500,73300,73300,73400,73300,2285
|
|
20240319,141500,73719367300,73300,73400,73500,73300,1342
|
|
20240319,141400,73620872600,73400,73500,73500,73400,5040
|
|
20240319,141300,73250800700,73500,73600,73600,73500,710
|
|
20240319,141200,73198608100,73500,73500,73600,73500,2077
|
|
20240319,141100,73045872100,73600,73500,73600,73500,1230
|
|
20240319,141000,72955406500,73500,73600,73600,73500,965
|
|
20240319,140900,72884429300,73500,73500,73600,73500,698
|
|
20240319,140800,72833110700,73500,73500,73600,73400,1965
|
|
20240319,140700,72688651400,73500,73500,73500,73400,7439
|
|
20240319,140600,72141894800,73500,73500,73600,73500,1423
|
|
20240319,140500,72037295400,73600,73500,73600,73400,8100
|
|
20240319,140400,71441928900,73500,73400,73500,73400,2837
|
|
20240319,140300,71233436600,73400,73500,73600,73400,2018
|
|
20240319,140200,71085120600,73500,73500,73600,73500,2869
|
|
20240319,140100,70874243700,73500,73700,73800,73500,4579
|
|
20240319,140000,70536896500,73800,73800,73800,73700,1704
|
|
20240319,135900,70411172000,73700,73800,73800,73700,630
|
|
20240319,135800,70364700300,73700,73700,73800,73700,1322
|
|
20240319,135700,70267163100,73700,73800,73800,73700,903
|
|
20240319,135600,70200540800,73800,73800,73900,73800,2411
|
|
20240319,135500,70022601600,73900,73900,74000,73800,4555
|
|
20240319,135400,69685988600,73900,74000,74000,73900,3073
|
|
20240319,135300,69458626700,73900,74000,74000,73900,1490
|
|
20240319,135200,69348411100,74000,74000,74000,73900,1247
|
|
20240319,135100,69256136700,73900,73900,74000,73900,964
|
|
20240319,135000,69184818000,74000,73900,74000,73900,1003
|
|
20240319,134900,69110621500,73900,73900,74000,73900,612
|
|
20240319,134800,69065344300,73900,73800,74000,73800,4223
|
|
20240319,134700,68753267600,73900,73800,73900,73800,814
|
|
20240319,134600,68693126100,73900,73800,73900,73700,4270
|
|
20240319,134500,68377959400,73800,73800,73800,73700,957
|
|
20240319,134400,68307356400,73700,73700,73800,73700,1630
|
|
20240319,134300,68187117600,73700,73800,73800,73700,2051
|
|
20240319,134200,68035827800,73700,73700,73800,73700,1115
|
|
20240319,134100,67953603200,73700,73800,73800,73700,1103
|
|
20240319,134000,67872214400,73700,73700,73800,73700,1056
|
|
20240319,133900,67794291200,73700,73800,73800,73700,1615
|
|
20240319,133800,67675225000,73700,73700,73800,73700,5836
|
|
20240319,133700,67244751300,73700,73600,73800,73600,5402
|
|
20240319,133600,66846607900,73700,73700,73700,73600,1085
|
|
20240319,133500,66766660100,73600,73700,73700,73600,869
|
|
20240319,133400,66702633200,73600,73700,73700,73600,1026
|
|
20240319,133300,66627042400,73600,73500,73700,73500,2922
|
|
20240319,133200,66411947600,73600,73500,73600,73500,4786
|
|
20240319,133100,66060087100,73500,73400,73500,73400,6010
|
|
20240319,133000,65618947400,73500,73500,73600,73400,5096
|
|
20240319,132900,65244407100,73500,73600,73600,73500,1505
|
|
20240319,132800,65133753600,73600,73600,73600,73500,1887
|
|
20240319,132700,64995019100,73600,73500,73600,73500,675
|
|
20240319,132600,64945362800,73500,73600,73600,73500,505
|
|
20240319,132500,64908196700,73600,73700,73700,73400,19561
|
|
20240319,132400,63469434900,73700,73700,73700,73600,1091
|
|
20240319,132300,63389104000,73600,73600,73700,73600,1088
|
|
20240319,132200,63308990100,73700,73600,73700,73600,1336
|
|
20240319,132100,63210601300,73600,73700,73700,73600,479
|
|
20240319,132000,63175333600,73600,73700,73700,73600,1284
|
|
20240319,131900,63080785000,73700,73600,73700,73600,1153
|
|
20240319,131800,62995867300,73600,73700,73700,73600,1296
|
|
20240319,131700,62900436500,73600,73700,73700,73600,674
|
|
20240319,131600,62850822300,73600,73800,73800,73600,2746
|
|
20240319,131500,62648478000,73800,73800,73800,73700,880
|
|
20240319,131400,62583589100,73800,73800,73900,73700,2128
|
|
20240319,131300,62426549100,73900,73800,73900,73800,786
|
|
20240319,131200,62368478400,73800,73800,73900,73800,636
|
|
20240319,131100,62321512600,73800,73800,73900,73700,2470
|
|
20240319,131000,62139203800,73700,74000,74000,73700,7191
|
|
20240319,130900,61607848400,73900,74000,74000,73900,1242
|
|
20240319,130800,61515952400,74000,73900,74000,73900,5100
|
|
20240319,130700,61138967800,73900,73800,73900,73800,873
|
|
20240319,130600,61074456500,73900,73900,73900,73800,813
|
|
20240319,130500,61014377600,73800,73900,73900,73800,1455
|
|
20240319,130400,60906916500,73900,73900,73900,73800,956
|
|
20240319,130300,60836293000,73900,73900,73900,73800,224
|
|
20240319,130200,60819742500,73900,74100,74100,73800,4335
|
|
20240319,130100,60499082700,74000,73800,74100,73800,5017
|
|
20240319,130000,60128016500,73900,74000,74000,73800,5958
|
|
20240319,125900,59687514400,73900,74000,74000,73800,6022
|
|
20240319,125800,59242011900,74000,73700,74000,73700,7151
|
|
20240319,125700,58713797800,73800,73400,73800,73400,6204
|
|
20240319,125600,58256964000,73500,73300,73500,73300,5284
|
|
20240319,125500,57868820000,73300,73100,73300,73100,3502
|
|
20240319,125400,57612270100,73200,73200,73300,73200,1393
|
|
20240319,125300,57510266300,73300,73300,73500,73200,1405
|
|
20240319,125200,57407272800,73400,73200,73400,73200,7363
|
|
20240319,125100,56867619800,73200,73300,73400,73200,4247
|
|
20240319,125000,56556382400,73300,73400,73400,73300,1557
|
|
20240319,124900,56442182600,73300,73400,73400,73300,465
|
|
20240319,124800,56408097800,73300,73400,73500,73300,3267
|
|
20240319,124700,56168340200,73500,73500,73600,73500,4740
|
|
20240319,124600,55819917100,73500,73600,73700,73500,3012
|
|
20240319,124500,55598245900,73700,73600,73700,73600,1502
|
|
20240319,124400,55487621600,73700,73700,73800,73600,2886
|
|
20240319,124300,55274890700,73700,73900,73900,73700,1978
|
|
20240319,124200,55128844700,73800,73800,73900,73800,4314
|
|
20240319,124100,54810061100,73800,73900,73900,73800,3276
|
|
20240319,124000,54568193300,73800,73700,73900,73700,839
|
|
20240319,123900,54506261900,73800,73800,73800,73700,1872
|
|
20240319,123800,54368121400,73800,73700,73800,73700,6993
|
|
20240319,123700,53852060200,73700,73700,73800,73500,11059
|
|
20240319,123600,53037557400,73700,73800,73800,73700,1169
|
|
20240319,123500,52951354800,73700,73800,73800,73700,826
|
|
20240319,123400,52890449900,73700,73700,73800,73700,428
|
|
20240319,123300,52858875500,73700,73700,73800,73700,715
|
|
20240319,123200,52806148600,73700,73500,73800,73500,9476
|
|
20240319,123100,52108494100,73500,73500,73600,73500,890
|
|
20240319,123000,52043005100,73500,73500,73600,73500,8737
|
|
20240319,122900,51400771100,73400,73500,73500,73400,1945
|
|
20240319,122800,51257955200,73400,73400,73500,73400,829
|
|
20240319,122700,51197051000,73400,73500,73500,73400,1300
|
|
20240319,122600,51101567400,73400,73400,73500,73400,941
|
|
20240319,122500,51032455800,73400,73500,73500,73400,360
|
|
20240319,122400,51006021500,73400,73400,73500,73400,2858
|
|
20240319,122300,50796203000,73400,73200,73500,73200,20890
|
|
20240319,122200,49264210200,73200,73300,73300,73200,535
|
|
20240319,122100,49225006100,73200,73200,73300,73200,782
|
|
20240319,122000,49167739700,73200,73200,73300,73200,554
|
|
20240319,121900,49127154300,73200,73200,73300,73100,2067
|
|
20240319,121800,48975840200,73200,73200,73200,73000,908
|
|
20240319,121700,48909425100,73100,73100,73200,73000,5523
|
|
20240319,121600,48505360300,73100,73100,73200,73100,2097
|
|
20240319,121500,48352037400,73100,73200,73200,73100,831
|
|
20240319,121400,48291255000,73100,73000,73200,73000,4881
|
|
20240319,121300,47934662100,73000,73100,73200,73000,1261
|
|
20240319,121200,47842479800,73100,73100,73200,73100,1996
|
|
20240319,121100,47696532700,73100,73100,73200,73100,537
|
|
20240319,121000,47657255400,73100,73100,73200,73100,1437
|
|
20240319,120900,47552143000,73100,73100,73200,73100,1048
|
|
20240319,120800,47475497800,73100,73100,73200,73100,713
|
|
20240319,120700,47423339000,73200,73100,73200,73100,1837
|
|
20240319,120600,47289007100,73100,73200,73200,73100,1127
|
|
20240319,120500,47206553400,73200,73200,73200,73100,1780
|
|
20240319,120400,47076381300,73100,73200,73200,73100,920
|
|
20240319,120300,47009085700,73100,73200,73200,73100,313
|
|
20240319,120200,46986185300,73200,73100,73200,73100,1530
|
|
20240319,120100,46874246200,73200,72900,73200,72900,4202
|
|
20240319,120000,46567196900,73000,72900,73000,72900,606
|
|
20240319,115900,46522977300,73000,73000,73000,72900,1129
|
|
20240319,115800,46440574000,72900,73000,73000,72900,1136
|
|
20240319,115700,46357675700,72900,72900,73000,72900,795
|
|
20240319,115600,46299676500,72900,72900,73000,72900,251
|
|
20240319,115500,46281371600,72900,72900,73000,72900,1128
|
|
20240319,115400,46199075100,72900,72700,73000,72700,7540
|
|
20240319,115300,45649912800,72800,72800,72800,72700,1680
|
|
20240319,115200,45527635900,72800,72800,72900,72800,1669
|
|
20240319,115100,45406101500,72800,72800,72900,72800,685
|
|
20240319,115000,45356195400,72800,72900,72900,72800,556
|
|
20240319,114900,45315687200,72800,72900,73000,72800,979
|
|
20240319,114800,45244313700,73000,72900,73000,72900,891
|
|
20240319,114700,45179313100,72900,73000,73000,72900,1528
|
|
20240319,114600,45067877000,72900,73000,73000,72900,780
|
|
20240319,114500,45010973500,73000,72900,73000,72900,406
|
|
20240319,114400,44981370400,72900,72900,73000,72900,972
|
|
20240319,114300,44910466100,72900,73000,73000,72900,1168
|
|
20240319,114200,44825250600,73000,73000,73100,72900,1370
|
|
20240319,114100,44725231800,73000,73000,73100,73000,689
|
|
20240319,114000,44674904000,73100,73200,73200,73000,2755
|
|
20240319,113900,44473546900,73100,73100,73200,73100,1593
|
|
20240319,113800,44357049100,73200,73200,73200,73100,629
|
|
20240319,113700,44311028200,73200,73200,73200,73100,3122
|
|
20240319,113600,44082577600,73100,73200,73200,73100,796
|
|
20240319,113500,44024347800,73100,73100,73200,73100,662
|
|
20240319,113400,43975928400,73100,73200,73200,73100,1323
|
|
20240319,113300,43879139200,73100,73100,73200,73100,863
|
|
20240319,113200,43816007300,73200,73100,73200,73100,973
|
|
20240319,113100,43744790600,73100,73200,73200,73100,1301
|
|
20240319,113000,43649660200,73200,73200,73200,73100,1192
|
|
20240319,112900,43562436000,73200,73200,73200,73100,1149
|
|
20240319,112800,43478353200,73100,73100,73200,73100,725
|
|
20240319,112700,43425312600,73100,73100,73200,73100,1921
|
|
20240319,112600,43284851100,73100,73200,73200,73100,492
|
|
20240319,112500,43248853600,73100,73100,73200,73100,1030
|
|
20240319,112400,43173478800,73100,73100,73300,73100,2352
|
|
20240319,112300,43001292300,73200,73200,73300,73100,1948
|
|
20240319,112200,42858698000,73300,73200,73300,73200,678
|
|
20240319,112100,42809020400,73200,73100,73300,73100,4260
|
|
20240319,112000,42497133200,73100,73100,73200,73100,694
|
|
20240319,111900,42446345500,73100,73100,73200,73100,770
|
|
20240319,111800,42390007300,73100,73100,73200,73100,1501
|
|
20240319,111700,42280221100,73100,72900,73100,72800,6246
|
|
20240319,111600,41824309600,72900,72900,72900,72800,1948
|
|
20240319,111500,41682329400,72800,72900,72900,72800,982
|
|
20240319,111400,41610763900,72900,72900,72900,72800,924
|
|
20240319,111300,41543446800,72900,72800,72900,72800,1214
|
|
20240319,111200,41454964700,72900,72800,72900,72800,1965
|
|
20240319,111100,41311850500,72800,72700,72900,72700,6197
|
|
20240319,111000,40860564800,72700,72800,72800,72700,1249
|
|
20240319,110900,40769696600,72700,72800,72900,72700,2881
|
|
20240319,110800,40560000100,72900,72800,72900,72800,657
|
|
20240319,110700,40512127300,72800,72900,72900,72800,1093
|
|
20240319,110600,40432481500,72900,72800,72900,72800,1144
|
|
20240319,110500,40349182900,72800,72800,72900,72800,4466
|
|
20240319,110400,40024019600,72700,72700,72800,72700,1104
|
|
20240319,110300,39943693300,72700,72700,72800,72700,898
|
|
20240319,110200,39878368000,72700,72700,72800,72700,945
|
|
20240319,110100,39809645900,72800,72700,72800,72700,1156
|
|
20240319,110000,39725569100,72700,72700,72800,72700,1296
|
|
20240319,105900,39631304400,72700,72800,72800,72700,735
|
|
20240319,105800,39577833100,72700,72700,72800,72700,1274
|
|
20240319,105700,39485210300,72700,72700,72800,72600,2099
|
|
20240319,105600,39332608100,72600,72700,72800,72600,3755
|
|
20240319,105500,39059599800,72700,72800,72900,72700,2632
|
|
20240319,105400,38867977900,72800,72800,72900,72800,876
|
|
20240319,105300,38804167800,72800,72900,72900,72800,1448
|
|
20240319,105200,38698712900,72800,72800,72900,72800,764
|
|
20240319,105100,38643062300,72900,72800,72900,72800,395
|
|
20240319,105000,38614294700,72800,72500,72900,72500,9756
|
|
20240319,104900,37905247700,72500,72600,72700,72500,4439
|
|
20240319,104800,37583067900,72600,72700,72700,72600,2695
|
|
20240319,104700,37387295600,72700,72700,72700,72600,1055
|
|
20240319,104600,37310660900,72700,72700,72700,72600,804
|
|
20240319,104500,37252242400,72600,72700,72700,72600,900
|
|
20240319,104400,37186879200,72600,72600,72700,72600,2161
|
|
20240319,104300,37029925300,72700,72800,72800,72600,2674
|
|
20240319,104200,36835522700,72800,72800,72800,72700,602
|
|
20240319,104100,36791709800,72700,73000,73000,72700,3858
|
|
20240319,104000,36510749500,72900,72900,73000,72900,872
|
|
20240319,103900,36447126400,72900,72900,73000,72900,814
|
|
20240319,103800,36387738900,73000,72800,73000,72700,4846
|
|
20240319,103700,36034835800,72700,72700,72800,72600,3895
|
|
20240319,103600,35751651100,72700,72700,72800,72600,901
|
|
20240319,103500,35686161900,72700,72700,72800,72700,1983
|
|
20240319,103400,35541967800,72700,72700,72800,72700,2639
|
|
20240319,103300,35350097000,72700,72700,72800,72700,1215
|
|
20240319,103200,35261729000,72700,72700,72800,72700,1982
|
|
20240319,103100,35117599400,72800,72700,72800,72700,753
|
|
20240319,103000,35062843300,72800,72800,72900,72700,2797
|
|
20240319,102900,34859195200,72800,72900,72900,72800,984
|
|
20240319,102800,34787540200,72900,72900,73000,72800,2492
|
|
20240319,102700,34605838400,72800,73000,73000,72800,849
|
|
20240319,102600,34543954400,73000,72900,73000,72900,1026
|
|
20240319,102500,34469119400,72900,72700,73000,72700,8977
|
|
20240319,102400,33815207700,72800,72900,72900,72700,10158
|
|
20240319,102300,33075491100,72900,72900,73000,72900,710
|
|
20240319,102200,33023722000,72900,72900,73000,72900,1349
|
|
20240319,102100,32925309000,73000,73100,73100,72900,4199
|
|
20240319,102000,32618675100,73100,73100,73200,73100,347
|
|
20240319,101900,32593283500,73100,72900,73300,72800,11310
|
|
20240319,101800,31767536200,72900,72900,73000,72900,1368
|
|
20240319,101700,31667797600,72900,72900,73000,72900,688
|
|
20240319,101600,31617590600,72900,73200,73200,72900,5524
|
|
20240319,101500,31214125600,73200,73300,73300,73100,2417
|
|
20240319,101400,31037289700,73300,73100,73300,73000,8085
|
|
20240319,101300,30445987500,73000,73000,73100,73000,1413
|
|
20240319,101200,30342828000,73000,73000,73100,73000,1803
|
|
20240319,101100,30211164100,73000,73100,73200,73000,4875
|
|
20240319,101000,29854863400,73100,73200,73200,73100,2028
|
|
20240319,100900,29706567300,73200,73100,73200,73100,1322
|
|
20240319,100800,29609916500,73100,73100,73200,73100,858
|
|
20240319,100700,29547186900,73200,73100,73200,73100,1786
|
|
20240319,100600,29416622200,73200,73400,73400,73100,6427
|
|
20240319,100500,28945493000,73400,73400,73500,73400,799
|
|
20240319,100400,28886845600,73400,73300,73500,73300,2608
|
|
20240319,100300,28695454800,73400,73400,73400,73300,1125
|
|
20240319,100200,28612915200,73400,73400,73500,73300,1192
|
|
20240319,100100,28525424200,73400,73300,73500,73300,1758
|
|
20240319,100000,28396356700,73400,73400,73500,73300,3855
|
|
20240319,095900,28113354800,73300,73500,73500,73300,2416
|
|
20240319,095800,27936039100,73400,73500,73500,73400,1083
|
|
20240319,095700,27856489400,73400,73600,73700,73400,2077
|
|
20240319,095600,27703704900,73600,73600,73700,73500,3437
|
|
20240319,095500,27450756700,73500,73600,73600,73400,1670
|
|
20240319,095400,27327976900,73500,73500,73600,73400,2339
|
|
20240319,095300,27156027600,73400,73400,73600,73300,2770
|
|
20240319,095200,26952471400,73400,73300,73500,73200,12082
|
|
20240319,095100,26067276900,73300,73300,73300,73200,1653
|
|
20240319,095000,25946192500,73300,73400,73400,73200,4101
|
|
20240319,094900,25645654700,73400,73400,73500,73300,2657
|
|
20240319,094800,25450634100,73500,73300,73500,73100,8380
|
|
20240319,094700,24836842800,73300,73300,73500,73100,10317
|
|
20240319,094600,24081181000,73300,73500,73500,73200,4037
|
|
20240319,094500,23785095600,73500,73600,73600,73400,8357
|
|
20240319,094400,23171012600,73600,73700,73700,73500,1125
|
|
20240319,094300,23088269100,73700,73700,73800,73600,2184
|
|
20240319,094200,22927291300,73700,73600,74000,73500,13530
|
|
20240319,094100,21929630400,73600,73600,73600,73400,2424
|
|
20240319,094000,21751423400,73600,73200,73600,73100,7594
|
|
20240319,093900,21193899400,73200,73400,73500,73100,6915
|
|
20240319,093800,20687034200,73500,73500,73500,73400,1150
|
|
20240319,093700,20602591800,73500,73300,73500,73300,3973
|
|
20240319,093600,20310938600,73300,73400,73500,73300,3836
|
|
20240319,093500,20029382300,73300,73100,73400,73000,4208
|
|
20240319,093400,19721144900,73100,73200,73200,73000,4284
|
|
20240319,093300,19408053400,73200,73300,73300,73100,2454
|
|
20240319,093200,19228365800,73300,73300,73400,73200,3813
|
|
20240319,093100,18948872600,73200,73300,73400,73200,6370
|
|
20240319,093000,18481962600,73300,73100,73300,73000,3579
|
|
20240319,092900,18220123600,73000,73000,73100,73000,798
|
|
20240319,092800,18161843400,73100,73200,73200,73000,1647
|
|
20240319,092700,18041460200,73200,73000,73200,72900,2151
|
|
20240319,092600,17884239300,72900,73000,73100,72800,4577
|
|
20240319,092500,17550392600,73100,73400,73400,73000,16389
|
|
20240319,092400,16349640500,73400,73200,73500,73200,6090
|
|
20240319,092300,15903083600,73200,72800,73200,72800,10139
|
|
20240319,092200,15162694700,72900,72800,72900,72800,2641
|
|
20240319,092100,14970196200,72800,72700,72900,72600,6327
|
|
20240319,092000,14510176200,72600,72800,72800,72600,5789
|
|
20240319,091900,14089586300,72900,72900,73000,72800,5791
|
|
20240319,091800,13667483900,72900,73100,73200,72900,2496
|
|
20240319,091700,13485242600,73100,72900,73300,72800,8672
|
|
20240319,091600,12851361700,72900,72900,73000,72800,5175
|
|
20240319,091500,12474092100,72900,73000,73000,72700,3688
|
|
20240319,091400,12205546200,73000,72600,73100,72600,8993
|
|
20240319,091300,11550956300,72600,72800,72800,72600,7556
|
|
20240319,091200,11001939400,72700,72700,72800,72600,4691
|
|
20240319,091100,10660731900,72700,72500,72700,72400,13248
|
|
20240319,091000,9699233400,72500,72700,72800,72500,4275
|
|
20240319,090900,9388966200,72700,72800,72900,72600,10242
|
|
20240319,090800,8644474600,72900,72700,73000,72700,11582
|
|
20240319,090700,7800323000,72800,73000,73000,72600,18672
|
|
20240319,090600,6439159200,73100,73100,73200,73000,5110
|
|
20240319,090500,6065738000,73200,73500,73500,73100,5035
|
|
20240319,090400,5696910600,73500,73200,73500,73100,12040
|
|
20240319,090300,4815204300,73200,73300,73300,73200,5922
|
|
20240319,090200,4381237900,73300,73300,73500,73200,10420
|
|
20240319,090100,3617181200,73300,73100,73700,73000,18609
|
|
20240319,090000,2251832600,73100,73300,73700,73100,30644
|