669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,200600,92632569200,74900,74900,74900,74900,115989
|
|
20240322,200500,92632569200,74900,74900,74900,74900,0
|
|
20240322,200400,92632569200,74900,74900,74900,74900,0
|
|
20240322,200300,92632569200,74900,74900,74900,74900,0
|
|
20240322,200200,92632569200,74900,74900,74900,74900,0
|
|
20240322,200100,92632569200,74900,74900,74900,74900,0
|
|
20240322,200000,92632569200,74900,74900,74900,74900,0
|
|
20240322,195900,92632569200,74900,74900,74900,74900,0
|
|
20240322,195800,92632569200,74900,74900,74900,74900,0
|
|
20240322,195700,92632569200,74900,74900,74900,74900,0
|
|
20240322,195600,92632569200,74900,74900,74900,74900,0
|
|
20240322,195500,92632569200,74900,74900,74900,74900,0
|
|
20240322,195400,92632569200,74900,74900,74900,74900,0
|
|
20240322,195300,92632569200,74900,74900,74900,74900,0
|
|
20240322,195200,92632569200,74900,74900,74900,74900,0
|
|
20240322,195100,92632569200,74900,74900,74900,74900,0
|
|
20240322,195000,92632569200,74900,74900,74900,74900,0
|
|
20240322,194900,92632569200,74900,74900,74900,74900,0
|
|
20240322,194800,92632569200,74900,74900,74900,74900,0
|
|
20240322,194700,92632569200,74900,74900,74900,74900,0
|
|
20240322,194600,92632569200,74900,74900,74900,74900,0
|
|
20240322,194500,92632569200,74900,74900,74900,74900,0
|
|
20240322,194400,92632569200,74900,74900,74900,74900,0
|
|
20240322,194300,92632569200,74900,74900,74900,74900,0
|
|
20240322,194200,92632569200,74900,74900,74900,74900,0
|
|
20240322,194100,92632569200,74900,74900,74900,74900,0
|
|
20240322,194000,92632569200,74900,74900,74900,74900,0
|
|
20240322,193900,92632569200,74900,74900,74900,74900,0
|
|
20240322,193800,92632569200,74900,74900,74900,74900,0
|
|
20240322,193700,92632569200,74900,74900,74900,74900,0
|
|
20240322,193600,92632569200,74900,74900,74900,74900,115989
|
|
20240322,193500,92632569200,74900,74900,74900,74900,0
|
|
20240322,193400,92632569200,74900,74900,74900,74900,0
|
|
20240322,193300,92632569200,74900,74900,74900,74900,0
|
|
20240322,193200,92632569200,74900,74900,74900,74900,0
|
|
20240322,193100,92632569200,74900,74900,74900,74900,0
|
|
20240322,193000,92632569200,74900,74900,74900,74900,0
|
|
20240322,192900,92632569200,74900,74900,74900,74900,0
|
|
20240322,192800,92632569200,74900,74900,74900,74900,0
|
|
20240322,192700,92632569200,74900,74900,74900,74900,0
|
|
20240322,192600,92632569200,74900,74900,74900,74900,0
|
|
20240322,192500,92632569200,74900,74900,74900,74900,0
|
|
20240322,192400,92632569200,74900,74900,74900,74900,0
|
|
20240322,192300,92632569200,74900,74900,74900,74900,0
|
|
20240322,192200,92632569200,74900,74900,74900,74900,0
|
|
20240322,192100,92632569200,74900,74900,74900,74900,0
|
|
20240322,192000,92632569200,74900,74900,74900,74900,0
|
|
20240322,191900,92632569200,74900,74900,74900,74900,0
|
|
20240322,191800,92632569200,74900,74900,74900,74900,0
|
|
20240322,191700,92632569200,74900,74900,74900,74900,0
|
|
20240322,191600,92632569200,74900,74900,74900,74900,0
|
|
20240322,191500,92632569200,74900,74900,74900,74900,0
|
|
20240322,191400,92632569200,74900,74900,74900,74900,0
|
|
20240322,191300,92632569200,74900,74900,74900,74900,0
|
|
20240322,191200,92632569200,74900,74900,74900,74900,0
|
|
20240322,191100,92632569200,74900,74900,74900,74900,0
|
|
20240322,191000,92632569200,74900,74900,74900,74900,0
|
|
20240322,190900,92632569200,74900,74900,74900,74900,0
|
|
20240322,190800,92632569200,74900,74900,74900,74900,0
|
|
20240322,190700,92632569200,74900,74900,74900,74900,0
|
|
20240322,190600,92632569200,74900,74900,74900,74900,115989
|
|
20240322,190500,92632569200,74900,74900,74900,74900,0
|
|
20240322,190400,92632569200,74900,74900,74900,74900,0
|
|
20240322,190300,92632569200,74900,74900,74900,74900,0
|
|
20240322,190200,92632569200,74900,74900,74900,74900,0
|
|
20240322,190100,92632569200,74900,74900,74900,74900,0
|
|
20240322,190000,92632569200,74900,74900,74900,74900,0
|
|
20240322,185900,92632569200,74900,74900,74900,74900,0
|
|
20240322,185800,92632569200,74900,74900,74900,74900,0
|
|
20240322,185700,92632569200,74900,74900,74900,74900,0
|
|
20240322,185600,92632569200,74900,74900,74900,74900,0
|
|
20240322,185500,92632569200,74900,74900,74900,74900,0
|
|
20240322,185400,92632569200,74900,74900,74900,74900,0
|
|
20240322,185300,92632569200,74900,74900,74900,74900,0
|
|
20240322,185200,92632569200,74900,74900,74900,74900,0
|
|
20240322,185100,92632569200,74900,74900,74900,74900,0
|
|
20240322,185000,92632569200,74900,74900,74900,74900,0
|
|
20240322,184900,92632569200,74900,74900,74900,74900,0
|
|
20240322,184800,92632569200,74900,74900,74900,74900,0
|
|
20240322,184700,92632569200,74900,74900,74900,74900,0
|
|
20240322,184600,92632569200,74900,74900,74900,74900,0
|
|
20240322,184500,92632569200,74900,74900,74900,74900,0
|
|
20240322,184400,92632569200,74900,74900,74900,74900,0
|
|
20240322,184300,92632569200,74900,74900,74900,74900,0
|
|
20240322,184200,92632569200,74900,74900,74900,74900,0
|
|
20240322,184100,92632569200,74900,74900,74900,74900,0
|
|
20240322,184000,92632569200,74900,74900,74900,74900,0
|
|
20240322,183900,92632569200,74900,74900,74900,74900,0
|
|
20240322,183800,92632569200,74900,74900,74900,74900,0
|
|
20240322,183700,92632569200,74900,74900,74900,74900,0
|
|
20240322,183600,92632569200,74900,74900,74900,74900,115989
|
|
20240322,183500,92632569200,74900,74900,74900,74900,0
|
|
20240322,183400,92632569200,74900,74900,74900,74900,0
|
|
20240322,183300,92632569200,74900,74900,74900,74900,0
|
|
20240322,183200,92632569200,74900,74900,74900,74900,0
|
|
20240322,183100,92632569200,74900,74900,74900,74900,0
|
|
20240322,183000,92632569200,74900,74900,74900,74900,0
|
|
20240322,182900,92632569200,74900,74900,74900,74900,0
|
|
20240322,182800,92632569200,74900,74900,74900,74900,0
|
|
20240322,182700,92632569200,74900,74900,74900,74900,0
|
|
20240322,182600,92632569200,74900,74900,74900,74900,0
|
|
20240322,182500,92632569200,74900,74900,74900,74900,0
|
|
20240322,182400,92632569200,74900,74900,74900,74900,0
|
|
20240322,182300,92632569200,74900,74900,74900,74900,0
|
|
20240322,182200,92632569200,74900,74900,74900,74900,0
|
|
20240322,182100,92632569200,74900,74900,74900,74900,0
|
|
20240322,182000,92632569200,74900,74900,74900,74900,0
|
|
20240322,181900,92632569200,74900,74900,74900,74900,0
|
|
20240322,181800,92632569200,74900,74900,74900,74900,0
|
|
20240322,181700,92632569200,74900,74900,74900,74900,0
|
|
20240322,181600,92632569200,74900,74900,74900,74900,0
|
|
20240322,181500,92632569200,74900,74900,74900,74900,0
|
|
20240322,181400,92632569200,74900,74900,74900,74900,0
|
|
20240322,181300,92632569200,74900,74900,74900,74900,0
|
|
20240322,181200,92632569200,74900,74900,74900,74900,0
|
|
20240322,181100,92632569200,74900,74900,74900,74900,0
|
|
20240322,181000,92632569200,74900,74900,74900,74900,0
|
|
20240322,180900,92632569200,74900,74900,74900,74900,0
|
|
20240322,180800,92632569200,74900,74900,74900,74900,0
|
|
20240322,180700,92632569200,74900,74900,74900,74900,0
|
|
20240322,180600,92632569200,74900,74900,74900,74900,115989
|
|
20240322,180500,92632569200,74900,74900,74900,74900,0
|
|
20240322,180400,92632569200,74900,74900,74900,74900,0
|
|
20240322,180300,92632569200,74900,74900,74900,74900,0
|
|
20240322,180200,92632569200,74900,74900,74900,74900,0
|
|
20240322,180100,92632569200,74900,74900,74900,74900,0
|
|
20240322,180000,92632569200,74900,74900,74900,74900,0
|
|
20240322,175900,92632569200,74900,74900,74900,74900,0
|
|
20240322,175800,92632569200,74900,74900,74900,74900,0
|
|
20240322,175700,92632569200,74900,74900,74900,74900,0
|
|
20240322,175600,92632569200,74900,74900,74900,74900,0
|
|
20240322,175500,92632569200,74900,74900,74900,74900,0
|
|
20240322,175400,92632569200,74900,74900,74900,74900,0
|
|
20240322,175300,92632569200,74900,74900,74900,74900,0
|
|
20240322,175200,92632569200,74900,74900,74900,74900,0
|
|
20240322,175100,92632569200,74900,74900,74900,74900,0
|
|
20240322,175000,92632569200,74900,74900,74900,74900,0
|
|
20240322,174900,92632569200,74900,74900,74900,74900,0
|
|
20240322,174800,92632569200,74900,74900,74900,74900,0
|
|
20240322,174700,92632569200,74900,74900,74900,74900,0
|
|
20240322,174600,92632569200,74900,74900,74900,74900,0
|
|
20240322,174500,92632569200,74900,74900,74900,74900,0
|
|
20240322,174400,92632569200,74900,74900,74900,74900,0
|
|
20240322,174300,92632569200,74900,74900,74900,74900,0
|
|
20240322,174200,92632569200,74900,74900,74900,74900,0
|
|
20240322,174100,92632569200,74900,74900,74900,74900,0
|
|
20240322,174000,92632569200,74900,74900,74900,74900,0
|
|
20240322,173900,92632569200,74900,74900,74900,74900,0
|
|
20240322,173800,92632569200,74900,74900,74900,74900,0
|
|
20240322,173700,92632569200,74900,74900,74900,74900,0
|
|
20240322,173600,92632569200,74900,74900,74900,74900,115989
|
|
20240322,173500,92632569200,74900,74900,74900,74900,0
|
|
20240322,173400,92632569200,74900,74900,74900,74900,0
|
|
20240322,173300,92632569200,74900,74900,74900,74900,0
|
|
20240322,173200,92632569200,74900,74900,74900,74900,0
|
|
20240322,173100,92632569200,74900,74900,74900,74900,0
|
|
20240322,173000,92632569200,74900,74900,74900,74900,0
|
|
20240322,172900,92632569200,74900,74900,74900,74900,0
|
|
20240322,172800,92632569200,74900,74900,74900,74900,0
|
|
20240322,172700,92632569200,74900,74900,74900,74900,0
|
|
20240322,172600,92632569200,74900,74900,74900,74900,0
|
|
20240322,172500,92632569200,74900,74900,74900,74900,0
|
|
20240322,172400,92632569200,74900,74900,74900,74900,0
|
|
20240322,172300,92632569200,74900,74900,74900,74900,0
|
|
20240322,172200,92632569200,74900,74900,74900,74900,0
|
|
20240322,172100,92632569200,74900,74900,74900,74900,0
|
|
20240322,172000,92632569200,74900,74900,74900,74900,0
|
|
20240322,171900,92632569200,74900,74900,74900,74900,0
|
|
20240322,171800,92632569200,74900,74900,74900,74900,0
|
|
20240322,171700,92632569200,74900,74900,74900,74900,0
|
|
20240322,171600,92632569200,74900,74900,74900,74900,0
|
|
20240322,171500,92632569200,74900,74900,74900,74900,0
|
|
20240322,171400,92632569200,74900,74900,74900,74900,0
|
|
20240322,171300,92632569200,74900,74900,74900,74900,0
|
|
20240322,171200,92632569200,74900,74900,74900,74900,0
|
|
20240322,171100,92632569200,74900,74900,74900,74900,0
|
|
20240322,171000,92632569200,74900,74900,74900,74900,0
|
|
20240322,170900,92632569200,74900,74900,74900,74900,0
|
|
20240322,170800,92632569200,74900,74900,74900,74900,0
|
|
20240322,170700,92632569200,74900,74900,74900,74900,0
|
|
20240322,170600,92632569200,74900,74900,74900,74900,115989
|
|
20240322,170500,92632569200,74900,74900,74900,74900,0
|
|
20240322,170400,92632569200,74900,74900,74900,74900,0
|
|
20240322,170300,92632569200,74900,74900,74900,74900,0
|
|
20240322,170200,92632569200,74900,74900,74900,74900,0
|
|
20240322,170100,92632569200,74900,74900,74900,74900,0
|
|
20240322,170000,92632569200,74900,74900,74900,74900,0
|
|
20240322,165900,92632569200,74900,74900,74900,74900,0
|
|
20240322,165800,92632569200,74900,74900,74900,74900,0
|
|
20240322,165700,92632569200,74900,74900,74900,74900,0
|
|
20240322,165600,92632569200,74900,74900,74900,74900,0
|
|
20240322,165500,92632569200,74900,74900,74900,74900,0
|
|
20240322,165400,92632569200,74900,74900,74900,74900,0
|
|
20240322,165300,92632569200,74900,74900,74900,74900,0
|
|
20240322,165200,92632569200,74900,74900,74900,74900,0
|
|
20240322,165100,92632569200,74900,74900,74900,74900,0
|
|
20240322,165000,92632569200,74900,74900,74900,74900,0
|
|
20240322,164900,92632569200,74900,74900,74900,74900,0
|
|
20240322,164800,92632569200,74900,74900,74900,74900,0
|
|
20240322,164700,92632569200,74900,74900,74900,74900,0
|
|
20240322,164600,92632569200,74900,74900,74900,74900,0
|
|
20240322,164500,92632569200,74900,74900,74900,74900,0
|
|
20240322,164400,92632569200,74900,74900,74900,74900,0
|
|
20240322,164300,92632569200,74900,74900,74900,74900,0
|
|
20240322,164200,92632569200,74900,74900,74900,74900,0
|
|
20240322,164100,92632569200,74900,74900,74900,74900,0
|
|
20240322,164000,92632569200,74900,74900,74900,74900,0
|
|
20240322,163900,92632569200,74900,74900,74900,74900,0
|
|
20240322,163800,92632569200,74900,74900,74900,74900,0
|
|
20240322,163700,92632569200,74900,74900,74900,74900,0
|
|
20240322,163600,92632569200,74900,74900,74900,74900,115989
|
|
20240322,163500,92632569200,74900,74900,74900,74900,0
|
|
20240322,163400,92632569200,74900,74900,74900,74900,0
|
|
20240322,163300,92632569200,74900,74900,74900,74900,0
|
|
20240322,163200,92632569200,74900,74900,74900,74900,0
|
|
20240322,163100,92632569200,74900,74900,74900,74900,0
|
|
20240322,163000,92632569200,74900,74900,74900,74900,0
|
|
20240322,162900,92632569200,74900,74900,74900,74900,0
|
|
20240322,162800,92632569200,74900,74900,74900,74900,0
|
|
20240322,162700,92632569200,74900,74900,74900,74900,0
|
|
20240322,162600,92632569200,74900,74900,74900,74900,0
|
|
20240322,162500,92632569200,74900,74900,74900,74900,0
|
|
20240322,162400,92632569200,74900,74900,74900,74900,0
|
|
20240322,162300,92632569200,74900,74900,74900,74900,0
|
|
20240322,162200,92632569200,74900,74900,74900,74900,0
|
|
20240322,162100,92632569200,74900,74900,74900,74900,0
|
|
20240322,162000,92632569200,74900,74900,74900,74900,0
|
|
20240322,161900,92632569200,74900,74900,74900,74900,0
|
|
20240322,161800,92632569200,74900,74900,74900,74900,0
|
|
20240322,161700,92632569200,74900,74900,74900,74900,0
|
|
20240322,161600,92632569200,74900,74900,74900,74900,0
|
|
20240322,161500,92632569200,74900,74900,74900,74900,0
|
|
20240322,161400,92632569200,74900,74900,74900,74900,0
|
|
20240322,161300,92632569200,74900,74900,74900,74900,0
|
|
20240322,161200,92632569200,74900,74900,74900,74900,0
|
|
20240322,161100,92632569200,74900,74900,74900,74900,0
|
|
20240322,161000,92632569200,74900,74900,74900,74900,0
|
|
20240322,160900,92632569200,74900,74900,74900,74900,0
|
|
20240322,160800,92632569200,74900,74900,74900,74900,0
|
|
20240322,160700,92632569200,74900,74900,74900,74900,0
|
|
20240322,160600,92632569200,74900,74900,74900,74900,115989
|
|
20240322,160500,92632569200,74900,74900,74900,74900,0
|
|
20240322,160400,92632569200,74900,74900,74900,74900,0
|
|
20240322,160300,92632569200,74900,74900,74900,74900,0
|
|
20240322,160200,92632569200,74900,74900,74900,74900,0
|
|
20240322,160100,92632569200,74900,74900,74900,74900,0
|
|
20240322,160000,92632569200,74900,74900,74900,74900,0
|
|
20240322,155900,92632569200,74900,74900,74900,74900,0
|
|
20240322,155800,92632569200,74900,74900,74900,74900,0
|
|
20240322,155700,92632569200,74900,74900,74900,74900,0
|
|
20240322,155600,92632569200,74900,74900,74900,74900,0
|
|
20240322,155500,92632569200,74900,74900,74900,74900,0
|
|
20240322,155400,92632569200,74900,74900,74900,74900,0
|
|
20240322,155300,92632569200,74900,74900,74900,74900,0
|
|
20240322,155200,92632569200,74900,74900,74900,74900,0
|
|
20240322,155100,92632569200,74900,74900,74900,74900,0
|
|
20240322,155000,92632569200,74900,74900,74900,74900,0
|
|
20240322,154900,92632569200,74900,74900,74900,74900,0
|
|
20240322,154800,92632569200,74900,74900,74900,74900,0
|
|
20240322,154700,92632569200,74900,74900,74900,74900,0
|
|
20240322,154600,92632569200,74900,74900,74900,74900,0
|
|
20240322,154500,92632569200,74900,74900,74900,74900,0
|
|
20240322,154400,92632569200,74900,74900,74900,74900,0
|
|
20240322,154300,92632569200,74900,74900,74900,74900,0
|
|
20240322,154200,92632569200,74900,74900,74900,74900,0
|
|
20240322,154100,92632569200,74900,74900,74900,74900,0
|
|
20240322,154000,92632569200,74900,74900,74900,74900,0
|
|
20240322,153900,92632569200,74900,74900,74900,74900,0
|
|
20240322,153800,92632569200,74900,74900,74900,74900,0
|
|
20240322,153700,92632569200,74900,74900,74900,74900,0
|
|
20240322,153600,92632569200,74900,74900,74900,74900,115989
|
|
20240322,153500,92632569200,74900,74900,74900,74900,0
|
|
20240322,153400,92632569200,74900,74900,74900,74900,0
|
|
20240322,153300,92632569200,74900,74900,74900,74900,0
|
|
20240322,153200,92632569200,74900,74900,74900,74900,0
|
|
20240322,153100,92632569200,74900,74900,74900,74900,0
|
|
20240322,153000,92632569200,74900,74900,74900,74900,115989
|
|
20240322,152900,83944993100,75100,75100,75100,75100,0
|
|
20240322,152800,83944993100,75100,75100,75100,75100,0
|
|
20240322,152700,83944993100,75100,75100,75100,75100,0
|
|
20240322,152600,83944993100,75100,75100,75100,75100,0
|
|
20240322,152500,83944993100,75100,75100,75100,75100,0
|
|
20240322,152400,83944993100,75100,75100,75100,75100,0
|
|
20240322,152300,83944993100,75100,75100,75100,75100,0
|
|
20240322,152200,83944993100,75100,75100,75100,75100,0
|
|
20240322,152100,83944993100,75100,75100,75100,75100,0
|
|
20240322,152000,83944993100,75100,75100,75100,75100,0
|
|
20240322,151900,83944993100,75100,75100,75200,75100,4149
|
|
20240322,151800,83633178700,75100,75100,75200,75100,1268
|
|
20240322,151700,83537858500,75100,75200,75200,75000,1420
|
|
20240322,151600,83431165600,75100,75100,75200,75000,5401
|
|
20240322,151500,83025558000,75100,75000,75100,75000,12219
|
|
20240322,151400,82107999900,75000,75000,75100,75000,1662
|
|
20240322,151300,81983245000,75100,75100,75100,75000,1163
|
|
20240322,151200,81895966000,75100,75100,75200,75000,3792
|
|
20240322,151100,81611076500,75100,75000,75200,75000,1824
|
|
20240322,151000,81474051700,75100,75100,75200,75000,10790
|
|
20240322,150900,80663716900,75000,75000,75100,75000,2123
|
|
20240322,150800,80504329900,75100,75100,75200,75000,23280
|
|
20240322,150700,78755768800,75200,75200,75200,75100,1706
|
|
20240322,150600,78627569100,75100,75100,75200,75100,1171
|
|
20240322,150500,78539565900,75100,75100,75200,75100,1203
|
|
20240322,150400,78449159600,75200,75100,75200,75100,1115
|
|
20240322,150300,78365357500,75200,75200,75200,75100,920
|
|
20240322,150200,78296216200,75200,75100,75200,75100,1099
|
|
20240322,150100,78213637000,75100,75100,75200,75100,1025
|
|
20240322,150000,78136608800,75100,75000,75300,75000,8120
|
|
20240322,145900,77526187900,75100,75100,75200,75000,6647
|
|
20240322,145800,77027046500,75100,75200,75200,75100,1482
|
|
20240322,145700,76915690100,75100,75200,75200,75100,2001
|
|
20240322,145600,76765345400,75100,75100,75200,75100,1877
|
|
20240322,145500,76624317500,75100,75200,75200,75100,2223
|
|
20240322,145400,76457232300,75200,75100,75200,75100,1490
|
|
20240322,145300,76345241700,75200,75100,75300,75100,2204
|
|
20240322,145200,76179610400,75200,75100,75200,75100,1326
|
|
20240322,145100,76079934400,75200,75100,75200,75100,5266
|
|
20240322,145000,75683993100,75200,75100,75200,75100,2036
|
|
20240322,144900,75530948600,75100,75100,75200,75100,837
|
|
20240322,144800,75468046300,75100,75100,75200,75100,1116
|
|
20240322,144700,75384162500,75100,75200,75200,75100,996
|
|
20240322,144600,75309305100,75200,75100,75200,75100,652
|
|
20240322,144500,75260309700,75100,75100,75300,75100,3568
|
|
20240322,144400,74992024300,75100,75200,75300,75100,1306
|
|
20240322,144300,74893815800,75300,75200,75300,75200,2441
|
|
20240322,144200,74710217200,75200,75200,75300,75200,1884
|
|
20240322,144100,74568506500,75200,75300,75300,75200,1681
|
|
20240322,144000,74442042100,75300,75200,75300,75200,1021
|
|
20240322,143900,74365237400,75300,75300,75300,75200,1376
|
|
20240322,143800,74261725100,75200,75200,75300,75200,1719
|
|
20240322,143700,74132421500,75200,75200,75300,75200,1663
|
|
20240322,143600,74007284600,75200,75300,75300,75200,1051
|
|
20240322,143500,73928203500,75300,75300,75300,75200,1360
|
|
20240322,143400,73825875300,75200,75200,75300,75200,1436
|
|
20240322,143300,73717846500,75200,75300,75300,75200,3306
|
|
20240322,143200,73469194000,75200,75200,75300,75200,754
|
|
20240322,143100,73412458500,75200,75400,75400,75200,1297
|
|
20240322,143000,73314802500,75400,75300,75400,75300,1930
|
|
20240322,142900,73169389600,75300,75300,75400,75300,1422
|
|
20240322,142800,73062269000,75400,75200,75400,75200,3905
|
|
20240322,142700,72768271400,75200,75200,75300,75200,2166
|
|
20240322,142600,72605224700,75300,75200,75300,75200,1213
|
|
20240322,142500,72513956900,75200,75200,75300,75200,1135
|
|
20240322,142400,72428551900,75300,75200,75300,75200,1835
|
|
20240322,142300,72290454100,75200,75200,75300,75200,2555
|
|
20240322,142200,72098283000,75300,75200,75300,75200,1025
|
|
20240322,142100,72021151700,75200,75200,75300,75200,995
|
|
20240322,142000,71946274200,75300,75200,75300,75200,1370
|
|
20240322,141900,71843197900,75200,75200,75300,75200,1241
|
|
20240322,141800,71749824700,75200,75200,75300,75200,1215
|
|
20240322,141700,71658379300,75300,75200,75300,75200,1416
|
|
20240322,141600,71551845800,75200,75200,75300,75200,1170
|
|
20240322,141500,71463821700,75200,75300,75300,75200,2026
|
|
20240322,141400,71311421500,75200,75200,75300,75200,1602
|
|
20240322,141300,71190846300,75200,75200,75300,75200,820
|
|
20240322,141200,71129145300,75200,75200,75300,75200,3829
|
|
20240322,141100,70840951600,75200,75200,75300,75200,1426
|
|
20240322,141000,70733669800,75200,75200,75300,75200,1114
|
|
20240322,140900,70649862300,75200,75300,75300,75200,1509
|
|
20240322,140800,70536268600,75200,75200,75300,75200,6760
|
|
20240322,140700,70027326200,75200,75200,75300,75200,1203
|
|
20240322,140600,69936825200,75200,75300,75300,75200,1963
|
|
20240322,140500,69789152800,75300,75300,75300,75200,2084
|
|
20240322,140400,69632370300,75200,75300,75300,75200,1186
|
|
20240322,140300,69543123800,75200,75300,75300,75200,1048
|
|
20240322,140200,69464279900,75300,75200,75300,75200,916
|
|
20240322,140100,69395353800,75200,75200,75300,75100,4433
|
|
20240322,140000,69061791300,75200,75100,75200,75100,1408
|
|
20240322,135900,68955952500,75100,75100,75200,75100,1227
|
|
20240322,135800,68863755700,75200,75100,75200,75100,1415
|
|
20240322,135700,68757387700,75100,75100,75200,75100,886
|
|
20240322,135600,68690802600,75100,75100,75200,75100,1015
|
|
20240322,135500,68614528400,75200,75200,75200,75100,1754
|
|
20240322,135400,68482661700,75200,75100,75200,75100,917
|
|
20240322,135300,68413748200,75100,75100,75200,75100,1406
|
|
20240322,135200,68308069400,75100,75100,75200,75100,2670
|
|
20240322,135100,68107335000,75100,75300,75300,75100,3203
|
|
20240322,135000,67866475500,75300,75200,75300,75200,1135
|
|
20240322,134900,67781098700,75300,75200,75300,75200,1121
|
|
20240322,134800,67696778200,75200,75200,75300,75200,1138
|
|
20240322,134700,67611176900,75300,75200,75300,75200,1019
|
|
20240322,134600,67534514200,75200,75200,75300,75200,1836
|
|
20240322,134500,67396353200,75200,75200,75300,75200,829
|
|
20240322,134400,67334001600,75300,75200,75300,75200,2705
|
|
20240322,134300,67130430000,75200,75300,75300,75200,1042
|
|
20240322,134200,67052052700,75300,75200,75300,75200,846
|
|
20240322,134100,66988402300,75200,75200,75300,75200,1836
|
|
20240322,134000,66850193600,75300,75200,75300,75200,916
|
|
20240322,133900,66781281400,75200,75100,75200,75100,6517
|
|
20240322,133800,66291274400,75200,75200,75200,75100,958
|
|
20240322,133700,66219298600,75200,75100,75200,75100,591
|
|
20240322,133600,66174894000,75200,75100,75200,75100,912
|
|
20240322,133500,66106386500,75200,75100,75200,75100,582
|
|
20240322,133400,66062659000,75200,75100,75200,75100,788
|
|
20240322,133300,66003441100,75100,75100,75200,75100,499
|
|
20240322,133200,65965949800,75100,75200,75200,75100,428
|
|
20240322,133100,65933789700,75100,75100,75200,75100,903
|
|
20240322,133000,65865924600,75100,75200,75200,75100,885
|
|
20240322,132900,65799405500,75200,75100,75200,75100,769
|
|
20240322,132800,65741629100,75100,75100,75200,75100,443
|
|
20240322,132700,65708355200,75100,75200,75300,75100,2576
|
|
20240322,132600,65514814500,75200,75200,75300,75200,1281
|
|
20240322,132500,65418422400,75200,75200,75300,75200,1000
|
|
20240322,132400,65343219700,75200,75200,75300,75200,836
|
|
20240322,132300,65280345700,75200,75300,75300,75200,827
|
|
20240322,132200,65218132000,75300,75200,75300,75200,1012
|
|
20240322,132100,65142018500,75200,75100,75300,75100,4273
|
|
20240322,132000,64820581800,75100,75100,75200,75100,315
|
|
20240322,131900,64796915400,75200,75200,75200,75100,805
|
|
20240322,131800,64736413700,75200,75100,75200,75000,2392
|
|
20240322,131700,64556668400,75100,75100,75100,75000,6960
|
|
20240322,131600,64034033200,75100,75000,75100,75000,926
|
|
20240322,131500,63964538700,75100,75100,75100,75000,825
|
|
20240322,131400,63902615400,75100,75000,75100,75000,574
|
|
20240322,131300,63859537300,75100,75100,75100,75000,619
|
|
20240322,131200,63813077500,75000,75000,75100,75000,375
|
|
20240322,131100,63784940000,75100,75100,75100,75000,761
|
|
20240322,131000,63727812600,75100,75100,75100,75000,5010
|
|
20240322,130900,63351630100,75100,75000,75100,75000,451
|
|
20240322,130800,63317783200,75100,75000,75100,75000,684
|
|
20240322,130700,63266451300,75000,75100,75100,75000,794
|
|
20240322,130600,63206839500,75000,75100,75100,75000,816
|
|
20240322,130500,63145592700,75100,75100,75100,75000,4563
|
|
20240322,130400,62802956300,75000,75000,75100,75000,741
|
|
20240322,130300,62747356700,75000,75000,75100,75000,609
|
|
20240322,130200,62701653800,75000,75000,75100,75000,542
|
|
20240322,130100,62660976700,75000,75000,75100,75000,3020
|
|
20240322,130000,62434220800,75000,75000,75100,75000,1812
|
|
20240322,125900,62298208100,75100,75000,75100,75000,856
|
|
20240322,125800,62233987500,75000,75100,75100,75000,1229
|
|
20240322,125700,62141798500,75000,75000,75100,75000,597
|
|
20240322,125600,62097020400,75000,75100,75100,75000,1014
|
|
20240322,125500,62020948300,75000,75100,75100,75000,761
|
|
20240322,125400,61963860600,75100,75100,75100,75000,561
|
|
20240322,125300,61921773500,75000,75100,75100,75000,1216
|
|
20240322,125200,61830505700,75000,75000,75100,75000,982
|
|
20240322,125100,61756840700,75000,75000,75100,75000,875
|
|
20240322,125000,61691191300,75000,75000,75100,75000,593
|
|
20240322,124900,61646709100,75100,75100,75100,75000,824
|
|
20240322,124800,61584894500,75100,75000,75100,75000,842
|
|
20240322,124700,61521721400,75100,75000,75100,75000,472
|
|
20240322,124600,61486299400,75100,75000,75100,75000,570
|
|
20240322,124500,61443517100,75000,75000,75100,75000,484
|
|
20240322,124400,61407202500,75000,74900,75100,74900,2569
|
|
20240322,124300,61214549000,75000,74900,75000,74900,469
|
|
20240322,124200,61179395500,74900,74900,75000,74900,502
|
|
20240322,124100,61141774100,74900,75000,75000,74900,1014
|
|
20240322,124000,61065760600,74900,74900,75000,74900,791
|
|
20240322,123900,61006462000,74900,74900,75000,74900,1684
|
|
20240322,123800,60880197700,74900,74900,75000,74900,466
|
|
20240322,123700,60845283500,74900,74800,74900,74800,3831
|
|
20240322,123600,60558378900,74800,74800,74900,74800,767
|
|
20240322,123500,60500968500,74900,74800,74900,74800,515
|
|
20240322,123400,60462444300,74800,74900,75000,74800,8114
|
|
20240322,123300,59854840700,74900,74900,75000,74900,661
|
|
20240322,123200,59805322600,75000,74900,75000,74900,575
|
|
20240322,123100,59762254400,74900,75000,75100,74900,7701
|
|
20240322,123000,59184800200,75000,75000,75100,75000,342
|
|
20240322,122900,59159149300,75100,75000,75100,74900,609
|
|
20240322,122800,59113472300,74900,74900,75100,74900,3062
|
|
20240322,122700,58883830400,75000,75000,75000,74900,3533
|
|
20240322,122600,58618912200,75000,74900,75000,74900,735
|
|
20240322,122500,58563844400,74900,74900,75000,74900,499
|
|
20240322,122400,58526455900,74900,74800,75000,74800,2186
|
|
20240322,122300,58362708300,74800,74800,74900,74800,1594
|
|
20240322,122200,58243356600,74800,74900,74900,74800,578
|
|
20240322,122100,58200098900,74900,74900,74900,74800,1072
|
|
20240322,122000,58119838500,74900,74800,74900,74800,815
|
|
20240322,121900,58058844300,74800,74900,74900,74800,620
|
|
20240322,121800,58012438100,74800,74900,74900,74800,334
|
|
20240322,121700,57987446400,74900,74900,74900,74800,408
|
|
20240322,121600,57956918400,74900,74800,75000,74800,3323
|
|
20240322,121500,57708036500,74800,74900,75000,74800,10228
|
|
20240322,121400,56942202300,74900,75000,75100,74900,8726
|
|
20240322,121300,56287845000,75000,75000,75100,75000,984
|
|
20240322,121200,56214001100,75000,75100,75100,75000,398
|
|
20240322,121100,56184134100,75100,75000,75100,75000,945
|
|
20240322,121000,56113222600,75100,75000,75100,75000,1088
|
|
20240322,120900,56031591800,75000,75100,75100,75000,774
|
|
20240322,120800,55973493200,75100,75200,75200,75000,3394
|
|
20240322,120700,55718728800,75200,75100,75200,75100,323
|
|
20240322,120600,55694454400,75200,75200,75200,75100,1458
|
|
20240322,120500,55584829300,75200,75100,75200,75100,439
|
|
20240322,120400,55551842500,75100,75100,75200,75000,3578
|
|
20240322,120300,55283177800,75100,75000,75100,75000,338
|
|
20240322,120200,55257816700,75100,75000,75100,75000,1030
|
|
20240322,120100,55180511700,75000,75000,75100,75000,825
|
|
20240322,120000,55118595600,75100,75000,75100,75000,748
|
|
20240322,115900,55062475000,75000,75000,75100,75000,1184
|
|
20240322,115800,54973601700,75000,75000,75100,74900,2572
|
|
20240322,115700,54780718500,74900,75000,75000,74900,8909
|
|
20240322,115600,54112668400,75000,74900,75000,74900,1582
|
|
20240322,115500,53994078200,74900,74900,75000,74900,743
|
|
20240322,115400,53938419800,74900,74900,75000,74900,482
|
|
20240322,115300,53902298400,74900,74900,75000,74900,1395
|
|
20240322,115200,53797764600,74900,74900,75000,74900,711
|
|
20240322,115100,53744504000,74900,74900,75000,74900,1121
|
|
20240322,115000,53660528400,74900,75100,75200,74900,10025
|
|
20240322,114900,52908321200,75200,75100,75200,75100,883
|
|
20240322,114800,52841989000,75200,75100,75200,75100,362
|
|
20240322,114700,52814800200,75100,75200,75300,75100,1637
|
|
20240322,114600,52691735100,75200,75200,75300,75200,771
|
|
20240322,114500,52633755700,75200,75200,75300,75200,718
|
|
20240322,114400,52579761900,75200,75300,75300,75200,2447
|
|
20240322,114300,52395690500,75300,75200,75300,75200,2191
|
|
20240322,114200,52230886400,75200,75200,75300,75200,436
|
|
20240322,114100,52198098700,75200,75200,75300,75100,4325
|
|
20240322,114000,51872773500,75200,75100,75200,75100,419
|
|
20240322,113900,51841290100,75100,75200,75200,75100,629
|
|
20240322,113800,51794041100,75200,75400,75400,75200,8400
|
|
20240322,113700,51161735700,75400,75300,75400,75300,3061
|
|
20240322,113600,50931002700,75300,75500,75600,75300,5406
|
|
20240322,113500,50523128100,75500,75500,75600,75500,398
|
|
20240322,113400,50493074400,75500,75700,75700,75500,2547
|
|
20240322,113300,50300530200,75600,75700,75700,75600,791
|
|
20240322,113200,50240697400,75600,75700,75800,75600,2473
|
|
20240322,113100,50053567000,75700,75600,75800,75600,1707
|
|
20240322,113000,49924340100,75600,75600,75700,75600,7482
|
|
20240322,112900,49358052300,75700,75700,75700,75600,788
|
|
20240322,112800,49298450100,75700,75700,75700,75600,974
|
|
20240322,112700,49224789700,75600,75700,75700,75600,1065
|
|
20240322,112600,49144265400,75700,75600,75700,75600,1709
|
|
20240322,112500,49014991000,75700,75600,75700,75500,4996
|
|
20240322,112400,48637192100,75500,75600,75600,75500,1677
|
|
20240322,112300,48510532600,75500,75500,75600,75400,2271
|
|
20240322,112200,48338976800,75500,75300,75500,75300,5499
|
|
20240322,112100,47924141700,75300,75200,75400,75200,5858
|
|
20240322,112000,47482891300,75200,75200,75300,75200,1719
|
|
20240322,111900,47353509700,75200,75300,75300,75200,1075
|
|
20240322,111800,47272629300,75200,75300,75300,75200,1126
|
|
20240322,111700,47187912300,75200,75200,75300,75200,1089
|
|
20240322,111600,47105989900,75300,75300,75300,75200,1096
|
|
20240322,111500,47023536400,75300,75200,75300,75200,946
|
|
20240322,111400,46952359800,75200,75200,75300,75200,1069
|
|
20240322,111300,46871949200,75200,75300,75300,75200,1336
|
|
20240322,111200,46771417900,75200,75100,75300,75100,1303
|
|
20240322,111100,46673405000,75200,75200,75200,75100,1013
|
|
20240322,111000,46597261600,75200,75000,75200,75000,4969
|
|
20240322,110900,46224023000,75000,75000,75100,75000,743
|
|
20240322,110800,46168271400,75000,75100,75100,75000,983
|
|
20240322,110700,46094514400,75100,75000,75100,75000,514
|
|
20240322,110600,46055938200,75100,75000,75100,75000,892
|
|
20240322,110500,45988990900,75000,75000,75100,75000,669
|
|
20240322,110400,45938787400,75000,75000,75100,74900,4592
|
|
20240322,110300,45594291100,74900,74900,75000,74900,1411
|
|
20240322,110200,45488515100,74900,74900,75000,74900,943
|
|
20240322,110100,45417848500,74900,74900,75000,74900,1277
|
|
20240322,110000,45322106900,74900,74900,75100,74900,12491
|
|
20240322,105900,44385144300,75000,75100,75100,74900,4647
|
|
20240322,105800,44036668200,75000,75100,75100,75000,1313
|
|
20240322,105700,43938136500,75000,75000,75100,75000,996
|
|
20240322,105600,43863400600,75000,75100,75100,75000,803
|
|
20240322,105500,43803155000,75000,75100,75100,75000,3537
|
|
20240322,105400,43537821700,75000,74900,75100,74900,10622
|
|
20240322,105300,42740945600,75000,75000,75000,74900,1225
|
|
20240322,105200,42649118400,74900,75000,75000,74900,1205
|
|
20240322,105100,42558798800,74900,75000,75000,74900,709
|
|
20240322,105000,42505669800,74900,74900,75000,74900,892
|
|
20240322,104900,42438821500,75000,74900,75000,74900,663
|
|
20240322,104800,42389133200,74900,74900,75000,74900,1436
|
|
20240322,104700,42281505200,74900,75000,75000,74900,1080
|
|
20240322,104600,42200565800,74900,74900,75000,74900,887
|
|
20240322,104500,42134097200,74900,74900,75000,74900,679
|
|
20240322,104400,42083214400,74900,75000,75000,74900,852
|
|
20240322,104300,42019362500,74900,74900,75000,74900,856
|
|
20240322,104200,41955221500,75000,74900,75000,74900,827
|
|
20240322,104100,41893250500,74900,75000,75000,74900,1017
|
|
20240322,104000,41817052200,74900,74900,75000,74900,1797
|
|
20240322,103900,41682351300,75000,74900,75000,74900,735
|
|
20240322,103800,41627256800,75000,74900,75000,74900,577
|
|
20240322,103700,41584013400,74900,75100,75100,74900,2505
|
|
20240322,103600,41396126800,75000,75100,75100,75000,931
|
|
20240322,103500,41326279600,75000,75100,75200,75000,3163
|
|
20240322,103400,41088720900,75100,75100,75200,75100,3282
|
|
20240322,103300,40842003000,75100,74900,75200,74900,7371
|
|
20240322,103200,40289002500,74900,74900,75000,74900,728
|
|
20240322,103100,40234444300,74900,74900,75000,74900,1034
|
|
20240322,103000,40156932600,74900,75000,75000,74900,1106
|
|
20240322,102900,40074060400,74900,74900,75000,74900,343
|
|
20240322,102800,40048364600,74900,75000,75100,74900,16257
|
|
20240322,102700,38828909500,74900,74900,75000,74900,1086
|
|
20240322,102600,38747534100,74900,74900,75000,74900,665
|
|
20240322,102500,38697721900,74900,75000,75000,74900,472
|
|
20240322,102400,38662360600,75000,74900,75000,74900,831
|
|
20240322,102300,38600115900,74900,74900,75000,74900,429
|
|
20240322,102200,38567979700,75000,74900,75000,74900,782
|
|
20240322,102100,38509398400,74900,74900,75000,74900,1136
|
|
20240322,102000,38424302200,74900,74900,75000,74900,1197
|
|
20240322,101900,38334629500,74900,74900,75000,74900,3919
|
|
20240322,101800,38041092300,74900,74900,75000,74900,811
|
|
20240322,101700,37980332000,74900,74900,75000,74800,2841
|
|
20240322,101600,37767585300,74800,74900,75000,74800,15951
|
|
20240322,101500,36573077700,74800,74900,75000,74800,6616
|
|
20240322,101400,36077599800,74900,75000,75000,74900,1607
|
|
20240322,101300,35957171600,75000,75300,75400,75000,18606
|
|
20240322,101200,34558460500,75300,75300,75400,75300,1141
|
|
20240322,101100,34472538800,75300,75400,75400,75300,1191
|
|
20240322,101000,34382844500,75300,75300,75400,75300,1358
|
|
20240322,100900,34280565600,75300,75300,75400,75300,1329
|
|
20240322,100800,34180478900,75300,75300,75400,75300,879
|
|
20240322,100700,34114283700,75400,75300,75400,75300,1237
|
|
20240322,100600,34021133200,75300,75300,75400,75300,1321
|
|
20240322,100500,33921605200,75300,75300,75400,75300,987
|
|
20240322,100400,33847280200,75300,75300,75400,75300,2199
|
|
20240322,100300,33681659600,75300,75300,75400,75300,2019
|
|
20240322,100200,33529625500,75300,75400,75400,75300,426
|
|
20240322,100100,33497537000,75300,75300,75400,75300,610
|
|
20240322,100000,33451580900,75300,75300,75400,75300,1115
|
|
20240322,095900,33367551300,75300,75400,75400,75300,753
|
|
20240322,095800,33310849200,75400,75100,75400,75100,6612
|
|
20240322,095700,32813464600,75100,75300,75300,75100,8159
|
|
20240322,095600,32199753300,75300,75400,75400,75300,844
|
|
20240322,095500,32136194600,75400,75500,75600,75300,6883
|
|
20240322,095400,31616798200,75500,75600,75600,75500,1561
|
|
20240322,095300,31498851900,75600,75500,75600,75400,7667
|
|
20240322,095200,30919967200,75500,75400,75500,75400,1061
|
|
20240322,095100,30839944200,75400,75400,75500,75300,6562
|
|
20240322,095000,30345066900,75400,75200,75400,75200,3552
|
|
20240322,094900,30077333800,75300,75000,75300,75000,13017
|
|
20240322,094800,29098105100,75000,74900,75100,74900,10298
|
|
20240322,094700,28325811900,74900,74900,75000,74900,1529
|
|
20240322,094600,28211280900,75000,74900,75000,74900,1081
|
|
20240322,094500,28130297200,74900,74900,75000,74900,1424
|
|
20240322,094400,28023614000,74900,74900,75000,74900,1390
|
|
20240322,094300,27919499900,74900,75100,75100,74900,4049
|
|
20240322,094200,27615927400,75100,75000,75100,75000,673
|
|
20240322,094100,27565447700,75000,75100,75200,75000,1673
|
|
20240322,094000,27439859300,75100,75000,75200,75000,1779
|
|
20240322,093900,27306269400,75100,74800,75200,74800,3686
|
|
20240322,093800,27029369500,74800,74800,75000,74700,11273
|
|
20240322,093700,26185837000,74800,74700,75100,74700,19631
|
|
20240322,093600,24715956000,74700,74800,74900,74700,3267
|
|
20240322,093500,24471660800,74800,74900,74900,74800,1777
|
|
20240322,093400,24338687600,74900,75000,75100,74900,8178
|
|
20240322,093300,23725682300,75000,75000,75100,75000,3889
|
|
20240322,093200,23433970000,75100,75100,75200,75000,14088
|
|
20240322,093100,22376433200,75200,75100,75200,75100,1150
|
|
20240322,093000,22290060200,75100,75200,75200,75100,1542
|
|
20240322,092900,22174250300,75200,75000,75200,75000,14296
|
|
20240322,092800,21100438300,75100,75100,75200,75000,11725
|
|
20240322,092700,20219977100,75100,75300,75300,75100,5686
|
|
20240322,092600,19792388900,75200,75200,75300,75200,1976
|
|
20240322,092500,19643785700,75200,75300,75300,75200,3076
|
|
20240322,092400,19412462900,75200,75300,75300,75200,1645
|
|
20240322,092300,19288725100,75300,75300,75300,75200,1085
|
|
20240322,092200,19207119000,75200,75200,75300,75100,2987
|
|
20240322,092100,18982521400,75200,75100,75200,75100,7314
|
|
20240322,092000,18432570000,75200,75300,75400,75100,11961
|
|
20240322,091900,17532520000,75300,75300,75400,75300,1353
|
|
20240322,091800,17430589500,75400,75100,75400,75100,10238
|
|
20240322,091700,16660446000,75100,75300,75400,75100,8935
|
|
20240322,091600,15988132400,75400,75300,75400,75300,3249
|
|
20240322,091500,15743237900,75300,75400,75400,75300,5037
|
|
20240322,091400,15363567200,75500,75400,75500,75300,5341
|
|
20240322,091300,14960872700,75400,75200,75500,75200,10969
|
|
20240322,091200,14134193000,75200,75600,75700,75200,8636
|
|
20240322,091100,13482042000,75600,75300,75600,75200,5169
|
|
20240322,091000,13092213700,75300,75100,75500,75100,5069
|
|
20240322,090900,12710589600,75200,75300,75300,75100,6149
|
|
20240322,090800,12248142100,75200,75600,75700,75100,12592
|
|
20240322,090700,11299911100,75500,75400,75700,75300,17399
|
|
20240322,090600,9987120200,75400,75400,75500,75300,7912
|
|
20240322,090500,9390445300,75600,76000,76000,75500,12933
|
|
20240322,090400,8410067600,75900,75900,76000,75800,7664
|
|
20240322,090300,7828569200,75900,75900,76000,75900,8248
|
|
20240322,090200,7202435100,76000,75400,76000,75300,11021
|
|
20240322,090100,6369344700,75400,74700,75400,74600,15245
|
|
20240322,090000,5226800100,74700,75000,75000,74300,69596
|