651 lines
36 KiB
CSV
651 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,194800,124329613500,71800,71800,71800,71800,244103
|
|
20240326,194700,124329613500,71800,71800,71800,71800,0
|
|
20240326,194600,124329613500,71800,71800,71800,71800,0
|
|
20240326,194500,124329613500,71800,71800,71800,71800,0
|
|
20240326,194400,124329613500,71800,71800,71800,71800,0
|
|
20240326,194300,124329613500,71800,71800,71800,71800,0
|
|
20240326,194200,124329613500,71800,71800,71800,71800,0
|
|
20240326,194100,124329613500,71800,71800,71800,71800,0
|
|
20240326,194000,124329613500,71800,71800,71800,71800,0
|
|
20240326,193900,124329613500,71800,71800,71800,71800,0
|
|
20240326,193800,124329613500,71800,71800,71800,71800,0
|
|
20240326,193700,124329613500,71800,71800,71800,71800,0
|
|
20240326,193600,124329613500,71800,71800,71800,71800,0
|
|
20240326,193500,124329613500,71800,71800,71800,71800,0
|
|
20240326,193400,124329613500,71800,71800,71800,71800,0
|
|
20240326,193300,124329613500,71800,71800,71800,71800,0
|
|
20240326,193200,124329613500,71800,71800,71800,71800,0
|
|
20240326,193100,124329613500,71800,71800,71800,71800,0
|
|
20240326,193000,124329613500,71800,71800,71800,71800,0
|
|
20240326,192900,124329613500,71800,71800,71800,71800,0
|
|
20240326,192800,124329613500,71800,71800,71800,71800,0
|
|
20240326,192700,124329613500,71800,71800,71800,71800,0
|
|
20240326,192600,124329613500,71800,71800,71800,71800,0
|
|
20240326,192500,124329613500,71800,71800,71800,71800,0
|
|
20240326,192400,124329613500,71800,71800,71800,71800,0
|
|
20240326,192300,124329613500,71800,71800,71800,71800,0
|
|
20240326,192200,124329613500,71800,71800,71800,71800,0
|
|
20240326,192100,124329613500,71800,71800,71800,71800,0
|
|
20240326,192000,124329613500,71800,71800,71800,71800,0
|
|
20240326,191900,124329613500,71800,71800,71800,71800,0
|
|
20240326,191800,124329613500,71800,71800,71800,71800,244103
|
|
20240326,191700,124329613500,71800,71800,71800,71800,0
|
|
20240326,191600,124329613500,71800,71800,71800,71800,0
|
|
20240326,191500,124329613500,71800,71800,71800,71800,0
|
|
20240326,191400,124329613500,71800,71800,71800,71800,0
|
|
20240326,191300,124329613500,71800,71800,71800,71800,0
|
|
20240326,191200,124329613500,71800,71800,71800,71800,0
|
|
20240326,191100,124329613500,71800,71800,71800,71800,0
|
|
20240326,191000,124329613500,71800,71800,71800,71800,0
|
|
20240326,190900,124329613500,71800,71800,71800,71800,0
|
|
20240326,190800,124329613500,71800,71800,71800,71800,0
|
|
20240326,190700,124329613500,71800,71800,71800,71800,0
|
|
20240326,190600,124329613500,71800,71800,71800,71800,0
|
|
20240326,190500,124329613500,71800,71800,71800,71800,0
|
|
20240326,190400,124329613500,71800,71800,71800,71800,0
|
|
20240326,190300,124329613500,71800,71800,71800,71800,0
|
|
20240326,190200,124329613500,71800,71800,71800,71800,0
|
|
20240326,190100,124329613500,71800,71800,71800,71800,0
|
|
20240326,190000,124329613500,71800,71800,71800,71800,0
|
|
20240326,185900,124329613500,71800,71800,71800,71800,0
|
|
20240326,185800,124329613500,71800,71800,71800,71800,0
|
|
20240326,185700,124329613500,71800,71800,71800,71800,0
|
|
20240326,185600,124329613500,71800,71800,71800,71800,0
|
|
20240326,185500,124329613500,71800,71800,71800,71800,0
|
|
20240326,185400,124329613500,71800,71800,71800,71800,0
|
|
20240326,185300,124329613500,71800,71800,71800,71800,0
|
|
20240326,185200,124329613500,71800,71800,71800,71800,0
|
|
20240326,185100,124329613500,71800,71800,71800,71800,0
|
|
20240326,185000,124329613500,71800,71800,71800,71800,0
|
|
20240326,184900,124329613500,71800,71800,71800,71800,0
|
|
20240326,184800,124329613500,71800,71800,71800,71800,244103
|
|
20240326,184700,124329613500,71800,71800,71800,71800,0
|
|
20240326,184600,124329613500,71800,71800,71800,71800,0
|
|
20240326,184500,124329613500,71800,71800,71800,71800,0
|
|
20240326,184400,124329613500,71800,71800,71800,71800,0
|
|
20240326,184300,124329613500,71800,71800,71800,71800,0
|
|
20240326,184200,124329613500,71800,71800,71800,71800,0
|
|
20240326,184100,124329613500,71800,71800,71800,71800,0
|
|
20240326,184000,124329613500,71800,71800,71800,71800,0
|
|
20240326,183900,124329613500,71800,71800,71800,71800,0
|
|
20240326,183800,124329613500,71800,71800,71800,71800,0
|
|
20240326,183700,124329613500,71800,71800,71800,71800,0
|
|
20240326,183600,124329613500,71800,71800,71800,71800,0
|
|
20240326,183500,124329613500,71800,71800,71800,71800,0
|
|
20240326,183400,124329613500,71800,71800,71800,71800,0
|
|
20240326,183300,124329613500,71800,71800,71800,71800,0
|
|
20240326,183200,124329613500,71800,71800,71800,71800,0
|
|
20240326,183100,124329613500,71800,71800,71800,71800,0
|
|
20240326,183000,124329613500,71800,71800,71800,71800,0
|
|
20240326,182900,124329613500,71800,71800,71800,71800,0
|
|
20240326,182800,124329613500,71800,71800,71800,71800,0
|
|
20240326,182700,124329613500,71800,71800,71800,71800,0
|
|
20240326,182600,124329613500,71800,71800,71800,71800,0
|
|
20240326,182500,124329613500,71800,71800,71800,71800,0
|
|
20240326,182400,124329613500,71800,71800,71800,71800,0
|
|
20240326,182300,124329613500,71800,71800,71800,71800,0
|
|
20240326,182200,124329613500,71800,71800,71800,71800,0
|
|
20240326,182100,124329613500,71800,71800,71800,71800,0
|
|
20240326,182000,124329613500,71800,71800,71800,71800,0
|
|
20240326,181900,124329613500,71800,71800,71800,71800,0
|
|
20240326,181800,124329613500,71800,71800,71800,71800,244103
|
|
20240326,181700,124329613500,71800,71800,71800,71800,0
|
|
20240326,181600,124329613500,71800,71800,71800,71800,0
|
|
20240326,181500,124329613500,71800,71800,71800,71800,0
|
|
20240326,181400,124329613500,71800,71800,71800,71800,0
|
|
20240326,181300,124329613500,71800,71800,71800,71800,0
|
|
20240326,181200,124329613500,71800,71800,71800,71800,0
|
|
20240326,181100,124329613500,71800,71800,71800,71800,0
|
|
20240326,181000,124329613500,71800,71800,71800,71800,0
|
|
20240326,180900,124329613500,71800,71800,71800,71800,0
|
|
20240326,180800,124329613500,71800,71800,71800,71800,0
|
|
20240326,180700,124329613500,71800,71800,71800,71800,0
|
|
20240326,180600,124329613500,71800,71800,71800,71800,0
|
|
20240326,180500,124329613500,71800,71800,71800,71800,0
|
|
20240326,180400,124329613500,71800,71800,71800,71800,0
|
|
20240326,180300,124329613500,71800,71800,71800,71800,0
|
|
20240326,180200,124329613500,71800,71800,71800,71800,0
|
|
20240326,180100,124329613500,71800,71800,71800,71800,0
|
|
20240326,180000,124329613500,71800,71800,71800,71800,0
|
|
20240326,175900,124329613500,71800,71800,71800,71800,0
|
|
20240326,175800,124329613500,71800,71800,71800,71800,0
|
|
20240326,175700,124329613500,71800,71800,71800,71800,0
|
|
20240326,175600,124329613500,71800,71800,71800,71800,0
|
|
20240326,175500,124329613500,71800,71800,71800,71800,0
|
|
20240326,175400,124329613500,71800,71800,71800,71800,0
|
|
20240326,175300,124329613500,71800,71800,71800,71800,0
|
|
20240326,175200,124329613500,71800,71800,71800,71800,0
|
|
20240326,175100,124329613500,71800,71800,71800,71800,0
|
|
20240326,175000,124329613500,71800,71800,71800,71800,0
|
|
20240326,174900,124329613500,71800,71800,71800,71800,0
|
|
20240326,174800,124329613500,71800,71800,71800,71800,244103
|
|
20240326,174700,124329613500,71800,71800,71800,71800,0
|
|
20240326,174600,124329613500,71800,71800,71800,71800,0
|
|
20240326,174500,124329613500,71800,71800,71800,71800,0
|
|
20240326,174400,124329613500,71800,71800,71800,71800,0
|
|
20240326,174300,124329613500,71800,71800,71800,71800,0
|
|
20240326,174200,124329613500,71800,71800,71800,71800,0
|
|
20240326,174100,124329613500,71800,71800,71800,71800,0
|
|
20240326,174000,124329613500,71800,71800,71800,71800,0
|
|
20240326,173900,124329613500,71800,71800,71800,71800,0
|
|
20240326,173800,124329613500,71800,71800,71800,71800,0
|
|
20240326,173700,124329613500,71800,71800,71800,71800,0
|
|
20240326,173600,124329613500,71800,71800,71800,71800,0
|
|
20240326,173500,124329613500,71800,71800,71800,71800,0
|
|
20240326,173400,124329613500,71800,71800,71800,71800,0
|
|
20240326,173300,124329613500,71800,71800,71800,71800,0
|
|
20240326,173200,124329613500,71800,71800,71800,71800,0
|
|
20240326,173100,124329613500,71800,71800,71800,71800,0
|
|
20240326,173000,124329613500,71800,71800,71800,71800,0
|
|
20240326,172900,124329613500,71800,71800,71800,71800,0
|
|
20240326,172800,124329613500,71800,71800,71800,71800,0
|
|
20240326,172700,124329613500,71800,71800,71800,71800,0
|
|
20240326,172600,124329613500,71800,71800,71800,71800,0
|
|
20240326,172500,124329613500,71800,71800,71800,71800,0
|
|
20240326,172400,124329613500,71800,71800,71800,71800,0
|
|
20240326,172300,124329613500,71800,71800,71800,71800,0
|
|
20240326,172200,124329613500,71800,71800,71800,71800,0
|
|
20240326,172100,124329613500,71800,71800,71800,71800,0
|
|
20240326,172000,124329613500,71800,71800,71800,71800,0
|
|
20240326,171900,124329613500,71800,71800,71800,71800,0
|
|
20240326,171800,124329613500,71800,71800,71800,71800,244103
|
|
20240326,171700,124329613500,71800,71800,71800,71800,0
|
|
20240326,171600,124329613500,71800,71800,71800,71800,0
|
|
20240326,171500,124329613500,71800,71800,71800,71800,0
|
|
20240326,171400,124329613500,71800,71800,71800,71800,0
|
|
20240326,171300,124329613500,71800,71800,71800,71800,0
|
|
20240326,171200,124329613500,71800,71800,71800,71800,0
|
|
20240326,171100,124329613500,71800,71800,71800,71800,0
|
|
20240326,171000,124329613500,71800,71800,71800,71800,0
|
|
20240326,170900,124329613500,71800,71800,71800,71800,0
|
|
20240326,170800,124329613500,71800,71800,71800,71800,0
|
|
20240326,170700,124329613500,71800,71800,71800,71800,0
|
|
20240326,170600,124329613500,71800,71800,71800,71800,0
|
|
20240326,170500,124329613500,71800,71800,71800,71800,0
|
|
20240326,170400,124329613500,71800,71800,71800,71800,0
|
|
20240326,170300,124329613500,71800,71800,71800,71800,0
|
|
20240326,170200,124329613500,71800,71800,71800,71800,0
|
|
20240326,170100,124329613500,71800,71800,71800,71800,0
|
|
20240326,170000,124329613500,71800,71800,71800,71800,0
|
|
20240326,165900,124329613500,71800,71800,71800,71800,0
|
|
20240326,165800,124329613500,71800,71800,71800,71800,0
|
|
20240326,165700,124329613500,71800,71800,71800,71800,0
|
|
20240326,165600,124329613500,71800,71800,71800,71800,0
|
|
20240326,165500,124329613500,71800,71800,71800,71800,0
|
|
20240326,165400,124329613500,71800,71800,71800,71800,0
|
|
20240326,165300,124329613500,71800,71800,71800,71800,0
|
|
20240326,165200,124329613500,71800,71800,71800,71800,0
|
|
20240326,165100,124329613500,71800,71800,71800,71800,0
|
|
20240326,165000,124329613500,71800,71800,71800,71800,0
|
|
20240326,164900,124329613500,71800,71800,71800,71800,0
|
|
20240326,164800,124329613500,71800,71800,71800,71800,244103
|
|
20240326,164700,124329613500,71800,71800,71800,71800,0
|
|
20240326,164600,124329613500,71800,71800,71800,71800,0
|
|
20240326,164500,124329613500,71800,71800,71800,71800,0
|
|
20240326,164400,124329613500,71800,71800,71800,71800,0
|
|
20240326,164300,124329613500,71800,71800,71800,71800,0
|
|
20240326,164200,124329613500,71800,71800,71800,71800,0
|
|
20240326,164100,124329613500,71800,71800,71800,71800,0
|
|
20240326,164000,124329613500,71800,71800,71800,71800,0
|
|
20240326,163900,124329613500,71800,71800,71800,71800,0
|
|
20240326,163800,124329613500,71800,71800,71800,71800,0
|
|
20240326,163700,124329613500,71800,71800,71800,71800,0
|
|
20240326,163600,124329613500,71800,71800,71800,71800,0
|
|
20240326,163500,124329613500,71800,71800,71800,71800,0
|
|
20240326,163400,124329613500,71800,71800,71800,71800,0
|
|
20240326,163300,124329613500,71800,71800,71800,71800,0
|
|
20240326,163200,124329613500,71800,71800,71800,71800,0
|
|
20240326,163100,124329613500,71800,71800,71800,71800,0
|
|
20240326,163000,124329613500,71800,71800,71800,71800,0
|
|
20240326,162900,124329613500,71800,71800,71800,71800,0
|
|
20240326,162800,124329613500,71800,71800,71800,71800,0
|
|
20240326,162700,124329613500,71800,71800,71800,71800,0
|
|
20240326,162600,124329613500,71800,71800,71800,71800,0
|
|
20240326,162500,124329613500,71800,71800,71800,71800,0
|
|
20240326,162400,124329613500,71800,71800,71800,71800,0
|
|
20240326,162300,124329613500,71800,71800,71800,71800,0
|
|
20240326,162200,124329613500,71800,71800,71800,71800,0
|
|
20240326,162100,124329613500,71800,71800,71800,71800,0
|
|
20240326,162000,124329613500,71800,71800,71800,71800,0
|
|
20240326,161900,124329613500,71800,71800,71800,71800,0
|
|
20240326,161800,124329613500,71800,71800,71800,71800,244103
|
|
20240326,161700,124329613500,71800,71800,71800,71800,0
|
|
20240326,161600,124329613500,71800,71800,71800,71800,0
|
|
20240326,161500,124329613500,71800,71800,71800,71800,0
|
|
20240326,161400,124329613500,71800,71800,71800,71800,0
|
|
20240326,161300,124329613500,71800,71800,71800,71800,0
|
|
20240326,161200,124329613500,71800,71800,71800,71800,0
|
|
20240326,161100,124329613500,71800,71800,71800,71800,0
|
|
20240326,161000,124329613500,71800,71800,71800,71800,0
|
|
20240326,160900,124329613500,71800,71800,71800,71800,0
|
|
20240326,160800,124329613500,71800,71800,71800,71800,0
|
|
20240326,160700,124329613500,71800,71800,71800,71800,0
|
|
20240326,160600,124329613500,71800,71800,71800,71800,0
|
|
20240326,160500,124329613500,71800,71800,71800,71800,0
|
|
20240326,160400,124329613500,71800,71800,71800,71800,0
|
|
20240326,160300,124329613500,71800,71800,71800,71800,0
|
|
20240326,160200,124329613500,71800,71800,71800,71800,0
|
|
20240326,160100,124329613500,71800,71800,71800,71800,0
|
|
20240326,160000,124329613500,71800,71800,71800,71800,0
|
|
20240326,155900,124329613500,71800,71800,71800,71800,0
|
|
20240326,155800,124329613500,71800,71800,71800,71800,0
|
|
20240326,155700,124329613500,71800,71800,71800,71800,0
|
|
20240326,155600,124329613500,71800,71800,71800,71800,0
|
|
20240326,155500,124329613500,71800,71800,71800,71800,0
|
|
20240326,155400,124329613500,71800,71800,71800,71800,0
|
|
20240326,155300,124329613500,71800,71800,71800,71800,0
|
|
20240326,155200,124329613500,71800,71800,71800,71800,0
|
|
20240326,155100,124329613500,71800,71800,71800,71800,0
|
|
20240326,155000,124329613500,71800,71800,71800,71800,0
|
|
20240326,154900,124329613500,71800,71800,71800,71800,0
|
|
20240326,154800,124329613500,71800,71800,71800,71800,244103
|
|
20240326,154700,124329613500,71800,71800,71800,71800,0
|
|
20240326,154600,124329613500,71800,71800,71800,71800,0
|
|
20240326,154500,124329613500,71800,71800,71800,71800,0
|
|
20240326,154400,124329613500,71800,71800,71800,71800,0
|
|
20240326,154300,124329613500,71800,71800,71800,71800,0
|
|
20240326,154200,124329613500,71800,71800,71800,71800,0
|
|
20240326,154100,124329613500,71800,71800,71800,71800,0
|
|
20240326,154000,124329613500,71800,71800,71800,71800,0
|
|
20240326,153900,124329613500,71800,71800,71800,71800,0
|
|
20240326,153800,124329613500,71800,71800,71800,71800,0
|
|
20240326,153700,124329613500,71800,71800,71800,71800,0
|
|
20240326,153600,124329613500,71800,71800,71800,71800,0
|
|
20240326,153500,124329613500,71800,71800,71800,71800,0
|
|
20240326,153400,124329613500,71800,71800,71800,71800,0
|
|
20240326,153300,124329613500,71800,71800,71800,71800,0
|
|
20240326,153200,124329613500,71800,71800,71800,71800,0
|
|
20240326,153100,124329613500,71800,71800,71800,71800,0
|
|
20240326,153000,124329613500,71800,71800,71800,71800,244103
|
|
20240326,152900,106803018100,72000,72000,72000,72000,0
|
|
20240326,152800,106803018100,72000,72000,72000,72000,0
|
|
20240326,152700,106803018100,72000,72000,72000,72000,0
|
|
20240326,152600,106803018100,72000,72000,72000,72000,0
|
|
20240326,152500,106803018100,72000,72000,72000,72000,0
|
|
20240326,152400,106803018100,72000,72000,72000,72000,0
|
|
20240326,152300,106803018100,72000,72000,72000,72000,0
|
|
20240326,152200,106803018100,72000,72000,72000,72000,0
|
|
20240326,152100,106803018100,72000,72000,72000,72000,0
|
|
20240326,152000,106803018100,72000,72000,72000,72000,0
|
|
20240326,151900,106803018100,72000,71900,72000,71900,6732
|
|
20240326,151800,106318440600,71900,71800,72000,71800,3594
|
|
20240326,151700,106060134300,71800,71900,72000,71800,2187
|
|
20240326,151600,105902924200,72000,71900,72000,71900,3420
|
|
20240326,151500,105656931900,71900,72000,72100,71900,3392
|
|
20240326,151400,105412829000,72100,72200,72200,72000,4060
|
|
20240326,151300,105120279800,72100,71900,72200,71900,15364
|
|
20240326,151200,104013651000,71900,71800,72000,71800,9101
|
|
20240326,151100,103358869500,71900,71900,72000,71800,4999
|
|
20240326,151000,102999473700,71900,71900,72000,71900,5098
|
|
20240326,150900,102632829200,72000,71900,72000,71900,3958
|
|
20240326,150800,102348114500,71900,71900,72000,71900,2357
|
|
20240326,150700,102178633900,71900,72000,72000,71900,2400
|
|
20240326,150600,102006067500,71900,72000,72000,71900,3674
|
|
20240326,150500,101741837600,71900,72000,72000,71900,2653
|
|
20240326,150400,101550991000,71900,71900,72000,71900,2315
|
|
20240326,150300,101384531300,71900,71900,72000,71900,2903
|
|
20240326,150200,101175658900,71900,71900,72000,71900,4275
|
|
20240326,150100,100868208500,71900,71900,72000,71900,1283
|
|
20240326,150000,100775940100,71900,71900,72100,71900,9986
|
|
20240326,145900,100057135500,71900,71900,72000,71900,6126
|
|
20240326,145800,99616596700,71900,71900,72000,71800,5185
|
|
20240326,145700,99243785100,72000,71900,72000,71900,3699
|
|
20240326,145600,98977748900,71900,71900,72000,71900,3627
|
|
20240326,145500,98716757800,72000,72000,72100,71900,5050
|
|
20240326,145400,98353181600,72000,71900,72100,71900,13492
|
|
20240326,145300,97382449700,71900,71900,72000,71900,4642
|
|
20240326,145200,97048599500,71900,72100,72100,71900,5451
|
|
20240326,145100,96656264600,72000,72000,72100,72000,5692
|
|
20240326,145000,96246430500,72000,72000,72100,72000,4640
|
|
20240326,144900,95912229000,72000,72000,72100,72000,2464
|
|
20240326,144800,95734817100,72000,72100,72100,72000,4112
|
|
20240326,144700,95438652900,72100,72000,72100,72000,2649
|
|
20240326,144600,95247916300,72000,72000,72100,72000,3520
|
|
20240326,144500,94994472600,72000,72100,72200,72000,1953
|
|
20240326,144400,94853773500,72100,72100,72200,72000,3979
|
|
20240326,144300,94567014100,72100,72100,72200,72100,1560
|
|
20240326,144200,94454533200,72100,72100,72200,72100,3213
|
|
20240326,144100,94222808500,72100,72100,72400,72000,16339
|
|
20240326,144000,93043403900,72000,72000,72100,72000,2140
|
|
20240326,143900,92889301700,72100,72000,72100,72000,2612
|
|
20240326,143800,92701232000,72100,72000,72100,72000,4211
|
|
20240326,143700,92397841000,72000,72000,72100,72000,6306
|
|
20240326,143600,91943552500,72000,72100,72200,72000,4592
|
|
20240326,143500,91612681300,72100,72100,72200,72100,3851
|
|
20240326,143400,91335006300,72100,72000,72200,72000,2421
|
|
20240326,143300,91160470000,72000,72100,72200,72000,4043
|
|
20240326,143200,90869123800,72000,72200,72500,72000,10588
|
|
20240326,143100,90103783800,72200,72200,72300,72200,1673
|
|
20240326,143000,89982987300,72200,72000,72300,72000,7453
|
|
20240326,142900,89445116200,72000,72100,72100,72000,4237
|
|
20240326,142800,89139921100,72100,72000,72100,72000,1711
|
|
20240326,142700,89016697600,72000,72000,72100,72000,1931
|
|
20240326,142600,88877597700,72100,72200,72300,72000,3508
|
|
20240326,142500,88624561400,72200,72200,72300,72200,1665
|
|
20240326,142400,88504346700,72200,72200,72300,72200,2486
|
|
20240326,142300,88324767000,72200,72100,72300,72100,4932
|
|
20240326,142200,87968781100,72100,72000,72200,72000,2669
|
|
20240326,142100,87776405700,72100,72000,72100,72000,1944
|
|
20240326,142000,87636408800,72000,72000,72100,72000,2158
|
|
20240326,141900,87480949200,72100,72100,72200,72000,11306
|
|
20240326,141800,86665797000,72100,72200,72200,72100,2133
|
|
20240326,141700,86511966700,72100,72200,72300,72100,3047
|
|
20240326,141600,86291986500,72200,72200,72300,72200,1499
|
|
20240326,141500,86183756800,72200,72200,72300,72200,1699
|
|
20240326,141400,86061086300,72200,72200,72300,72200,2073
|
|
20240326,141300,85911379800,72200,72200,72300,72200,1314
|
|
20240326,141200,85816493700,72300,72300,72300,72200,891
|
|
20240326,141100,85752162400,72200,72300,72300,72200,2906
|
|
20240326,141000,85542161500,72300,72300,72400,72300,1706
|
|
20240326,140900,85418817300,72300,72300,72400,72300,4071
|
|
20240326,140800,85124469300,72400,72300,72400,72300,1218
|
|
20240326,140700,85036393800,72300,72100,72400,72100,4010
|
|
20240326,140600,84746802100,72100,72100,72200,72100,2032
|
|
20240326,140500,84600194700,72200,72200,72300,72100,4296
|
|
20240326,140400,84290045300,72200,72300,72300,72200,1384
|
|
20240326,140300,84190093000,72200,72200,72300,72200,1428
|
|
20240326,140200,84086957800,72200,72300,72300,72200,8663
|
|
20240326,140100,83460642600,72300,72300,72400,72300,733
|
|
20240326,140000,83407623900,72400,72300,72400,72300,3763
|
|
20240326,135900,83135523500,72300,72400,72400,72300,818
|
|
20240326,135800,83076368300,72400,72300,72400,72300,654
|
|
20240326,135700,83029051600,72300,72300,72400,72300,1187
|
|
20240326,135600,82943222400,72400,72300,72400,72300,469
|
|
20240326,135500,82909305300,72400,72500,72500,72300,4256
|
|
20240326,135400,82601164200,72400,72400,72500,72400,2140
|
|
20240326,135300,82446195400,72400,72400,72500,72400,1332
|
|
20240326,135200,82349730300,72400,72400,72500,72400,733
|
|
20240326,135100,82296658700,72400,72500,72600,72400,964
|
|
20240326,135000,82226780100,72500,72500,72600,72500,2638
|
|
20240326,134900,82035521600,72500,72300,72500,72300,9348
|
|
20240326,134800,81358592600,72300,72300,72400,72300,4259
|
|
20240326,134700,81050655700,72300,72300,72400,72300,529
|
|
20240326,134600,81012408800,72300,72400,72500,72300,5094
|
|
20240326,134500,80643603100,72400,72400,72500,72400,482
|
|
20240326,134400,80608691000,72400,72400,72500,72400,1861
|
|
20240326,134300,80473935200,72400,72400,72500,72400,4822
|
|
20240326,134200,80124818800,72400,72400,72500,72400,519
|
|
20240326,134100,80087242600,72400,72400,72500,72400,679
|
|
20240326,134000,80038081500,72400,72400,72500,72400,4686
|
|
20240326,133900,79698793100,72500,72400,72500,72400,1122
|
|
20240326,133800,79617526800,72400,72500,72600,72400,5622
|
|
20240326,133700,79210225600,72500,72500,72600,72500,1090
|
|
20240326,133600,79131189700,72500,72600,72600,72500,4240
|
|
20240326,133500,78823526300,72600,72600,72700,72600,1025
|
|
20240326,133400,78749056200,72700,72700,72700,72600,963
|
|
20240326,133300,78679094600,72600,72600,72700,72600,575
|
|
20240326,133200,78637349200,72600,72700,72700,72600,174
|
|
20240326,133100,78624712500,72600,72800,72900,72600,2640
|
|
20240326,133000,78432568300,72800,72500,72900,72500,11600
|
|
20240326,132900,77589787000,72500,72500,72600,72500,683
|
|
20240326,132800,77540264800,72600,72500,72600,72500,2309
|
|
20240326,132700,77372794200,72500,72500,72600,72500,1270
|
|
20240326,132600,77280690200,72500,72500,72600,72500,1095
|
|
20240326,132500,77201272800,72500,72500,72600,72500,477
|
|
20240326,132400,77166666300,72500,72500,72600,72500,1138
|
|
20240326,132300,77084129900,72500,72600,72600,72500,1748
|
|
20240326,132200,76957383400,72500,72500,72600,72500,1224
|
|
20240326,132100,76868596800,72500,72600,72700,72500,7080
|
|
20240326,132000,76354891400,72600,72600,72700,72600,575
|
|
20240326,131900,76313142800,72700,72600,72700,72600,1695
|
|
20240326,131800,76190084100,72600,72600,72700,72600,1181
|
|
20240326,131700,76104336900,72600,72600,72700,72600,823
|
|
20240326,131600,76044576600,72600,72900,72900,72600,3086
|
|
20240326,131500,75820032700,72900,72900,72900,72800,758
|
|
20240326,131400,75764816100,72900,72800,72900,72800,634
|
|
20240326,131300,75718637300,72900,72800,72900,72800,1686
|
|
20240326,131200,75595835300,72800,72700,72900,72700,2700
|
|
20240326,131100,75399365800,72700,72700,72800,72700,2293
|
|
20240326,131000,75232514200,72700,72700,72800,72600,5199
|
|
20240326,130900,74854565500,72600,72600,72700,72600,864
|
|
20240326,130800,74791835500,72600,72600,72700,72600,1042
|
|
20240326,130700,74716183800,72600,72700,72700,72600,346
|
|
20240326,130600,74691063300,72600,72700,72800,72600,2494
|
|
20240326,130500,74509816400,72700,72500,72700,72500,4077
|
|
20240326,130400,74213808200,72500,72600,72600,72500,943
|
|
20240326,130300,74145383900,72600,72700,72800,72500,5569
|
|
20240326,130200,73740861300,72700,72700,72800,72700,971
|
|
20240326,130100,73670231300,72700,72700,72800,72700,311
|
|
20240326,130000,73647616500,72800,72600,72800,72500,5690
|
|
20240326,125900,73234394800,72500,72500,72600,72500,1253
|
|
20240326,125800,73143519700,72500,72500,72600,72500,800
|
|
20240326,125700,73085503300,72600,72500,72600,72500,1397
|
|
20240326,125600,72984219200,72500,72600,72600,72500,883
|
|
20240326,125500,72920173700,72500,72500,72600,72500,3540
|
|
20240326,125400,72663268400,72500,72500,72600,72500,3045
|
|
20240326,125300,72442505400,72500,72500,72600,72500,2561
|
|
20240326,125200,72256777600,72500,72600,72600,72500,4724
|
|
20240326,125100,71914136600,72600,72600,72700,72600,1001
|
|
20240326,125000,71841436200,72700,72600,72800,72600,5627
|
|
20240326,124900,71432388600,72700,72700,72800,72600,2734
|
|
20240326,124800,71233611600,72700,72500,72800,72500,6410
|
|
20240326,124700,70768119000,72500,72600,72700,72500,1877
|
|
20240326,124600,70631848500,72600,72600,72700,72600,2776
|
|
20240326,124500,70430259400,72600,72600,72700,72600,4299
|
|
20240326,124400,70117928200,72600,72600,72700,72600,2212
|
|
20240326,124300,69957335600,72700,72700,72700,72600,467
|
|
20240326,124200,69923428600,72600,72700,72800,72500,13310
|
|
20240326,124100,68956246400,72700,72700,72800,72700,5184
|
|
20240326,124000,68579330600,72800,72700,72800,72700,1481
|
|
20240326,123900,68471631900,72700,72800,72800,72700,3262
|
|
20240326,123800,68234378800,72700,72800,72900,72700,5512
|
|
20240326,123700,67833214400,72900,72800,72900,72800,569
|
|
20240326,123600,67791788700,72900,72800,72900,72800,487
|
|
20240326,123500,67756313200,72700,72600,72900,72600,5262
|
|
20240326,123400,67373718200,72700,72700,72700,72600,1164
|
|
20240326,123300,67289164200,72700,72700,72700,72600,1273
|
|
20240326,123200,67196675700,72600,72800,72800,72600,3054
|
|
20240326,123100,66974713400,72700,72800,72800,72700,1870
|
|
20240326,123000,66838755600,72700,72700,72800,72700,3465
|
|
20240326,122900,66586849300,72700,72800,72800,72700,3117
|
|
20240326,122800,66359991600,72800,72800,72900,72800,728
|
|
20240326,122700,66306989300,72800,72800,72900,72800,438
|
|
20240326,122600,66275102800,72800,72800,72900,72800,847
|
|
20240326,122500,66213441100,72800,72800,72900,72800,3942
|
|
20240326,122400,65926462400,72800,72800,72900,72800,536
|
|
20240326,122300,65887434700,72800,72800,72900,72800,511
|
|
20240326,122200,65850224500,72800,72800,72900,72800,188
|
|
20240326,122100,65836530900,72800,72800,72900,72800,415
|
|
20240326,122000,65806318700,72800,72800,72900,72800,2295
|
|
20240326,121900,65639049800,72800,72900,73000,72800,3807
|
|
20240326,121800,65361578800,72900,72800,72900,72800,1513
|
|
20240326,121700,65251295800,72800,72700,73100,72700,7767
|
|
20240326,121600,64685658600,72700,72700,72800,72700,508
|
|
20240326,121500,64648722900,72700,72700,72800,72700,1756
|
|
20240326,121400,64521060900,72700,72800,72800,72700,1047
|
|
20240326,121300,64444940600,72800,72800,72900,72800,4095
|
|
20240326,121200,64146821100,72800,73000,73100,72800,5748
|
|
20240326,121100,63727550800,73000,73000,73100,73000,451
|
|
20240326,121000,63694627700,73000,73000,73100,73000,661
|
|
20240326,120900,63646371700,73000,73000,73100,73000,452
|
|
20240326,120800,63613363000,73000,73000,73100,73000,531
|
|
20240326,120700,63574597700,73000,73000,73100,73000,1374
|
|
20240326,120600,63474183200,73000,73100,73100,73000,780
|
|
20240326,120500,63417206300,73100,72900,73200,72900,4962
|
|
20240326,120400,63054716300,72900,72900,73000,72900,662
|
|
20240326,120300,63006452500,72900,72900,73000,72900,3006
|
|
20240326,120200,62787314700,72900,73000,73000,72900,13427
|
|
20240326,120100,61807746000,73000,73000,73100,73000,1489
|
|
20240326,120000,61699039000,73000,73000,73100,73000,703
|
|
20240326,115900,61647712100,73000,73100,73100,73000,1983
|
|
20240326,115800,61502793300,73100,73000,73100,73000,379
|
|
20240326,115700,61475107400,73000,73100,73100,73000,1099
|
|
20240326,115600,61394822200,73100,73000,73100,73000,2154
|
|
20240326,115500,61237380700,73000,73200,73300,73000,4021
|
|
20240326,115400,60943195500,73200,73100,73200,73100,2183
|
|
20240326,115300,60783445600,73100,73200,73200,73100,2614
|
|
20240326,115200,60592118600,73200,73200,73400,73200,5737
|
|
20240326,115100,60171517000,73200,73200,73300,73200,556
|
|
20240326,115000,60130814800,73200,73300,73300,73200,300
|
|
20240326,114900,60108854200,73200,73300,73400,73200,1829
|
|
20240326,114800,59974796300,73400,73300,73400,73200,2138
|
|
20240326,114700,59818017700,73200,73000,73300,73000,5234
|
|
20240326,114600,59435308800,73100,73000,73100,73000,657
|
|
20240326,114500,59387337200,73000,73100,73200,73000,5264
|
|
20240326,114400,59002539400,73200,73200,73200,73100,1144
|
|
20240326,114300,58918910400,73100,73100,73200,73100,912
|
|
20240326,114200,58852224700,73100,73100,73200,73100,945
|
|
20240326,114100,58783140800,73100,73100,73200,73100,772
|
|
20240326,114000,58726704300,73100,73200,73300,73100,620
|
|
20240326,113900,58681326800,73300,73200,73300,73200,983
|
|
20240326,113800,58609340500,73200,73300,73400,73100,10310
|
|
20240326,113700,57854777400,73300,73500,73500,73300,2436
|
|
20240326,113600,57675907800,73500,73500,73600,73500,406
|
|
20240326,113500,57646063900,73500,73500,73600,73500,4307
|
|
20240326,113400,57329496000,73500,73500,73600,73500,356
|
|
20240326,113300,57303327300,73500,73500,73600,73500,293
|
|
20240326,113200,57281787800,73500,73500,73600,73500,674
|
|
20240326,113100,57232246100,73500,73700,73800,73500,5156
|
|
20240326,113000,56852487300,73700,73500,73800,73500,8711
|
|
20240326,112900,56211054100,73500,73500,73600,73500,191
|
|
20240326,112800,56197011100,73500,73500,73600,73500,1102
|
|
20240326,112700,56116009700,73500,73700,73700,73500,7620
|
|
20240326,112600,55554940900,73700,73700,73800,73700,1218
|
|
20240326,112500,55465170900,73700,73700,73800,73700,1258
|
|
20240326,112400,55372444800,73700,73700,73800,73700,452
|
|
20240326,112300,55339129200,73700,73700,73800,73700,392
|
|
20240326,112200,55310233800,73700,73700,73800,73700,571
|
|
20240326,112100,55268147600,73700,73700,73800,73700,2056
|
|
20240326,112000,55116619800,73700,73700,73900,73500,6721
|
|
20240326,111900,54621243800,73700,74000,74100,73600,16837
|
|
20240326,111800,53376804600,74000,73900,74100,73900,12010
|
|
20240326,111700,52487975900,73900,73900,74000,73900,1680
|
|
20240326,111600,52363717100,73900,74000,74000,73900,623
|
|
20240326,111500,52317668200,73900,74000,74000,73900,550
|
|
20240326,111400,52277014400,74000,73900,74000,73900,579
|
|
20240326,111300,52234202200,74000,74000,74000,73900,579
|
|
20240326,111200,52191406800,73900,73900,74000,73900,1211
|
|
20240326,111100,52101845000,73900,73900,74000,73900,527
|
|
20240326,111000,52062887900,73900,73800,74000,73800,5855
|
|
20240326,110900,51630189100,73800,73800,73900,73800,1191
|
|
20240326,110800,51542291800,73900,73800,73900,73800,643
|
|
20240326,110700,51494833900,73800,73800,73900,73800,156
|
|
20240326,110600,51483318600,73900,73700,74000,73700,9807
|
|
20240326,110500,50759104400,73700,73700,73800,73700,1101
|
|
20240326,110400,50677960400,73700,73700,73800,73700,310
|
|
20240326,110300,50655110900,73700,73700,73800,73700,668
|
|
20240326,110200,50605874500,73700,73800,73800,73700,1104
|
|
20240326,110100,50524508500,73700,73700,73700,73600,1516
|
|
20240326,110000,50412786700,73700,73800,73900,73700,5744
|
|
20240326,105900,49988983100,73800,73800,73900,73800,536
|
|
20240326,105800,49949406600,73800,73800,73900,73800,612
|
|
20240326,105700,49904233700,73800,73800,73900,73800,553
|
|
20240326,105600,49863420900,73800,73800,73900,73800,688
|
|
20240326,105500,49812634100,73800,73800,73900,73800,429
|
|
20240326,105400,49780968100,73800,73800,73900,73800,1917
|
|
20240326,105300,49639347000,73800,73900,73900,73800,204
|
|
20240326,105200,49624290600,73800,73800,73900,73800,536
|
|
20240326,105100,49584726200,73800,73900,73900,73800,2945
|
|
20240326,105000,49367158300,74000,73900,74000,73900,2339
|
|
20240326,104900,49194304500,73900,73900,74000,73900,419
|
|
20240326,104800,49163333100,73900,73900,74000,73900,332
|
|
20240326,104700,49138796900,73900,73900,74000,73900,421
|
|
20240326,104600,49107684100,73900,74000,74000,73900,4196
|
|
20240326,104500,48797180600,74100,73900,74100,73900,2229
|
|
20240326,104400,48632317900,73900,73800,74000,73800,2901
|
|
20240326,104300,48417872800,73800,73800,73900,73800,654
|
|
20240326,104200,48369583900,73800,73800,73900,73800,781
|
|
20240326,104100,48311905300,73800,73900,74000,73800,1530
|
|
20240326,104000,48198865400,73900,74000,74000,73900,1407
|
|
20240326,103900,48094761400,74100,74000,74100,73900,1699
|
|
20240326,103800,47969069900,74000,73800,74000,73800,2177
|
|
20240326,103700,47808337800,73700,73800,73800,73700,655
|
|
20240326,103600,47760059600,73700,73900,73900,73600,6707
|
|
20240326,103500,47265088100,73900,73900,74000,73900,568
|
|
20240326,103400,47223107900,73900,74100,74100,73900,3630
|
|
20240326,103300,46954334100,74100,74200,74200,74100,1378
|
|
20240326,103200,46852194900,74100,74100,74200,74100,429
|
|
20240326,103100,46820405000,74100,74200,74200,74100,5245
|
|
20240326,103000,46431256500,74200,74400,74400,74200,2954
|
|
20240326,102900,46211773800,74300,74300,74400,74200,4707
|
|
20240326,102800,45862058800,74200,74200,74300,74200,1637
|
|
20240326,102700,45740552700,74200,74300,74400,74200,7649
|
|
20240326,102600,45172278400,74300,74300,74400,74300,2065
|
|
20240326,102500,45018833400,74300,74300,74400,74300,2432
|
|
20240326,102400,44838073400,74400,74300,74400,74300,4852
|
|
20240326,102300,44477535700,74400,74300,74400,74300,3841
|
|
20240326,102200,44192002500,74400,74300,74400,74300,6217
|
|
20240326,102100,43730050400,74200,74300,74300,74200,6923
|
|
20240326,102000,43216261000,74300,74300,74400,74200,9681
|
|
20240326,101900,42496891200,74300,74200,74400,74200,11474
|
|
20240326,101800,41644531900,74200,74200,74300,74100,6427
|
|
20240326,101700,41167579200,74100,74100,74200,74100,2489
|
|
20240326,101600,40983118500,74100,74100,74200,74000,5179
|
|
20240326,101500,40599315000,74100,74000,74200,74000,9049
|
|
20240326,101400,39929050600,73900,74100,74100,73800,5215
|
|
20240326,101300,39543346100,74000,73700,74200,73700,55572
|
|
20240326,101200,35432231100,73700,73700,73800,73600,9670
|
|
20240326,101100,34719480000,73800,73800,73800,73700,1003
|
|
20240326,101000,34645522400,73800,73600,73800,73600,2543
|
|
20240326,100900,34458047600,73700,73500,73700,73500,4824
|
|
20240326,100800,34102804400,73500,73500,73600,73500,2218
|
|
20240326,100700,33939669100,73500,73500,73600,73500,1536
|
|
20240326,100600,33826714000,73500,73400,73600,73400,3752
|
|
20240326,100500,33550906500,73400,73500,73500,73400,1969
|
|
20240326,100400,33406283300,73400,73400,73500,73400,833
|
|
20240326,100300,33345132000,73400,73400,73500,73300,4684
|
|
20240326,100200,33001306300,73400,73300,73500,73300,2176
|
|
20240326,100100,32841570400,73300,73300,73300,73200,3959
|
|
20240326,100000,32551457500,73200,73300,73300,73200,1253
|
|
20240326,095900,32459696400,73200,73200,73300,73200,731
|
|
20240326,095800,32406183400,73300,73200,73300,73200,1353
|
|
20240326,095700,32307123200,73200,73200,73300,73200,1197
|
|
20240326,095600,32219488200,73200,73300,73400,73200,2133
|
|
20240326,095500,32063163800,73300,73300,73400,73200,1443
|
|
20240326,095400,31957398400,73300,73200,73400,73200,810
|
|
20240326,095300,31898062300,73300,73300,73400,73200,3463
|
|
20240326,095200,31643983400,73300,73400,73400,73300,2020
|
|
20240326,095100,31495798400,73400,73200,73400,73200,1386
|
|
20240326,095000,31394237800,73300,73400,73500,73300,3638
|
|
20240326,094900,31127217700,73400,73300,73500,73300,3447
|
|
20240326,094800,30874222300,73300,73300,73400,73300,1013
|
|
20240326,094700,30799961400,73400,73200,73400,73200,1855
|
|
20240326,094600,30664108100,73300,73200,73400,73200,5918
|
|
20240326,094500,30230428300,73200,73300,73400,73000,4333
|
|
20240326,094400,29913103000,73300,73100,73400,73100,2779
|
|
20240326,094300,29709702100,73200,73100,73200,73000,1171
|
|
20240326,094200,29624117100,73100,73200,73200,73000,5075
|
|
20240326,094100,29253008900,73200,73100,73300,73100,2630
|
|
20240326,094000,29060349700,73200,73100,73200,73100,649
|
|
20240326,093900,29012864400,73200,73100,73200,73000,7586
|
|
20240326,093800,28458373600,73100,73000,73100,73000,481
|
|
20240326,093700,28423238200,73100,73200,73200,73000,4461
|
|
20240326,093600,28097193300,73200,73100,73200,73100,2173
|
|
20240326,093500,27938301000,73000,73100,73100,73000,623
|
|
20240326,093400,27892811400,73000,73100,73200,73000,4450
|
|
20240326,093300,27567509800,73100,73000,73100,72900,2307
|
|
20240326,093200,27398932500,73100,73000,73200,72900,8911
|
|
20240326,093100,26748023100,73000,73200,73200,72900,5129
|
|
20240326,093000,26373150400,73200,73400,73500,73200,8968
|
|
20240326,092900,25716185500,73300,73400,73500,73300,5654
|
|
20240326,092800,25301263100,73500,73500,73600,73400,3055
|
|
20240326,092700,25076707400,73600,73400,73800,73400,7680
|
|
20240326,092600,24511324900,73400,73600,73600,73400,2998
|
|
20240326,092500,24290957700,73600,73700,73800,73500,8766
|
|
20240326,092400,23645490000,73700,73600,73700,73400,1941
|
|
20240326,092300,23502732600,73400,73900,73900,73400,6738
|
|
20240326,092200,23006977300,73800,73800,74000,73700,23246
|
|
20240326,092100,21289992500,73700,73600,73800,73500,3277
|
|
20240326,092000,21048628100,73700,73700,73700,73500,4345
|
|
20240326,091900,20729039800,73700,73600,73800,73600,3604
|
|
20240326,091800,20463509400,73600,73300,73600,73200,6105
|
|
20240326,091700,20015592100,73200,73600,73700,73200,12288
|
|
20240326,091600,19112783100,73600,73900,73900,73500,14316
|
|
20240326,091500,18057194800,73900,73800,74100,73800,19812
|
|
20240326,091400,16591367100,73900,73800,73900,73800,8380
|
|
20240326,091300,15972167300,73900,73400,73900,73400,39140
|
|
20240326,091200,13087561600,73400,73400,73500,73400,6863
|
|
20240326,091100,12583724900,73400,73500,73500,73400,5402
|
|
20240326,091000,12187092500,73400,73300,73500,73300,16807
|
|
20240326,090900,10953495700,73400,73100,73400,73100,13060
|
|
20240326,090800,9996912000,73100,73100,73200,73100,5418
|
|
20240326,090700,9600598100,73100,73100,73200,73000,1972
|
|
20240326,090600,9456462000,73000,73000,73400,73000,19058
|
|
20240326,090500,8061974200,73000,72700,73000,72700,10407
|
|
20240326,090400,7303581700,72700,72500,72900,72400,8340
|
|
20240326,090300,6698267700,72400,72300,72500,72300,11016
|
|
20240326,090200,5900539800,72300,72300,72500,72100,12650
|
|
20240326,090100,4985724300,72300,72600,72600,72200,8176
|
|
20240326,090000,4393717600,72600,72300,72700,72300,60725
|