589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184600,3769129791300,76900,76900,76900,76900,1405912
|
|
20240320,184500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,184400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,184300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,184200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,184100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,184000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,183900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,183800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,183700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,183600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,183500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,183400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,183300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,183200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,183100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,183000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,182900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,182800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,182700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,182600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,182500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,182400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,182300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,182200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,182100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,182000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,181900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,181800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,181700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,181600,3769129791300,76900,76900,76900,76900,1405912
|
|
20240320,181500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,181400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,181300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,181200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,181100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,181000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,180900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,180800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,180700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,180600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,180500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,180400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,180300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,180200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,180100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,180000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,175900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,175800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,175700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,175600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,175500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,175400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,175300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,175200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,175100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,175000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,174900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,174800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,174700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,174600,3769129791300,76900,76900,76900,76900,1405912
|
|
20240320,174500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,174400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,174300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,174200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,174100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,174000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,173900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,173800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,173700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,173600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,173500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,173400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,173300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,173200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,173100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,173000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,172900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,172800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,172700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,172600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,172500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,172400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,172300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,172200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,172100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,172000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,171900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,171800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,171700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,171600,3769129791300,76900,76900,76900,76900,1405912
|
|
20240320,171500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,171400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,171300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,171200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,171100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,171000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,170900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,170800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,170700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,170600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,170500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,170400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,170300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,170200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,170100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,170000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,165900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,165800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,165700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,165600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,165500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,165400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,165300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,165200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,165100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,165000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,164900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,164800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,164700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,164600,3769129791300,76900,76900,76900,76900,1405912
|
|
20240320,164500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,164400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,164300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,164200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,164100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,164000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,163900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,163800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,163700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,163600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,163500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,163400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,163300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,163200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,163100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,163000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,162900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,162800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,162700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,162600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,162500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,162400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,162300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,162200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,162100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,162000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,161900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,161800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,161700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,161600,3769129791300,76900,76900,76900,76900,1405912
|
|
20240320,161500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,161400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,161300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,161200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,161100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,161000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,160900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,160800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,160700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,160600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,160500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,160400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,160300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,160200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,160100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,160000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,155900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,155800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,155700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,155600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,155500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,155400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,155300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,155200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,155100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,155000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,154900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,154800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,154700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,154600,3769129791300,76900,76900,76900,76900,1405912
|
|
20240320,154500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,154400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,154300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,154200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,154100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,154000,3769129791300,76900,76900,76900,76900,0
|
|
20240320,153900,3769129791300,76900,76900,76900,76900,0
|
|
20240320,153800,3769129791300,76900,76900,76900,76900,0
|
|
20240320,153700,3769129791300,76900,76900,76900,76900,0
|
|
20240320,153600,3769129791300,76900,76900,76900,76900,0
|
|
20240320,153500,3769129791300,76900,76900,76900,76900,0
|
|
20240320,153400,3769129791300,76900,76900,76900,76900,0
|
|
20240320,153300,3769129791300,76900,76900,76900,76900,0
|
|
20240320,153200,3769129791300,76900,76900,76900,76900,0
|
|
20240320,153100,3769129791300,76900,76900,76900,76900,0
|
|
20240320,153000,3769129791300,76900,76900,76900,76900,1405912
|
|
20240320,152900,3661015158500,77000,77000,77000,77000,0
|
|
20240320,152800,3661015158500,77000,77000,77000,77000,0
|
|
20240320,152700,3661015158500,77000,77000,77000,77000,0
|
|
20240320,152600,3661015158500,77000,77000,77000,77000,0
|
|
20240320,152500,3661015158500,77000,77000,77000,77000,0
|
|
20240320,152400,3661015158500,77000,77000,77000,77000,0
|
|
20240320,152300,3661015158500,77000,77000,77000,77000,0
|
|
20240320,152200,3661015158500,77000,77000,77000,77000,0
|
|
20240320,152100,3661015158500,77000,77000,77000,77000,0
|
|
20240320,152000,3661015158500,77000,77000,77000,77000,0
|
|
20240320,151900,3661015158500,77000,76900,77000,76900,170191
|
|
20240320,151800,3647915738300,77000,77000,77000,76900,81446
|
|
20240320,151700,3641647022700,76900,76900,77000,76900,86779
|
|
20240320,151600,3634967784800,76900,76900,77000,76900,60854
|
|
20240320,151500,3630285509600,76900,76900,77000,76800,351697
|
|
20240320,151400,3603241147500,76800,76800,76900,76800,58099
|
|
20240320,151300,3598776718500,76800,76800,76900,76800,53153
|
|
20240320,151200,3594693424000,76800,76900,76900,76800,47553
|
|
20240320,151100,3591040412500,76800,76800,76900,76800,63341
|
|
20240320,151000,3586173683100,76800,76800,76900,76800,54734
|
|
20240320,150900,3581967781900,76900,77000,77000,76800,474896
|
|
20240320,150800,3545448706000,77000,77000,77000,76900,74305
|
|
20240320,150700,3539732580800,76900,76900,77000,76900,106263
|
|
20240320,150600,3531556410100,76900,77000,77000,76900,62830
|
|
20240320,150500,3526722651800,77000,76900,77000,76900,52480
|
|
20240320,150400,3522685034700,76900,77000,77000,76900,62016
|
|
20240320,150300,3517913233800,76900,76900,77000,76900,85340
|
|
20240320,150200,3511344404500,77000,77000,77000,76900,75637
|
|
20240320,150100,3505523401500,77000,77000,77000,76900,104831
|
|
20240320,150000,3497455106800,77000,76900,77000,76900,67633
|
|
20240320,145900,3492249654100,77000,76900,77000,76900,225503
|
|
20240320,145800,3474889419200,77000,77000,77000,76900,56722
|
|
20240320,145700,3470523347500,76900,76900,77000,76900,63136
|
|
20240320,145600,3465663497400,77000,76900,77000,76900,55651
|
|
20240320,145500,3461380116200,77000,77000,77000,76900,82811
|
|
20240320,145400,3455007010300,77000,76900,77000,76900,61190
|
|
20240320,145300,3450297017500,76900,76900,77000,76900,76110
|
|
20240320,145200,3444438610100,77000,77000,77000,76900,69116
|
|
20240320,145100,3439120014100,76900,76900,77000,76800,526233
|
|
20240320,145000,3398650011800,76900,76800,76900,76800,143027
|
|
20240320,144900,3387652527100,76800,76800,76900,76800,73152
|
|
20240320,144800,3382028193300,76900,76800,76900,76800,52857
|
|
20240320,144700,3377965736300,76800,76900,76900,76800,43689
|
|
20240320,144600,3374608558800,76800,76800,76900,76800,48830
|
|
20240320,144500,3370855293000,76900,76900,76900,76800,61770
|
|
20240320,144400,3366106801100,76900,76900,76900,76800,49085
|
|
20240320,144300,3362333372600,76900,76800,76900,76800,60612
|
|
20240320,144200,3357675425600,76800,76800,76900,76800,71447
|
|
20240320,144100,3352182447600,76900,76900,76900,76800,54426
|
|
20240320,144000,3347997995100,76900,76800,76900,76800,61223
|
|
20240320,143900,3343292218400,76900,76800,76900,76800,67603
|
|
20240320,143800,3338095417000,76800,76900,76900,76800,65200
|
|
20240320,143700,3333082785100,76900,76900,76900,76800,69796
|
|
20240320,143600,3327717562900,76800,76900,76900,76800,43557
|
|
20240320,143500,3324369747800,76900,76900,76900,76800,43337
|
|
20240320,143400,3321038433500,76800,76800,76900,76800,57688
|
|
20240320,143300,3316604349200,76800,76900,76900,76800,55874
|
|
20240320,143200,3312309618200,76800,76800,76900,76800,33328
|
|
20240320,143100,3309748649800,76800,76800,76900,76800,46441
|
|
20240320,143000,3306179134900,76900,76900,76900,76800,118278
|
|
20240320,142900,3297085839500,76800,76800,76900,76800,57559
|
|
20240320,142800,3292661154000,76800,76900,76900,76800,38240
|
|
20240320,142700,3289722624000,76900,76900,76900,76800,33624
|
|
20240320,142600,3287138194900,76800,76900,76900,76800,42565
|
|
20240320,142500,3283866353100,76800,76800,76900,76800,36442
|
|
20240320,142400,3281065186400,76800,76800,76900,76800,62859
|
|
20240320,142300,3276233262500,76900,76800,76900,76800,37774
|
|
20240320,142200,3273329890200,76800,76800,76900,76800,38327
|
|
20240320,142100,3270384599700,76800,76800,76900,76800,27257
|
|
20240320,142000,3268289403800,76900,76900,76900,76800,32015
|
|
20240320,141900,3265829331100,76800,76800,76900,76800,56168
|
|
20240320,141800,3261514352600,76800,76800,76900,76800,79760
|
|
20240320,141700,3255385821100,76900,76800,76900,76800,40033
|
|
20240320,141600,3252308438300,76800,76800,76900,76800,62684
|
|
20240320,141500,3247488957100,76800,76800,76900,76800,25120
|
|
20240320,141400,3245558469800,76900,76900,76900,76800,29682
|
|
20240320,141300,3243277315500,76900,76900,76900,76800,32220
|
|
20240320,141200,3240800802600,76800,76900,76900,76800,34677
|
|
20240320,141100,3238135639300,76800,76900,76900,76800,26378
|
|
20240320,141000,3236107794500,76900,76900,76900,76800,62963
|
|
20240320,140900,3231267218800,76800,76700,76900,76700,190206
|
|
20240320,140800,3216658475000,76700,76800,76800,76700,20401
|
|
20240320,140700,3215092366400,76800,76600,76800,76600,262843
|
|
20240320,140600,3194932103800,76700,76700,76700,76600,19152
|
|
20240320,140500,3193464229700,76600,76700,76700,76600,18294
|
|
20240320,140400,3192061787800,76600,76700,76700,76600,35772
|
|
20240320,140300,3189319498000,76600,76700,76700,76600,26730
|
|
20240320,140200,3187270924600,76700,76600,76700,76600,29819
|
|
20240320,140100,3184984872300,76700,76700,76700,76600,27328
|
|
20240320,140000,3182889531300,76600,76700,76700,76600,25577
|
|
20240320,135900,3180928515300,76600,76700,76700,76600,38188
|
|
20240320,135800,3178001045200,76700,76800,76800,76600,161872
|
|
20240320,135700,3165585219600,76700,76800,76900,76700,126085
|
|
20240320,135600,3155900871300,76800,76900,76900,76700,167894
|
|
20240320,135500,3143011530100,76800,76900,76900,76700,481271
|
|
20240320,135400,3106045584100,76900,76900,76900,76800,89320
|
|
20240320,135300,3099177608800,76900,76900,76900,76800,274848
|
|
20240320,135200,3078043325600,76900,76800,76900,76800,35003
|
|
20240320,135100,3075353153200,76900,76900,76900,76800,78360
|
|
20240320,135000,3069329053100,76900,76900,76900,76800,33876
|
|
20240320,134900,3066725945500,76900,76800,76900,76800,39186
|
|
20240320,134800,3063714461000,76900,76800,76900,76700,112696
|
|
20240320,134700,3055059969300,76800,76700,76800,76700,115122
|
|
20240320,134600,3046219461500,76800,76900,76900,76700,179829
|
|
20240320,134500,3032406968600,76800,76900,76900,76800,36874
|
|
20240320,134400,3029572278500,76900,76800,76900,76700,381853
|
|
20240320,134300,3000245677600,76800,76800,76800,76700,49261
|
|
20240320,134200,2996464585500,76800,76600,76800,76600,574687
|
|
20240320,134100,2952385269400,76600,76600,76700,76600,39601
|
|
20240320,134000,2949350390000,76700,76600,76700,76600,29227
|
|
20240320,133900,2947110367500,76600,76600,76700,76600,40760
|
|
20240320,133800,2943985391200,76700,76700,76700,76600,29542
|
|
20240320,133700,2941721419900,76700,76700,76700,76600,21461
|
|
20240320,133600,2940076486100,76600,76700,76700,76600,22533
|
|
20240320,133500,2938349314100,76700,76700,76700,76600,31132
|
|
20240320,133400,2935962928600,76700,76700,76700,76600,46220
|
|
20240320,133300,2932421615700,76700,76700,76700,76600,34799
|
|
20240320,133200,2929753997700,76600,76700,76700,76600,46834
|
|
20240320,133100,2926164376200,76700,76700,76700,76600,18935
|
|
20240320,133000,2924712855900,76600,76700,76700,76600,32353
|
|
20240320,132900,2922233233800,76700,76700,76700,76600,22082
|
|
20240320,132800,2920540600000,76600,76700,76700,76600,34108
|
|
20240320,132700,2917926054600,76600,76700,76700,76600,152027
|
|
20240320,132600,2906279232000,76700,76700,76700,76600,49907
|
|
20240320,132500,2902453606600,76700,76700,76700,76600,25497
|
|
20240320,132400,2900499184300,76700,76600,76700,76500,292940
|
|
20240320,132300,2878058689900,76600,76500,76600,76500,61724
|
|
20240320,132200,2873331465400,76600,76500,76600,76400,603555
|
|
20240320,132100,2827159371400,76500,76500,76500,76400,35600
|
|
20240320,132000,2824436546100,76500,76500,76500,76400,23422
|
|
20240320,131900,2822645505200,76400,76300,76500,76300,277310
|
|
20240320,131800,2801457089100,76300,76400,76400,76300,41311
|
|
20240320,131700,2798304053300,76400,76300,76400,76300,23422
|
|
20240320,131600,2796515415800,76400,76300,76400,76300,33691
|
|
20240320,131500,2793942139300,76300,76300,76400,76300,18805
|
|
20240320,131400,2792506717000,76400,76300,76400,76300,21018
|
|
20240320,131300,2790902368100,76300,76400,76400,76300,11797
|
|
20240320,131200,2790001828300,76300,76400,76400,76300,17877
|
|
20240320,131100,2788637266300,76300,76300,76400,76200,71530
|
|
20240320,131000,2783179369900,76300,76300,76300,76200,33877
|
|
20240320,130900,2780595671300,76200,76400,76400,76200,167724
|
|
20240320,130800,2767798883600,76300,76400,76400,76300,30706
|
|
20240320,130700,2765455436800,76400,76300,76400,76300,18932
|
|
20240320,130600,2764010180700,76300,76400,76400,76300,17807
|
|
20240320,130500,2762650710100,76300,76400,76400,76300,25571
|
|
20240320,130400,2760698006300,76400,76400,76400,76300,42980
|
|
20240320,130300,2757415049300,76300,76300,76400,76300,49756
|
|
20240320,130200,2753615133200,76400,76400,76400,76300,15912
|
|
20240320,130100,2752400342000,76400,76300,76400,76300,19383
|
|
20240320,130000,2750920463500,76400,76400,76400,76300,15412
|
|
20240320,125900,2749743931800,76300,76400,76400,76300,21713
|
|
20240320,125800,2748085789300,76400,76300,76400,76300,27714
|
|
20240320,125700,2745969193000,76300,76400,76400,76300,39277
|
|
20240320,125600,2742971298600,76400,76400,76400,76200,58576
|
|
20240320,125500,2738501507400,76400,76200,76400,76200,252189
|
|
20240320,125400,2719259292900,76200,76300,76300,76200,20409
|
|
20240320,125300,2717703316500,76300,76200,76300,76200,82650
|
|
20240320,125200,2711405124000,76300,76200,76300,76200,33906
|
|
20240320,125100,2708821017900,76200,76300,76300,76200,30873
|
|
20240320,125000,2706468253400,76200,76300,76300,76200,47974
|
|
20240320,124900,2702811355200,76200,76200,76300,76200,75829
|
|
20240320,124800,2697032858600,76200,76300,76300,76200,32180
|
|
20240320,124700,2694580258200,76300,76300,76300,76200,29817
|
|
20240320,124600,2692306738800,76300,76200,76300,76200,21643
|
|
20240320,124500,2690656721600,76200,76200,76300,76200,25513
|
|
20240320,124400,2688711853400,76200,76300,76300,76200,57559
|
|
20240320,124300,2684324025000,76200,76200,76300,76200,44694
|
|
20240320,124200,2680916174400,76300,76200,76300,76200,50166
|
|
20240320,124100,2677092302400,76200,76400,76400,76200,60161
|
|
20240320,124000,2672503290500,76300,76400,76400,76300,96954
|
|
20240320,123900,2665105423000,76300,76400,76500,76300,60007
|
|
20240320,123800,2660522991700,76400,76500,76500,76400,64333
|
|
20240320,123700,2655607573700,76400,76400,76500,76400,25316
|
|
20240320,123600,2653673107100,76400,76400,76500,76400,25124
|
|
20240320,123500,2651753284500,76500,76400,76500,76400,35066
|
|
20240320,123400,2649073756900,76500,76500,76500,76400,28272
|
|
20240320,123300,2646913450800,76400,76500,76500,76400,31225
|
|
20240320,123200,2644527444600,76400,76400,76500,76400,75548
|
|
20240320,123100,2638755257300,76400,76400,76500,76400,38734
|
|
20240320,123000,2635795715900,76400,76500,76500,76300,80830
|
|
20240320,122900,2629619917700,76400,76500,76500,76400,27173
|
|
20240320,122800,2627543623600,76400,76400,76500,76400,49245
|
|
20240320,122700,2623781036800,76400,76500,76500,76300,100410
|
|
20240320,122600,2616108833000,76500,76600,76600,76400,161038
|
|
20240320,122500,2603788868500,76500,76600,76600,76500,21055
|
|
20240320,122400,2602177556800,76600,76600,76600,76500,30147
|
|
20240320,122300,2599870043400,76600,76500,76600,76500,40940
|
|
20240320,122200,2596737359100,76500,76600,76600,76500,17757
|
|
20240320,122100,2595378294400,76600,76500,76600,76500,22375
|
|
20240320,122000,2593665324700,76500,76600,76600,76500,36312
|
|
20240320,121900,2590885254200,76600,76600,76600,76500,26136
|
|
20240320,121800,2588884785200,76600,76400,76600,76400,320000
|
|
20240320,121700,2564405821600,76400,76500,76500,76400,21153
|
|
20240320,121600,2562789233400,76400,76400,76500,76400,22421
|
|
20240320,121500,2561075654600,76400,76400,76500,76400,20890
|
|
20240320,121400,2559479195300,76400,76400,76500,76400,30165
|
|
20240320,121300,2557174083800,76400,76400,76500,76400,27204
|
|
20240320,121200,2555095122100,76400,76500,76500,76400,49032
|
|
20240320,121100,2551347145100,76400,76500,76500,76400,45415
|
|
20240320,121000,2547874755700,76500,76600,76600,76400,75808
|
|
20240320,120900,2542076179400,76600,76500,76600,76500,49914
|
|
20240320,120800,2538257374300,76600,76500,76600,76500,28607
|
|
20240320,120700,2536068414800,76500,76600,76600,76500,35688
|
|
20240320,120600,2533337334200,76500,76500,76600,76500,20441
|
|
20240320,120500,2531773053100,76600,76500,76600,76400,130871
|
|
20240320,120400,2521760903200,76400,76600,76600,76400,50199
|
|
20240320,120300,2517920683700,76600,76500,76600,76500,21961
|
|
20240320,120200,2516239956200,76600,76400,76600,76300,144009
|
|
20240320,120100,2505232546500,76500,76700,76700,76400,169883
|
|
20240320,120000,2492225677700,76700,76600,76700,76500,305141
|
|
20240320,115900,2468853120400,76600,76600,76600,76500,80258
|
|
20240320,115800,2462708591800,76500,76500,76600,76500,48157
|
|
20240320,115700,2459020800400,76500,76400,76600,76400,165163
|
|
20240320,115600,2446382024200,76500,76500,76500,76400,82938
|
|
20240320,115500,2440038106200,76500,76400,76500,76300,227456
|
|
20240320,115400,2422650738500,76400,76300,76400,76200,122089
|
|
20240320,115300,2413334074200,76200,76300,76300,76200,54721
|
|
20240320,115200,2409159913100,76300,76000,76300,76000,264984
|
|
20240320,115100,2388983012800,76100,76100,76100,76000,31226
|
|
20240320,115000,2386608849300,76000,76000,76100,76000,28474
|
|
20240320,114900,2384443976300,76100,76000,76100,76000,51463
|
|
20240320,114800,2380531966300,76000,76000,76100,76000,42600
|
|
20240320,114700,2377293007200,76000,76100,76200,76000,106883
|
|
20240320,114600,2369160866500,76100,76200,76200,76100,65757
|
|
20240320,114500,2364156194400,76100,76300,76300,76100,106002
|
|
20240320,114400,2356078223600,76300,76300,76300,76200,40224
|
|
20240320,114300,2353011147600,76200,76300,76300,76200,26188
|
|
20240320,114200,2351013940400,76200,76300,76400,76200,146994
|
|
20240320,114100,2339800260000,76300,76100,76300,76000,291994
|
|
20240320,114000,2317566027600,76100,76000,76100,76000,46952
|
|
20240320,113900,2313995150200,76000,76000,76100,75900,200586
|
|
20240320,113800,2298751344500,75900,76000,76100,75900,199286
|
|
20240320,113700,2283609304500,76000,76000,76100,76000,140262
|
|
20240320,113600,2272948623400,76000,76200,76200,76000,303294
|
|
20240320,113500,2249869703400,76200,76300,76300,76100,156828
|
|
20240320,113400,2237923164800,76200,76300,76400,76200,133510
|
|
20240320,113300,2227742605200,76300,76400,76500,76300,138627
|
|
20240320,113200,2217152552900,76400,76400,76500,76400,67407
|
|
20240320,113100,2212002067600,76400,76500,76500,76300,147713
|
|
20240320,113000,2200714866900,76500,76600,76600,76400,143478
|
|
20240320,112900,2189733970800,76500,76500,76600,76400,285685
|
|
20240320,112800,2167880066700,76500,76700,76800,76500,306914
|
|
20240320,112700,2144363060400,76700,77000,77200,76700,635028
|
|
20240320,112600,2095493770900,77000,77000,77100,76900,586309
|
|
20240320,112500,2050349044000,77000,77000,77000,76900,174753
|
|
20240320,112400,2036895845400,76900,76900,77000,76800,218032
|
|
20240320,112300,2020125429200,76900,76800,76900,76700,397498
|
|
20240320,112200,1989565918900,76800,76700,76800,76600,258128
|
|
20240320,112100,1969744861800,76700,76700,76700,76600,274912
|
|
20240320,112000,1948661159300,76700,76600,76700,76500,157854
|
|
20240320,111900,1936565604000,76600,76500,76700,76500,226689
|
|
20240320,111800,1919202781600,76500,76500,76600,76400,307330
|
|
20240320,111700,1895680269600,76400,76400,76500,76400,207370
|
|
20240320,111600,1879821073000,76400,76400,76500,76400,96533
|
|
20240320,111500,1872440820700,76400,76400,76500,76400,175314
|
|
20240320,111400,1859036482700,76400,76500,76500,76400,242034
|
|
20240320,111300,1840526232900,76500,76200,76500,76200,555324
|
|
20240320,111200,1798118683000,76200,76100,76300,76100,430131
|
|
20240320,111100,1765337888900,76200,76200,76200,76100,83008
|
|
20240320,111000,1759017806700,76100,76200,76200,76100,124178
|
|
20240320,110900,1749561148000,76100,76100,76200,76100,129023
|
|
20240320,110800,1739733583900,76100,76100,76200,76000,84261
|
|
20240320,110700,1733320179200,76000,76100,76200,76000,130428
|
|
20240320,110600,1723392859300,76100,76100,76200,76000,173651
|
|
20240320,110500,1710178021700,76200,76200,76200,76100,86152
|
|
20240320,110400,1703615599200,76200,76200,76300,76100,245145
|
|
20240320,110300,1684937355800,76200,76200,76200,76100,153775
|
|
20240320,110200,1673223493000,76200,76200,76200,76000,153152
|
|
20240320,110100,1661562668600,76100,76000,76200,76000,379979
|
|
20240320,110000,1632647077700,76100,76200,76200,75900,339560
|
|
20240320,105900,1606814113900,76100,76000,76200,75900,816077
|
|
20240320,105800,1544751458400,76000,75900,76000,75900,338043
|
|
20240320,105700,1519064393400,76000,75900,76000,75800,499022
|
|
20240320,105600,1481187203500,75800,75900,75900,75800,119162
|
|
20240320,105500,1472145322200,75900,75800,75900,75600,466105
|
|
20240320,105400,1436830139500,75700,75800,75800,75700,102340
|
|
20240320,105300,1429077324700,75800,75800,75800,75700,132737
|
|
20240320,105200,1419019093400,75800,75700,75800,75700,160667
|
|
20240320,105100,1406844594300,75800,75800,75800,75700,137599
|
|
20240320,105000,1396418507300,75700,75700,75800,75600,208591
|
|
20240320,104900,1380627394300,75700,75700,75800,75600,424817
|
|
20240320,104800,1348471408700,75700,75600,75700,75500,226688
|
|
20240320,104700,1331326284600,75600,75600,75600,75500,158661
|
|
20240320,104600,1319334663500,75600,75600,75600,75500,113822
|
|
20240320,104500,1310731733300,75600,75500,75600,75400,354740
|
|
20240320,104400,1283946172600,75500,75400,75500,75300,328049
|
|
20240320,104300,1259207698200,75400,75300,75400,75300,40628
|
|
20240320,104200,1256147133100,75300,75400,75400,75300,45812
|
|
20240320,104100,1252694510300,75300,75400,75400,75300,40195
|
|
20240320,104000,1249666649500,75300,75300,75400,75200,105225
|
|
20240320,103900,1241743133700,75300,75400,75400,75300,112388
|
|
20240320,103800,1233274610800,75300,75300,75400,75300,72231
|
|
20240320,103700,1227832188200,75400,75300,75400,75200,212148
|
|
20240320,103600,1211858128900,75200,75300,75300,75200,85099
|
|
20240320,103500,1205455883100,75300,75300,75300,75200,110264
|
|
20240320,103400,1197160438900,75200,75200,75300,75200,279911
|
|
20240320,103300,1176104307000,75200,75300,75400,75200,200812
|
|
20240320,103200,1160985915800,75400,75400,75500,75300,207526
|
|
20240320,103100,1145340622200,75400,75500,75500,75400,77137
|
|
20240320,103000,1139520833700,75500,75600,75600,75400,147501
|
|
20240320,102900,1128386236400,75500,75600,75600,75500,228506
|
|
20240320,102800,1111114462900,75500,75500,75600,75300,286433
|
|
20240320,102700,1089491864500,75400,75300,75500,75300,295280
|
|
20240320,102600,1067241499500,75400,75400,75500,75300,307602
|
|
20240320,102500,1044055196100,75400,75500,75600,75400,283264
|
|
20240320,102400,1022680621000,75600,75700,75800,75400,514262
|
|
20240320,102300,983825566700,75700,75600,75800,75500,527076
|
|
20240320,102200,943944090900,75500,75500,75600,75400,508419
|
|
20240320,102100,905548257900,75400,75300,75500,75200,526543
|
|
20240320,102000,865852950000,75300,75200,75300,75100,259224
|
|
20240320,101900,846348657200,75300,75000,75300,74900,1154491
|
|
20240320,101800,759663844800,75000,74900,75000,74800,357896
|
|
20240320,101700,732838177100,74900,74900,75000,74800,338414
|
|
20240320,101600,707491999200,74900,74600,74900,74600,531301
|
|
20240320,101500,667758832200,74700,74400,74700,74400,590843
|
|
20240320,101400,623726373700,74500,74400,74500,74300,254327
|
|
20240320,101300,604803568400,74400,74400,74500,74300,298365
|
|
20240320,101200,582606139700,74400,74300,74400,74200,285397
|
|
20240320,101100,561393022100,74300,74200,74300,74100,319547
|
|
20240320,101000,537676769800,74200,74200,74200,74100,40609
|
|
20240320,100900,534664499800,74200,74200,74200,74100,53248
|
|
20240320,100800,530714064800,74100,74100,74200,74000,324797
|
|
20240320,100700,506641037100,74100,73900,74100,73900,628443
|
|
20240320,100600,460129205900,74000,74000,74000,73900,46969
|
|
20240320,100500,456654925400,74000,74000,74000,73900,44923
|
|
20240320,100400,453331076500,74000,74000,74000,73900,46232
|
|
20240320,100300,449910426500,74000,74000,74000,73900,37265
|
|
20240320,100200,447153989500,73900,73900,74000,73900,35712
|
|
20240320,100100,444512594800,74000,74000,74000,73900,38118
|
|
20240320,100000,441692821900,74000,73900,74000,73800,255485
|
|
20240320,095900,422810762100,73800,73900,73900,73800,72016
|
|
20240320,095800,417491368400,73800,73900,73900,73800,54003
|
|
20240320,095700,413500750400,73900,73800,73900,73800,65757
|
|
20240320,095600,408641971400,73900,73900,73900,73800,44406
|
|
20240320,095500,405361156700,73900,73900,73900,73800,107645
|
|
20240320,095400,397406555000,73900,73900,73900,73800,101317
|
|
20240320,095300,389919704500,73800,73900,73900,73800,34174
|
|
20240320,095200,387395757900,73900,73900,73900,73800,20243
|
|
20240320,095100,385900463900,73800,73800,73900,73700,107020
|
|
20240320,095000,378001218300,73800,73700,73800,73700,393081
|
|
20240320,094900,348992036400,73800,73800,73800,73700,31329
|
|
20240320,094800,346680487900,73700,73800,73800,73700,11765
|
|
20240320,094700,345812421400,73800,73600,73800,73600,399231
|
|
20240320,094600,316388351100,73700,73600,73700,73600,20227
|
|
20240320,094500,314898593100,73600,73700,73700,73600,18843
|
|
20240320,094400,313510618300,73700,73600,73700,73600,14026
|
|
20240320,094300,312477283900,73700,73700,73700,73600,19395
|
|
20240320,094200,311048697800,73600,73600,73700,73600,21654
|
|
20240320,094100,309453431800,73600,73700,73700,73600,22866
|
|
20240320,094000,307768745600,73700,73600,73700,73600,18718
|
|
20240320,093900,306389877500,73700,73600,73700,73600,16544
|
|
20240320,093800,305171356300,73700,73700,73700,73600,32775
|
|
20240320,093700,302756132900,73700,73600,73700,73600,18597
|
|
20240320,093600,301386626500,73700,73600,73700,73600,17720
|
|
20240320,093500,300081359800,73700,73600,73700,73600,12185
|
|
20240320,093400,299183730100,73700,73500,73700,73500,92421
|
|
20240320,093300,292380561700,73500,73600,73700,73500,179841
|
|
20240320,093200,279144429400,73600,73600,73700,73600,15648
|
|
20240320,093100,277992095200,73700,73600,73700,73600,9903
|
|
20240320,093000,277262556600,73700,73700,73700,73600,11883
|
|
20240320,092900,276387411900,73700,73700,73700,73600,16451
|
|
20240320,092800,275175501100,73700,73600,73700,73600,13186
|
|
20240320,092700,274203844400,73600,73700,73700,73600,179502
|
|
20240320,092600,260974722500,73700,73500,73700,73500,228112
|
|
20240320,092500,244183773400,73500,73600,73600,73500,21073
|
|
20240320,092400,242633675400,73500,73600,73600,73500,19306
|
|
20240320,092300,241213801500,73600,73600,73600,73500,13489
|
|
20240320,092200,240221575100,73600,73500,73600,73500,28695
|
|
20240320,092100,238110565200,73500,73500,73600,73500,31904
|
|
20240320,092000,235764291200,73500,73500,73600,73500,17015
|
|
20240320,091900,234513215300,73600,73600,73600,73500,28206
|
|
20240320,091800,232438535900,73600,73500,73600,73500,21863
|
|
20240320,091700,230830091300,73600,73600,73600,73500,40388
|
|
20240320,091600,227859107000,73500,73500,73600,73500,21307
|
|
20240320,091500,226292241700,73500,73500,73600,73500,21322
|
|
20240320,091400,224723946800,73600,73500,73600,73500,20363
|
|
20240320,091300,223226558900,73600,73400,73600,73400,162140
|
|
20240320,091200,211308314700,73400,73500,73600,73400,120002
|
|
20240320,091100,202489760500,73500,73600,73700,73500,152205
|
|
20240320,091000,191291698900,73600,73700,73700,73600,39466
|
|
20240320,090900,188386054200,73700,73800,73800,73600,119110
|
|
20240320,090800,179607322200,73700,73700,73800,73700,70601
|
|
20240320,090700,174403809800,73700,73800,73800,73700,71038
|
|
20240320,090600,169167433000,73700,73800,73800,73700,86779
|
|
20240320,090500,162771292100,73700,73800,73900,73600,452569
|
|
20240320,090400,129396169700,73900,73900,73900,73800,74939
|
|
20240320,090300,123861163700,73800,73700,73900,73700,191408
|
|
20240320,090200,109731612100,73700,73700,73800,73700,130897
|
|
20240320,090100,100074360800,73700,73800,73800,73600,234253
|
|
20240320,090000,82800790500,73700,73700,73800,73600,1122522
|