589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184600,3482058210500,79300,79300,79300,79300,1987700
|
|
20240321,184500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,184400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,184300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,184200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,184100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,184000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,183900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,183800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,183700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,183600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,183500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,183400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,183300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,183200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,183100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,183000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,182900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,182800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,182700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,182600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,182500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,182400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,182300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,182200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,182100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,182000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,181900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,181800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,181700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,181600,3482058210500,79300,79300,79300,79300,1987700
|
|
20240321,181500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,181400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,181300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,181200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,181100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,181000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,180900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,180800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,180700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,180600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,180500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,180400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,180300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,180200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,180100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,180000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,175900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,175800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,175700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,175600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,175500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,175400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,175300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,175200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,175100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,175000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,174900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,174800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,174700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,174600,3482058210500,79300,79300,79300,79300,1987700
|
|
20240321,174500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,174400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,174300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,174200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,174100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,174000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,173900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,173800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,173700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,173600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,173500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,173400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,173300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,173200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,173100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,173000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,172900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,172800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,172700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,172600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,172500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,172400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,172300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,172200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,172100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,172000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,171900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,171800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,171700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,171600,3482058210500,79300,79300,79300,79300,1987700
|
|
20240321,171500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,171400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,171300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,171200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,171100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,171000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,170900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,170800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,170700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,170600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,170500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,170400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,170300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,170200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,170100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,170000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,165900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,165800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,165700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,165600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,165500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,165400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,165300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,165200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,165100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,165000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,164900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,164800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,164700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,164600,3482058210500,79300,79300,79300,79300,1987700
|
|
20240321,164500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,164400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,164300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,164200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,164100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,164000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,163900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,163800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,163700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,163600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,163500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,163400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,163300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,163200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,163100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,163000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,162900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,162800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,162700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,162600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,162500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,162400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,162300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,162200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,162100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,162000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,161900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,161800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,161700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,161600,3482058210500,79300,79300,79300,79300,1987700
|
|
20240321,161500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,161400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,161300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,161200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,161100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,161000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,160900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,160800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,160700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,160600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,160500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,160400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,160300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,160200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,160100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,160000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,155900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,155800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,155700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,155600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,155500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,155400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,155300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,155200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,155100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,155000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,154900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,154800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,154700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,154600,3482058210500,79300,79300,79300,79300,1987700
|
|
20240321,154500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,154400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,154300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,154200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,154100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,154000,3482058210500,79300,79300,79300,79300,0
|
|
20240321,153900,3482058210500,79300,79300,79300,79300,0
|
|
20240321,153800,3482058210500,79300,79300,79300,79300,0
|
|
20240321,153700,3482058210500,79300,79300,79300,79300,0
|
|
20240321,153600,3482058210500,79300,79300,79300,79300,0
|
|
20240321,153500,3482058210500,79300,79300,79300,79300,0
|
|
20240321,153400,3482058210500,79300,79300,79300,79300,0
|
|
20240321,153300,3482058210500,79300,79300,79300,79300,0
|
|
20240321,153200,3482058210500,79300,79300,79300,79300,0
|
|
20240321,153100,3482058210500,79300,79300,79300,79300,0
|
|
20240321,153000,3482058210500,79300,79300,79300,79300,1987700
|
|
20240321,152900,3324433600500,79100,79100,79100,79100,0
|
|
20240321,152800,3324433600500,79100,79100,79100,79100,0
|
|
20240321,152700,3324433600500,79100,79100,79100,79100,0
|
|
20240321,152600,3324433600500,79100,79100,79100,79100,0
|
|
20240321,152500,3324433600500,79100,79100,79100,79100,0
|
|
20240321,152400,3324433600500,79100,79100,79100,79100,0
|
|
20240321,152300,3324433600500,79100,79100,79100,79100,0
|
|
20240321,152200,3324433600500,79100,79100,79100,79100,0
|
|
20240321,152100,3324433600500,79100,79100,79100,79100,0
|
|
20240321,152000,3324433600500,79100,79100,79100,79100,0
|
|
20240321,151900,3324433600500,79100,79000,79100,79000,92455
|
|
20240321,151800,3317124402200,79000,79100,79100,79000,90559
|
|
20240321,151700,3309964670300,79000,79100,79100,79000,55218
|
|
20240321,151600,3305599987600,79100,79100,79100,79000,50682
|
|
20240321,151500,3301593018900,79100,79000,79100,79000,87088
|
|
20240321,151400,3294707111100,79100,79100,79100,79000,55520
|
|
20240321,151300,3290317777500,79100,79000,79100,79000,86360
|
|
20240321,151200,3283490636600,79000,79000,79100,79000,73111
|
|
20240321,151100,3277712747200,79000,79100,79100,79000,110504
|
|
20240321,151000,3268979726500,79000,79100,79100,79000,133394
|
|
20240321,150900,3258433608200,79100,79000,79100,79000,76883
|
|
20240321,150800,3252356122200,79100,79100,79100,79000,55564
|
|
20240321,150700,3247963404400,79000,79000,79100,79000,45381
|
|
20240321,150600,3244375691700,79100,79100,79200,79000,141546
|
|
20240321,150500,3233179583200,79100,79200,79200,79100,132907
|
|
20240321,150400,3222663994800,79100,79200,79200,79100,62563
|
|
20240321,150300,3217712637300,79100,79200,79200,79100,61863
|
|
20240321,150200,3212817285700,79200,79200,79200,79100,56125
|
|
20240321,150100,3208376122300,79100,79200,79200,79100,47903
|
|
20240321,150000,3204584446400,79200,79100,79200,79100,41587
|
|
20240321,145900,3201293327800,79200,79100,79200,79100,52002
|
|
20240321,145800,3197178813700,79100,79100,79200,79100,72895
|
|
20240321,145700,3191410677900,79100,79100,79200,79100,347111
|
|
20240321,145600,3163948546000,79100,79200,79200,79100,50409
|
|
20240321,145500,3159958895700,79100,79100,79200,79100,38131
|
|
20240321,145400,3156940910500,79200,79100,79200,79100,50432
|
|
20240321,145300,3152948730200,79100,79200,79200,79100,50095
|
|
20240321,145200,3148983384000,79100,79100,79200,79100,66871
|
|
20240321,145100,3143690299700,79100,79100,79200,79100,50113
|
|
20240321,145000,3139723151100,79100,79200,79200,79100,54147
|
|
20240321,144900,3135436868900,79100,79200,79200,79100,44127
|
|
20240321,144800,3131943364300,79100,79100,79200,79100,90954
|
|
20240321,144700,3124741375900,79100,79100,79200,79100,56465
|
|
20240321,144600,3120271897600,79100,79200,79200,79100,49796
|
|
20240321,144500,3116330957500,79100,79200,79200,79100,44598
|
|
20240321,144400,3112800943400,79100,79100,79200,79100,41925
|
|
20240321,144300,3109481868800,79200,79100,79200,79100,42942
|
|
20240321,144200,3106082497000,79200,79200,79200,79100,48456
|
|
20240321,144100,3102246165100,79200,79200,79200,79100,44866
|
|
20240321,144000,3098694161500,79100,79000,79200,79000,132669
|
|
20240321,143900,3088198463900,79000,79100,79100,79000,368038
|
|
20240321,143800,3059088681000,79000,79100,79100,79000,45126
|
|
20240321,143700,3055520466300,79000,79100,79100,79000,41566
|
|
20240321,143600,3052233843600,79000,79000,79100,79000,49299
|
|
20240321,143500,3048336099300,79000,79000,79100,78900,340331
|
|
20240321,143400,3021447432500,78900,79000,79000,78900,43869
|
|
20240321,143300,3017983417100,78900,79000,79000,78900,61548
|
|
20240321,143200,3013122469400,78900,78900,79000,78900,41436
|
|
20240321,143100,3009850348800,79000,78900,79000,78900,78649
|
|
20240321,143000,3003642244600,78900,78900,79000,78900,87327
|
|
20240321,142900,2996748986900,78900,78900,79000,78900,44943
|
|
20240321,142800,2993200097900,78900,79000,79100,78900,242450
|
|
20240321,142700,2974046624000,79000,79000,79100,79000,79528
|
|
20240321,142600,2967761469800,79000,79000,79100,79000,195622
|
|
20240321,142500,2952304590700,79100,79100,79100,79000,28731
|
|
20240321,142400,2950033089500,79000,79100,79200,79000,517948
|
|
20240321,142300,2909062419600,79100,79100,79200,79100,43629
|
|
20240321,142200,2905609131100,79100,79200,79200,79100,68906
|
|
20240321,142100,2900156712100,79200,79200,79200,79100,41679
|
|
20240321,142000,2896857748400,79100,79200,79200,79100,43874
|
|
20240321,141900,2893385450100,79100,79200,79200,79100,46310
|
|
20240321,141800,2889719701400,79100,79100,79200,79100,54611
|
|
20240321,141700,2885398129600,79200,79200,79200,79100,33566
|
|
20240321,141600,2882741390200,79100,79100,79200,79100,36011
|
|
20240321,141500,2879891018800,79200,79200,79200,79100,42636
|
|
20240321,141400,2876516004500,79200,79200,79200,79100,37640
|
|
20240321,141300,2873536229800,79200,79100,79200,79100,29305
|
|
20240321,141200,2871216151800,79200,79200,79200,79100,30558
|
|
20240321,141100,2868796980700,79100,79100,79200,79100,36931
|
|
20240321,141000,2865873394400,79200,79100,79200,79100,37900
|
|
20240321,140900,2862872744000,79100,79100,79200,79100,278964
|
|
20240321,140800,2840780203500,79100,79200,79200,79100,52154
|
|
20240321,140700,2836651125900,79100,79100,79200,79100,40627
|
|
20240321,140600,2833434120300,79100,79200,79200,79100,42160
|
|
20240321,140500,2830096536800,79100,79100,79200,79000,931452
|
|
20240321,140400,2756408480800,79000,79000,79100,79000,101079
|
|
20240321,140300,2748415654100,79000,79100,79100,79000,38952
|
|
20240321,140200,2745336125100,79000,79100,79100,79000,42407
|
|
20240321,140100,2741983662400,79000,79000,79100,79000,35676
|
|
20240321,140000,2739163273800,79000,79100,79100,79000,32757
|
|
20240321,135900,2736573836700,79000,79100,79100,79000,44711
|
|
20240321,135800,2733038861900,79100,79100,79100,79000,40386
|
|
20240321,135700,2729846582900,79100,79100,79100,79000,32283
|
|
20240321,135600,2727294712100,79100,79100,79100,79000,32354
|
|
20240321,135500,2724737076400,79100,79000,79100,79000,67769
|
|
20240321,135400,2719380678300,79100,79000,79100,79000,36617
|
|
20240321,135300,2716486188700,79000,79100,79100,79000,43332
|
|
20240321,135200,2713061077200,79100,79100,79100,79000,40570
|
|
20240321,135100,2709853642700,79000,79100,79100,79000,49674
|
|
20240321,135000,2705927048000,79000,79100,79100,79000,36228
|
|
20240321,134900,2703062643100,79100,79000,79100,79000,48825
|
|
20240321,134800,2699202765400,79100,79100,79100,79000,49776
|
|
20240321,134700,2695268139800,79100,79100,79100,79000,36115
|
|
20240321,134600,2692412979000,79100,79100,79100,79000,54122
|
|
20240321,134500,2688134656800,79100,79100,79100,79000,36207
|
|
20240321,134400,2685272058200,79100,79100,79100,79000,44556
|
|
20240321,134300,2681749639900,79100,79100,79100,79000,44280
|
|
20240321,134200,2678249039900,79100,79100,79100,79000,47205
|
|
20240321,134100,2674517078300,79100,79000,79100,79000,42061
|
|
20240321,134000,2671191669600,79100,79000,79100,79000,69866
|
|
20240321,133900,2665670204500,79000,79100,79100,79000,39837
|
|
20240321,133800,2662521442900,79000,79000,79100,79000,25330
|
|
20240321,133700,2660518749600,79100,79000,79100,79000,20362
|
|
20240321,133600,2658908890600,79000,79100,79100,79000,52229
|
|
20240321,133500,2654778602300,79100,79000,79100,79000,46541
|
|
20240321,133400,2651099170300,79100,79100,79100,79000,34411
|
|
20240321,133300,2648378045900,79100,79000,79100,79000,24138
|
|
20240321,133200,2646469756000,79100,79000,79100,79000,47154
|
|
20240321,133100,2642741725300,79000,79100,79100,79000,35800
|
|
20240321,133000,2639912097100,79100,78900,79100,78900,902916
|
|
20240321,132900,2568580469600,78900,79000,79000,78900,35502
|
|
20240321,132800,2565776774000,79000,79000,79000,78900,52799
|
|
20240321,132700,2561606228100,79000,79000,79000,78900,45546
|
|
20240321,132600,2558009134000,78900,79000,79000,78900,45994
|
|
20240321,132500,2554376465300,79000,79000,79000,78900,46409
|
|
20240321,132400,2550711008000,79000,78900,79000,78900,38338
|
|
20240321,132300,2547683573500,79000,79000,79000,78900,66509
|
|
20240321,132200,2542430332400,79000,79000,79000,78900,58639
|
|
20240321,132100,2537799813900,79000,79000,79000,78900,36455
|
|
20240321,132000,2534920992400,79000,79000,79000,78900,41733
|
|
20240321,131900,2531625618500,79000,78900,79000,78800,494005
|
|
20240321,131800,2492638877000,78900,78900,78900,78800,27322
|
|
20240321,131700,2490483993100,78800,78800,78900,78800,47780
|
|
20240321,131600,2486714908200,78900,78900,78900,78800,78921
|
|
20240321,131500,2480489183800,78800,78800,78900,78800,25785
|
|
20240321,131400,2478455844100,78900,78900,78900,78800,74197
|
|
20240321,131300,2472602459200,78800,78800,78900,78800,29420
|
|
20240321,131200,2470282217500,78800,78900,78900,78800,27632
|
|
20240321,131100,2468103218800,78900,78900,78900,78800,34169
|
|
20240321,131000,2465408324800,78800,78800,78900,78800,44406
|
|
20240321,130900,2461906626800,78800,78900,78900,78800,26244
|
|
20240321,130800,2459837378800,78800,78900,78900,78800,23439
|
|
20240321,130700,2457989131000,78800,78800,78900,78800,23536
|
|
20240321,130600,2456133314700,78800,78900,78900,78800,25137
|
|
20240321,130500,2454151183100,78800,78900,78900,78800,21591
|
|
20240321,130400,2452448402900,78900,78900,78900,78800,24020
|
|
20240321,130300,2450554349600,78800,78800,78900,78800,22567
|
|
20240321,130200,2448775036200,78800,78800,78900,78800,22481
|
|
20240321,130100,2447002527600,78800,78900,78900,78800,20589
|
|
20240321,130000,2445379493600,78900,78800,78900,78800,47806
|
|
20240321,125900,2441610292000,78800,78800,78900,78800,20014
|
|
20240321,125800,2440032309300,78800,78800,78900,78800,21156
|
|
20240321,125700,2438364016500,78800,78900,78900,78800,17618
|
|
20240321,125600,2436974853100,78800,78900,78900,78800,15467
|
|
20240321,125500,2435755331900,78900,78800,78900,78800,17316
|
|
20240321,125400,2434390246200,78800,78800,78900,78800,18946
|
|
20240321,125300,2432896717500,78900,78900,78900,78800,24212
|
|
20240321,125200,2430987975900,78900,78900,78900,78800,22069
|
|
20240321,125100,2429248050000,78800,78800,78900,78800,24259
|
|
20240321,125000,2427335415500,78900,78900,78900,78700,309027
|
|
20240321,124900,2402982934500,78800,78900,78900,78800,14550
|
|
20240321,124800,2401835658600,78800,78800,78900,78800,13403
|
|
20240321,124700,2400778800100,78800,78900,79000,78800,33299
|
|
20240321,124600,2398151289500,78900,79000,79000,78900,43792
|
|
20240321,124500,2394695567900,78900,78900,79000,78900,32827
|
|
20240321,124400,2392104458000,78900,78900,79000,78800,92153
|
|
20240321,124300,2384833650500,78900,78800,78900,78800,42418
|
|
20240321,124200,2381487303400,78800,78900,79000,78800,88117
|
|
20240321,124100,2374534337900,78900,79000,79000,78900,28551
|
|
20240321,124000,2372280935000,78900,78900,79000,78800,39751
|
|
20240321,123900,2369144107000,78900,79000,79000,78800,257881
|
|
20240321,123800,2348796235000,79000,79000,79000,78900,29257
|
|
20240321,123700,2346485974200,79000,79000,79000,78900,28104
|
|
20240321,123600,2344267470800,78900,78800,79000,78800,328064
|
|
20240321,123500,2318382241500,78900,78800,78900,78800,24156
|
|
20240321,123400,2316477258000,78900,78900,78900,78800,22644
|
|
20240321,123300,2314691337200,78800,78900,78900,78800,20142
|
|
20240321,123200,2313103019200,78800,78800,78900,78800,18347
|
|
20240321,123100,2311656060700,78800,78900,78900,78800,23736
|
|
20240321,123000,2309784088900,78900,78900,78900,78800,23133
|
|
20240321,122900,2307959848600,78800,78900,78900,78800,14430
|
|
20240321,122800,2306821929600,78900,78900,78900,78800,36465
|
|
20240321,122700,2303945536000,78900,78800,78900,78700,109520
|
|
20240321,122600,2295316512500,78800,78700,78800,78600,196180
|
|
20240321,122500,2279877121400,78700,78600,78700,78600,16938
|
|
20240321,122400,2278545100300,78700,78600,78700,78600,20500
|
|
20240321,122300,2276933407400,78600,78700,78700,78600,14093
|
|
20240321,122200,2275825317200,78700,78600,78700,78600,19577
|
|
20240321,122100,2274285328700,78700,78600,78700,78600,20659
|
|
20240321,122000,2272660599900,78600,78600,78700,78600,21055
|
|
20240321,121900,2271004948800,78700,78600,78700,78600,27989
|
|
20240321,121800,2268804294800,78600,78700,78700,78600,29281
|
|
20240321,121700,2266502121500,78700,78600,78700,78600,42799
|
|
20240321,121600,2263135874300,78700,78700,78800,78600,232579
|
|
20240321,121500,2244830914500,78700,78800,78800,78700,25911
|
|
20240321,121400,2242790848700,78700,78700,78800,78700,15751
|
|
20240321,121300,2241550374000,78700,78800,78800,78700,17362
|
|
20240321,121200,2240182671500,78700,78800,78900,78700,64446
|
|
20240321,121100,2235103999600,78900,78800,78900,78800,19221
|
|
20240321,121000,2233588977400,78800,78800,78900,78700,96127
|
|
20240321,120900,2226010596700,78800,78700,78800,78700,33642
|
|
20240321,120800,2223360413700,78700,78700,78800,78700,18401
|
|
20240321,120700,2221911189700,78800,78700,78900,78700,32913
|
|
20240321,120600,2219317748600,78800,78800,78900,78700,81777
|
|
20240321,120500,2212874064600,78800,78900,78900,78700,200733
|
|
20240321,120400,2197056981900,78800,78900,79000,78800,271314
|
|
20240321,120300,2175651524900,78900,79000,79000,78900,13847
|
|
20240321,120200,2174558304900,79000,79000,79000,78900,47306
|
|
20240321,120100,2170821811300,78900,78900,79000,78900,21706
|
|
20240321,120000,2169107623600,79000,79000,79000,78900,32173
|
|
20240321,115900,2166567187300,79000,79000,79100,78900,301567
|
|
20240321,115800,2142741870700,79100,79000,79100,79000,48416
|
|
20240321,115700,2138913169400,79000,79000,79100,78900,1457413
|
|
20240321,115600,2023771795800,78900,78900,79000,78900,39193
|
|
20240321,115500,2020677222600,79000,79000,79000,78900,32406
|
|
20240321,115400,2018118758600,79000,79000,79000,78900,55038
|
|
20240321,115300,2013772773900,79000,79000,79000,78900,36844
|
|
20240321,115200,2010863897700,78900,78900,79000,78900,43575
|
|
20240321,115100,2007422849300,78900,79000,79000,78900,23807
|
|
20240321,115000,2005543332800,78900,79000,79000,78900,37159
|
|
20240321,114900,2002609447600,78900,79000,79000,78900,40374
|
|
20240321,114800,1999421544900,78900,79000,79000,78900,34475
|
|
20240321,114700,1996699461500,78900,78900,79000,78900,45879
|
|
20240321,114600,1993076536300,79000,79000,79000,78900,75024
|
|
20240321,114500,1987150839000,79000,78900,79000,78900,37016
|
|
20240321,114400,1984227731400,78900,79000,79000,78900,55095
|
|
20240321,114300,1979876765400,79000,78900,79000,78900,35988
|
|
20240321,114200,1977035124200,79000,78900,79000,78900,39760
|
|
20240321,114100,1973895590800,78900,78900,79000,78900,77187
|
|
20240321,114000,1967803857500,79000,79000,79000,78900,46222
|
|
20240321,113900,1964154934000,78900,79000,79000,78900,44669
|
|
20240321,113800,1960627612300,79000,78900,79000,78900,40650
|
|
20240321,113700,1957417268100,78900,79000,79000,78900,64123
|
|
20240321,113600,1952352341500,78900,79000,79000,78900,258206
|
|
20240321,113500,1931955466400,79000,79000,79000,78900,42057
|
|
20240321,113400,1928634076500,79000,78900,79000,78900,52829
|
|
20240321,113300,1924463195800,79000,79000,79000,78900,32102
|
|
20240321,113200,1921928335300,78900,79000,79000,78900,41496
|
|
20240321,113100,1918652384000,78900,78900,79000,78800,102596
|
|
20240321,113000,1910556630600,78800,79000,79000,78800,157085
|
|
20240321,112900,1898163116000,78900,78900,79000,78800,587229
|
|
20240321,112800,1851829552600,78900,78800,78900,78700,715925
|
|
20240321,112700,1795382576200,78800,78800,78800,78700,59645
|
|
20240321,112600,1790683243800,78800,78800,78800,78700,38476
|
|
20240321,112500,1787652269200,78700,78800,78800,78700,28193
|
|
20240321,112400,1785431362800,78700,78800,78800,78700,23822
|
|
20240321,112300,1783555218700,78800,78800,78800,78700,25892
|
|
20240321,112200,1781515960000,78700,78700,78800,78700,35710
|
|
20240321,112100,1778702993600,78700,78800,78800,78700,38365
|
|
20240321,112000,1775680606200,78800,78800,78800,78700,28411
|
|
20240321,111900,1773442921600,78800,78800,78800,78700,22535
|
|
20240321,111800,1771667862100,78800,78700,78800,78700,27553
|
|
20240321,111700,1769497643900,78700,78700,78800,78700,27389
|
|
20240321,111600,1767340218000,78700,78700,78800,78700,33788
|
|
20240321,111500,1764678432700,78800,78700,78800,78700,18049
|
|
20240321,111400,1763256605800,78700,78700,78800,78700,16365
|
|
20240321,111300,1761967645700,78800,78800,78800,78700,37030
|
|
20240321,111200,1759050812700,78800,78800,78800,78700,28421
|
|
20240321,111100,1756812049800,78800,78800,78800,78700,36550
|
|
20240321,111000,1753933311300,78700,78700,78800,78700,40645
|
|
20240321,110900,1750731722600,78700,78600,78800,78500,218042
|
|
20240321,110800,1733572620200,78600,78600,78700,78500,122120
|
|
20240321,110700,1723975088300,78600,78700,78800,78600,289757
|
|
20240321,110600,1701180572300,78700,78800,78800,78700,40233
|
|
20240321,110500,1698011623100,78800,78800,78800,78700,44214
|
|
20240321,110400,1694528132000,78800,78800,78800,78700,64231
|
|
20240321,110300,1689467531700,78700,78800,78800,78700,105727
|
|
20240321,110200,1681137049000,78700,78800,78800,78700,79196
|
|
20240321,110100,1674898024300,78800,78700,78800,78600,444281
|
|
20240321,110000,1639928180400,78700,78600,78700,78600,49187
|
|
20240321,105900,1636057730700,78700,78700,78700,78600,37266
|
|
20240321,105800,1633125659200,78600,78600,78700,78600,32903
|
|
20240321,105700,1630537151500,78700,78700,78700,78600,22599
|
|
20240321,105600,1628759840300,78700,78600,78700,78500,265566
|
|
20240321,105500,1607886783800,78500,78600,78600,78500,84870
|
|
20240321,105400,1601220614900,78500,78500,78600,78500,54605
|
|
20240321,105300,1596929444300,78500,78600,78600,78500,165703
|
|
20240321,105200,1583907317800,78600,78500,78600,78400,552109
|
|
20240321,105100,1540562403800,78400,78500,78500,78400,157455
|
|
20240321,105000,1528202682900,78500,78400,78500,78300,86087
|
|
20240321,104900,1521450541500,78400,78400,78400,78300,124130
|
|
20240321,104800,1511719208400,78400,78300,78400,78300,36368
|
|
20240321,104700,1508869310900,78400,78400,78400,78300,31263
|
|
20240321,104600,1506419455000,78400,78400,78400,78300,25309
|
|
20240321,104500,1504436132800,78400,78300,78400,78300,27653
|
|
20240321,104400,1502269834500,78400,78300,78400,78300,31219
|
|
20240321,104300,1499824351000,78300,78400,78400,78300,21783
|
|
20240321,104200,1498117761700,78400,78300,78400,78300,12504
|
|
20240321,104100,1497137937600,78400,78400,78400,78300,21571
|
|
20240321,104000,1495447689500,78400,78400,78400,78300,27956
|
|
20240321,103900,1493256417300,78400,78400,78400,78300,28186
|
|
20240321,103800,1491046938600,78400,78400,78400,78300,27907
|
|
20240321,103700,1488859510400,78400,78400,78500,78300,286379
|
|
20240321,103600,1466407307600,78300,78400,78400,78300,37014
|
|
20240321,103500,1463505994700,78300,78300,78400,78300,26214
|
|
20240321,103400,1461451852500,78300,78400,78400,78300,30270
|
|
20240321,103300,1459079451000,78300,78300,78400,78200,152374
|
|
20240321,103200,1447147795600,78300,78300,78300,78200,14638
|
|
20240321,103100,1446002535700,78300,78300,78300,78200,24726
|
|
20240321,103000,1444067247200,78200,78300,78300,78200,17933
|
|
20240321,102900,1442663715700,78200,78200,78300,78200,23217
|
|
20240321,102800,1440846942000,78200,78300,78400,78200,107645
|
|
20240321,102700,1432418389300,78400,78300,78400,78300,26265
|
|
20240321,102600,1430360598100,78400,78400,78400,78300,62754
|
|
20240321,102500,1425445947400,78400,78400,78400,78300,22202
|
|
20240321,102400,1423706076600,78400,78400,78400,78300,31972
|
|
20240321,102300,1421200382200,78400,78300,78400,78200,176490
|
|
20240321,102200,1407379082000,78300,78200,78300,78200,17185
|
|
20240321,102100,1406034094000,78200,78200,78300,78200,24576
|
|
20240321,102000,1404110393200,78300,78300,78300,78200,46067
|
|
20240321,101900,1400506707100,78200,78200,78300,78200,17078
|
|
20240321,101800,1399170485000,78300,78300,78300,78200,28874
|
|
20240321,101700,1396910081900,78300,78400,78400,78200,158961
|
|
20240321,101600,1384460251500,78400,78300,78400,78200,160440
|
|
20240321,101500,1371898025900,78200,78100,78300,78000,378042
|
|
20240321,101400,1342352127600,78000,78000,78100,78000,24935
|
|
20240321,101300,1340405943400,78100,78100,78100,78000,22171
|
|
20240321,101200,1338675829200,78100,78100,78100,78000,30459
|
|
20240321,101100,1336298027900,78100,78000,78100,78000,29321
|
|
20240321,101000,1334010080200,78100,78000,78100,78000,21042
|
|
20240321,100900,1332367895300,78000,78000,78100,78000,15547
|
|
20240321,100800,1331154600500,78100,78100,78100,78000,28492
|
|
20240321,100700,1328930251000,78100,78000,78100,78000,30799
|
|
20240321,100600,1326526993000,78000,78000,78100,78000,45124
|
|
20240321,100500,1323006529000,78000,78000,78100,77900,56234
|
|
20240321,100400,1318620861800,77900,77700,78000,77700,337708
|
|
20240321,100300,1292312070500,77800,77900,77900,77700,239371
|
|
20240321,100200,1273689636400,77900,77800,77900,77800,25183
|
|
20240321,100100,1271729125600,77900,77800,77900,77800,30950
|
|
20240321,100000,1269319927400,77900,77900,77900,77800,35588
|
|
20240321,095900,1266550002800,77900,77900,78000,77800,126460
|
|
20240321,095800,1256698603000,78000,78100,78100,77900,74637
|
|
20240321,095700,1250877775900,78000,78100,78100,77900,104149
|
|
20240321,095600,1242754952100,78100,78000,78100,78000,113529
|
|
20240321,095500,1233899083400,78100,78100,78100,78000,41323
|
|
20240321,095400,1230675038100,78000,78200,78200,78000,79108
|
|
20240321,095300,1224497472600,78200,78200,78200,78100,48481
|
|
20240321,095200,1220708567700,78100,78000,78200,77900,257093
|
|
20240321,095100,1200647205700,77900,77800,78000,77800,177733
|
|
20240321,095000,1186803913500,77900,77800,77900,77700,383375
|
|
20240321,094900,1156977577500,77800,77900,78000,77800,233279
|
|
20240321,094800,1138810704900,77900,78000,78100,77800,549973
|
|
20240321,094700,1095931877200,78000,78000,78100,78000,140692
|
|
20240321,094600,1084956155600,78100,78200,78200,78000,137256
|
|
20240321,094500,1074236320500,78100,78200,78200,78100,119789
|
|
20240321,094400,1064878627900,78100,78300,78300,78100,161432
|
|
20240321,094300,1052254359600,78200,78300,78300,78200,61682
|
|
20240321,094200,1047428365100,78300,78400,78400,78200,110786
|
|
20240321,094100,1038754570600,78300,78400,78400,78300,46697
|
|
20240321,094000,1035096512900,78300,78300,78400,78300,36682
|
|
20240321,093900,1032223285600,78300,78400,78500,78300,109923
|
|
20240321,093800,1023605392800,78400,78500,78500,78300,125208
|
|
20240321,093700,1013788352800,78400,78300,78500,78300,236790
|
|
20240321,093600,995222331000,78400,78300,78400,78300,37639
|
|
20240321,093500,992274615800,78300,78400,78400,78300,57001
|
|
20240321,093400,987809469300,78300,78400,78500,78300,123099
|
|
20240321,093300,978158680000,78400,78500,78500,78400,98817
|
|
20240321,093200,970405575200,78500,78400,78500,78400,180179
|
|
20240321,093100,956276225900,78400,78500,78500,78400,59042
|
|
20240321,093000,951645353900,78400,78400,78500,78300,227533
|
|
20240321,092900,933804658100,78500,78400,78500,78400,51606
|
|
20240321,092800,929756683800,78400,78500,78500,78400,61291
|
|
20240321,092700,924949227700,78400,78600,78600,78300,317889
|
|
20240321,092600,900009185600,78500,78700,78700,78500,144802
|
|
20240321,092500,888628953600,78700,78700,78800,78600,232806
|
|
20240321,092400,870301905600,78700,78500,78700,78500,256971
|
|
20240321,092300,850093804900,78500,78400,78600,78400,271070
|
|
20240321,092200,828816840900,78500,78500,78500,78400,65085
|
|
20240321,092100,823709970300,78500,78200,78500,78100,397386
|
|
20240321,092000,792596288400,78100,78100,78200,78100,206321
|
|
20240321,091900,776481081200,78100,78200,78300,78000,341914
|
|
20240321,091800,749769918500,78200,78200,78300,78100,234429
|
|
20240321,091700,731436940500,78200,78300,78400,78100,293091
|
|
20240321,091600,708509607600,78300,78400,78400,78300,246331
|
|
20240321,091500,689216582100,78400,78400,78500,78400,205434
|
|
20240321,091400,673107205800,78500,78700,78700,78400,442462
|
|
20240321,091300,638365636100,78600,78800,78800,78600,374235
|
|
20240321,091200,608907990200,78700,78800,78800,78700,94483
|
|
20240321,091100,601466638600,78800,78700,78800,78700,256056
|
|
20240321,091000,581294253000,78700,78700,78800,78600,310971
|
|
20240321,090900,556824584200,78600,78500,78700,78500,196115
|
|
20240321,090800,541409996900,78500,78600,78700,78500,231728
|
|
20240321,090700,523203483500,78500,78300,78600,78300,296738
|
|
20240321,090600,499918810600,78300,78400,78500,78300,477241
|
|
20240321,090500,462510953000,78400,78600,78800,78400,590183
|
|
20240321,090400,416162996200,78700,78800,78900,78600,436994
|
|
20240321,090300,381741517300,78800,78600,78900,78600,467819
|
|
20240321,090200,344904867700,78600,78600,78700,78500,481664
|
|
20240321,090100,307056675100,78500,78900,78900,78400,939465
|
|
20240321,090000,233221620300,78900,79200,79200,78800,2945680
|