658 lines
38 KiB
CSV
658 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195500,53215175300,192600,192600,192600,192600,8203
|
|
20240307,195400,53215175300,192600,192600,192600,192600,0
|
|
20240307,195300,53215175300,192600,192600,192600,192600,0
|
|
20240307,195200,53215175300,192600,192600,192600,192600,0
|
|
20240307,195100,53215175300,192600,192600,192600,192600,0
|
|
20240307,195000,53215175300,192600,192600,192600,192600,0
|
|
20240307,194900,53215175300,192600,192600,192600,192600,0
|
|
20240307,194800,53215175300,192600,192600,192600,192600,0
|
|
20240307,194700,53215175300,192600,192600,192600,192600,0
|
|
20240307,194600,53215175300,192600,192600,192600,192600,0
|
|
20240307,194500,53215175300,192600,192600,192600,192600,0
|
|
20240307,194400,53215175300,192600,192600,192600,192600,0
|
|
20240307,194300,53215175300,192600,192600,192600,192600,0
|
|
20240307,194200,53215175300,192600,192600,192600,192600,0
|
|
20240307,194100,53215175300,192600,192600,192600,192600,0
|
|
20240307,194000,53215175300,192600,192600,192600,192600,0
|
|
20240307,193900,53215175300,192600,192600,192600,192600,0
|
|
20240307,193800,53215175300,192600,192600,192600,192600,0
|
|
20240307,193700,53215175300,192600,192600,192600,192600,0
|
|
20240307,193600,53215175300,192600,192600,192600,192600,0
|
|
20240307,193500,53215175300,192600,192600,192600,192600,0
|
|
20240307,193400,53215175300,192600,192600,192600,192600,0
|
|
20240307,193300,53215175300,192600,192600,192600,192600,0
|
|
20240307,193200,53215175300,192600,192600,192600,192600,0
|
|
20240307,193100,53215175300,192600,192600,192600,192600,0
|
|
20240307,193000,53215175300,192600,192600,192600,192600,0
|
|
20240307,192900,53215175300,192600,192600,192600,192600,0
|
|
20240307,192800,53215175300,192600,192600,192600,192600,0
|
|
20240307,192700,53215175300,192600,192600,192600,192600,0
|
|
20240307,192600,53215175300,192600,192600,192600,192600,0
|
|
20240307,192500,53215175300,192600,192600,192600,192600,8203
|
|
20240307,192400,53215175300,192600,192600,192600,192600,0
|
|
20240307,192300,53215175300,192600,192600,192600,192600,0
|
|
20240307,192200,53215175300,192600,192600,192600,192600,0
|
|
20240307,192100,53215175300,192600,192600,192600,192600,0
|
|
20240307,192000,53215175300,192600,192600,192600,192600,0
|
|
20240307,191900,53215175300,192600,192600,192600,192600,0
|
|
20240307,191800,53215175300,192600,192600,192600,192600,0
|
|
20240307,191700,53215175300,192600,192600,192600,192600,0
|
|
20240307,191600,53215175300,192600,192600,192600,192600,0
|
|
20240307,191500,53215175300,192600,192600,192600,192600,0
|
|
20240307,191400,53215175300,192600,192600,192600,192600,0
|
|
20240307,191300,53215175300,192600,192600,192600,192600,0
|
|
20240307,191200,53215175300,192600,192600,192600,192600,0
|
|
20240307,191100,53215175300,192600,192600,192600,192600,0
|
|
20240307,191000,53215175300,192600,192600,192600,192600,0
|
|
20240307,190900,53215175300,192600,192600,192600,192600,0
|
|
20240307,190800,53215175300,192600,192600,192600,192600,0
|
|
20240307,190700,53215175300,192600,192600,192600,192600,0
|
|
20240307,190600,53215175300,192600,192600,192600,192600,0
|
|
20240307,190500,53215175300,192600,192600,192600,192600,0
|
|
20240307,190400,53215175300,192600,192600,192600,192600,0
|
|
20240307,190300,53215175300,192600,192600,192600,192600,0
|
|
20240307,190200,53215175300,192600,192600,192600,192600,0
|
|
20240307,190100,53215175300,192600,192600,192600,192600,0
|
|
20240307,190000,53215175300,192600,192600,192600,192600,0
|
|
20240307,185900,53215175300,192600,192600,192600,192600,0
|
|
20240307,185800,53215175300,192600,192600,192600,192600,0
|
|
20240307,185700,53215175300,192600,192600,192600,192600,0
|
|
20240307,185600,53215175300,192600,192600,192600,192600,0
|
|
20240307,185500,53215175300,192600,192600,192600,192600,8203
|
|
20240307,185400,53215175300,192600,192600,192600,192600,0
|
|
20240307,185300,53215175300,192600,192600,192600,192600,0
|
|
20240307,185200,53215175300,192600,192600,192600,192600,0
|
|
20240307,185100,53215175300,192600,192600,192600,192600,0
|
|
20240307,185000,53215175300,192600,192600,192600,192600,0
|
|
20240307,184900,53215175300,192600,192600,192600,192600,0
|
|
20240307,184800,53215175300,192600,192600,192600,192600,0
|
|
20240307,184700,53215175300,192600,192600,192600,192600,0
|
|
20240307,184600,53215175300,192600,192600,192600,192600,0
|
|
20240307,184500,53215175300,192600,192600,192600,192600,0
|
|
20240307,184400,53215175300,192600,192600,192600,192600,0
|
|
20240307,184300,53215175300,192600,192600,192600,192600,0
|
|
20240307,184200,53215175300,192600,192600,192600,192600,0
|
|
20240307,184100,53215175300,192600,192600,192600,192600,0
|
|
20240307,184000,53215175300,192600,192600,192600,192600,0
|
|
20240307,183900,53215175300,192600,192600,192600,192600,0
|
|
20240307,183800,53215175300,192600,192600,192600,192600,0
|
|
20240307,183700,53215175300,192600,192600,192600,192600,0
|
|
20240307,183600,53215175300,192600,192600,192600,192600,0
|
|
20240307,183500,53215175300,192600,192600,192600,192600,0
|
|
20240307,183400,53215175300,192600,192600,192600,192600,0
|
|
20240307,183300,53215175300,192600,192600,192600,192600,0
|
|
20240307,183200,53215175300,192600,192600,192600,192600,0
|
|
20240307,183100,53215175300,192600,192600,192600,192600,0
|
|
20240307,183000,53215175300,192600,192600,192600,192600,0
|
|
20240307,182900,53215175300,192600,192600,192600,192600,0
|
|
20240307,182800,53215175300,192600,192600,192600,192600,0
|
|
20240307,182700,53215175300,192600,192600,192600,192600,0
|
|
20240307,182600,53215175300,192600,192600,192600,192600,0
|
|
20240307,182500,53215175300,192600,192600,192600,192600,8203
|
|
20240307,182400,53215175300,192600,192600,192600,192600,0
|
|
20240307,182300,53215175300,192600,192600,192600,192600,0
|
|
20240307,182200,53215175300,192600,192600,192600,192600,0
|
|
20240307,182100,53215175300,192600,192600,192600,192600,0
|
|
20240307,182000,53215175300,192600,192600,192600,192600,0
|
|
20240307,181900,53215175300,192600,192600,192600,192600,0
|
|
20240307,181800,53215175300,192600,192600,192600,192600,0
|
|
20240307,181700,53215175300,192600,192600,192600,192600,0
|
|
20240307,181600,53215175300,192600,192600,192600,192600,0
|
|
20240307,181500,53215175300,192600,192600,192600,192600,0
|
|
20240307,181400,53215175300,192600,192600,192600,192600,0
|
|
20240307,181300,53215175300,192600,192600,192600,192600,0
|
|
20240307,181200,53215175300,192600,192600,192600,192600,0
|
|
20240307,181100,53215175300,192600,192600,192600,192600,0
|
|
20240307,181000,53215175300,192600,192600,192600,192600,0
|
|
20240307,180900,53215175300,192600,192600,192600,192600,0
|
|
20240307,180800,53215175300,192600,192600,192600,192600,0
|
|
20240307,180700,53215175300,192600,192600,192600,192600,0
|
|
20240307,180600,53215175300,192600,192600,192600,192600,0
|
|
20240307,180500,53215175300,192600,192600,192600,192600,0
|
|
20240307,180400,53215175300,192600,192600,192600,192600,0
|
|
20240307,180300,53215175300,192600,192600,192600,192600,0
|
|
20240307,180200,53215175300,192600,192600,192600,192600,0
|
|
20240307,180100,53215175300,192600,192600,192600,192600,0
|
|
20240307,180000,53215175300,192600,192600,192600,192600,0
|
|
20240307,175900,53215175300,192600,192600,192600,192600,0
|
|
20240307,175800,53215175300,192600,192600,192600,192600,0
|
|
20240307,175700,53215175300,192600,192600,192600,192600,0
|
|
20240307,175600,53215175300,192600,192600,192600,192600,0
|
|
20240307,175500,53215175300,192600,192600,192600,192600,8203
|
|
20240307,175400,53215175300,192600,192600,192600,192600,0
|
|
20240307,175300,53215175300,192600,192600,192600,192600,0
|
|
20240307,175200,53215175300,192600,192600,192600,192600,0
|
|
20240307,175100,53215175300,192600,192600,192600,192600,0
|
|
20240307,175000,53215175300,192600,192600,192600,192600,0
|
|
20240307,174900,53215175300,192600,192600,192600,192600,0
|
|
20240307,174800,53215175300,192600,192600,192600,192600,0
|
|
20240307,174700,53215175300,192600,192600,192600,192600,0
|
|
20240307,174600,53215175300,192600,192600,192600,192600,0
|
|
20240307,174500,53215175300,192600,192600,192600,192600,0
|
|
20240307,174400,53215175300,192600,192600,192600,192600,0
|
|
20240307,174300,53215175300,192600,192600,192600,192600,0
|
|
20240307,174200,53215175300,192600,192600,192600,192600,0
|
|
20240307,174100,53215175300,192600,192600,192600,192600,0
|
|
20240307,174000,53215175300,192600,192600,192600,192600,0
|
|
20240307,173900,53215175300,192600,192600,192600,192600,0
|
|
20240307,173800,53215175300,192600,192600,192600,192600,0
|
|
20240307,173700,53215175300,192600,192600,192600,192600,0
|
|
20240307,173600,53215175300,192600,192600,192600,192600,0
|
|
20240307,173500,53215175300,192600,192600,192600,192600,0
|
|
20240307,173400,53215175300,192600,192600,192600,192600,0
|
|
20240307,173300,53215175300,192600,192600,192600,192600,0
|
|
20240307,173200,53215175300,192600,192600,192600,192600,0
|
|
20240307,173100,53215175300,192600,192600,192600,192600,0
|
|
20240307,173000,53215175300,192600,192600,192600,192600,0
|
|
20240307,172900,53215175300,192600,192600,192600,192600,0
|
|
20240307,172800,53215175300,192600,192600,192600,192600,0
|
|
20240307,172700,53215175300,192600,192600,192600,192600,0
|
|
20240307,172600,53215175300,192600,192600,192600,192600,0
|
|
20240307,172500,53215175300,192600,192600,192600,192600,8203
|
|
20240307,172400,53215175300,192600,192600,192600,192600,0
|
|
20240307,172300,53215175300,192600,192600,192600,192600,0
|
|
20240307,172200,53215175300,192600,192600,192600,192600,0
|
|
20240307,172100,53215175300,192600,192600,192600,192600,0
|
|
20240307,172000,53215175300,192600,192600,192600,192600,0
|
|
20240307,171900,53215175300,192600,192600,192600,192600,0
|
|
20240307,171800,53215175300,192600,192600,192600,192600,0
|
|
20240307,171700,53215175300,192600,192600,192600,192600,0
|
|
20240307,171600,53215175300,192600,192600,192600,192600,0
|
|
20240307,171500,53215175300,192600,192600,192600,192600,0
|
|
20240307,171400,53215175300,192600,192600,192600,192600,0
|
|
20240307,171300,53215175300,192600,192600,192600,192600,0
|
|
20240307,171200,53215175300,192600,192600,192600,192600,0
|
|
20240307,171100,53215175300,192600,192600,192600,192600,0
|
|
20240307,171000,53215175300,192600,192600,192600,192600,0
|
|
20240307,170900,53215175300,192600,192600,192600,192600,0
|
|
20240307,170800,53215175300,192600,192600,192600,192600,0
|
|
20240307,170700,53215175300,192600,192600,192600,192600,0
|
|
20240307,170600,53215175300,192600,192600,192600,192600,0
|
|
20240307,170500,53215175300,192600,192600,192600,192600,0
|
|
20240307,170400,53215175300,192600,192600,192600,192600,0
|
|
20240307,170300,53215175300,192600,192600,192600,192600,0
|
|
20240307,170200,53215175300,192600,192600,192600,192600,0
|
|
20240307,170100,53215175300,192600,192600,192600,192600,0
|
|
20240307,170000,53215175300,192600,192600,192600,192600,0
|
|
20240307,165900,53215175300,192600,192600,192600,192600,0
|
|
20240307,165800,53215175300,192600,192600,192600,192600,0
|
|
20240307,165700,53215175300,192600,192600,192600,192600,0
|
|
20240307,165600,53215175300,192600,192600,192600,192600,0
|
|
20240307,165500,53215175300,192600,192600,192600,192600,8203
|
|
20240307,165400,53215175300,192600,192600,192600,192600,0
|
|
20240307,165300,53215175300,192600,192600,192600,192600,0
|
|
20240307,165200,53215175300,192600,192600,192600,192600,0
|
|
20240307,165100,53215175300,192600,192600,192600,192600,0
|
|
20240307,165000,53215175300,192600,192600,192600,192600,0
|
|
20240307,164900,53215175300,192600,192600,192600,192600,0
|
|
20240307,164800,53215175300,192600,192600,192600,192600,0
|
|
20240307,164700,53215175300,192600,192600,192600,192600,0
|
|
20240307,164600,53215175300,192600,192600,192600,192600,0
|
|
20240307,164500,53215175300,192600,192600,192600,192600,0
|
|
20240307,164400,53215175300,192600,192600,192600,192600,0
|
|
20240307,164300,53215175300,192600,192600,192600,192600,0
|
|
20240307,164200,53215175300,192600,192600,192600,192600,0
|
|
20240307,164100,53215175300,192600,192600,192600,192600,0
|
|
20240307,164000,53215175300,192600,192600,192600,192600,0
|
|
20240307,163900,53215175300,192600,192600,192600,192600,0
|
|
20240307,163800,53215175300,192600,192600,192600,192600,0
|
|
20240307,163700,53215175300,192600,192600,192600,192600,0
|
|
20240307,163600,53215175300,192600,192600,192600,192600,0
|
|
20240307,163500,53215175300,192600,192600,192600,192600,0
|
|
20240307,163400,53215175300,192600,192600,192600,192600,0
|
|
20240307,163300,53215175300,192600,192600,192600,192600,0
|
|
20240307,163200,53215175300,192600,192600,192600,192600,0
|
|
20240307,163100,53215175300,192600,192600,192600,192600,0
|
|
20240307,163000,53215175300,192600,192600,192600,192600,0
|
|
20240307,162900,53215175300,192600,192600,192600,192600,0
|
|
20240307,162800,53215175300,192600,192600,192600,192600,0
|
|
20240307,162700,53215175300,192600,192600,192600,192600,0
|
|
20240307,162600,53215175300,192600,192600,192600,192600,0
|
|
20240307,162500,53215175300,192600,192600,192600,192600,8203
|
|
20240307,162400,53215175300,192600,192600,192600,192600,0
|
|
20240307,162300,53215175300,192600,192600,192600,192600,0
|
|
20240307,162200,53215175300,192600,192600,192600,192600,0
|
|
20240307,162100,53215175300,192600,192600,192600,192600,0
|
|
20240307,162000,53215175300,192600,192600,192600,192600,0
|
|
20240307,161900,53215175300,192600,192600,192600,192600,0
|
|
20240307,161800,53215175300,192600,192600,192600,192600,0
|
|
20240307,161700,53215175300,192600,192600,192600,192600,0
|
|
20240307,161600,53215175300,192600,192600,192600,192600,0
|
|
20240307,161500,53215175300,192600,192600,192600,192600,0
|
|
20240307,161400,53215175300,192600,192600,192600,192600,0
|
|
20240307,161300,53215175300,192600,192600,192600,192600,0
|
|
20240307,161200,53215175300,192600,192600,192600,192600,0
|
|
20240307,161100,53215175300,192600,192600,192600,192600,0
|
|
20240307,161000,53215175300,192600,192600,192600,192600,0
|
|
20240307,160900,53215175300,192600,192600,192600,192600,0
|
|
20240307,160800,53215175300,192600,192600,192600,192600,0
|
|
20240307,160700,53215175300,192600,192600,192600,192600,0
|
|
20240307,160600,53215175300,192600,192600,192600,192600,0
|
|
20240307,160500,53215175300,192600,192600,192600,192600,0
|
|
20240307,160400,53215175300,192600,192600,192600,192600,0
|
|
20240307,160300,53215175300,192600,192600,192600,192600,0
|
|
20240307,160200,53215175300,192600,192600,192600,192600,0
|
|
20240307,160100,53215175300,192600,192600,192600,192600,0
|
|
20240307,160000,53215175300,192600,192600,192600,192600,0
|
|
20240307,155900,53215175300,192600,192600,192600,192600,0
|
|
20240307,155800,53215175300,192600,192600,192600,192600,0
|
|
20240307,155700,53215175300,192600,192600,192600,192600,0
|
|
20240307,155600,53215175300,192600,192600,192600,192600,0
|
|
20240307,155500,53215175300,192600,192600,192600,192600,8203
|
|
20240307,155400,53215175300,192600,192600,192600,192600,0
|
|
20240307,155300,53215175300,192600,192600,192600,192600,0
|
|
20240307,155200,53215175300,192600,192600,192600,192600,0
|
|
20240307,155100,53215175300,192600,192600,192600,192600,0
|
|
20240307,155000,53215175300,192600,192600,192600,192600,0
|
|
20240307,154900,53215175300,192600,192600,192600,192600,0
|
|
20240307,154800,53215175300,192600,192600,192600,192600,0
|
|
20240307,154700,53215175300,192600,192600,192600,192600,0
|
|
20240307,154600,53215175300,192600,192600,192600,192600,0
|
|
20240307,154500,53215175300,192600,192600,192600,192600,0
|
|
20240307,154400,53215175300,192600,192600,192600,192600,0
|
|
20240307,154300,53215175300,192600,192600,192600,192600,0
|
|
20240307,154200,53215175300,192600,192600,192600,192600,0
|
|
20240307,154100,53215175300,192600,192600,192600,192600,0
|
|
20240307,154000,53215175300,192600,192600,192600,192600,0
|
|
20240307,153900,53215175300,192600,192600,192600,192600,0
|
|
20240307,153800,53215175300,192600,192600,192600,192600,0
|
|
20240307,153700,53215175300,192600,192600,192600,192600,0
|
|
20240307,153600,53215175300,192600,192600,192600,192600,0
|
|
20240307,153500,53215175300,192600,192600,192600,192600,0
|
|
20240307,153400,53215175300,192600,192600,192600,192600,0
|
|
20240307,153300,53215175300,192600,192600,192600,192600,0
|
|
20240307,153200,53215175300,192600,192600,192600,192600,0
|
|
20240307,153100,53215175300,192600,192600,192600,192600,0
|
|
20240307,153000,53215175300,192600,192600,192600,192600,8203
|
|
20240307,152900,51635277500,192200,192200,192200,192200,0
|
|
20240307,152800,51635277500,192200,192200,192200,192200,0
|
|
20240307,152700,51635277500,192200,192200,192200,192200,0
|
|
20240307,152600,51635277500,192200,192200,192200,192200,0
|
|
20240307,152500,51635277500,192200,192200,192200,192200,0
|
|
20240307,152400,51635277500,192200,192200,192200,192200,0
|
|
20240307,152300,51635277500,192200,192200,192200,192200,0
|
|
20240307,152200,51635277500,192200,192200,192200,192200,0
|
|
20240307,152100,51635277500,192200,192200,192200,192200,0
|
|
20240307,152000,51635277500,192200,192200,192200,192200,0
|
|
20240307,151900,51635277500,192200,192400,192600,192200,848
|
|
20240307,151800,51472226800,192400,192800,192800,192200,736
|
|
20240307,151700,51330549900,192700,192800,192900,192700,998
|
|
20240307,151600,51138205800,192700,192800,192800,192700,219
|
|
20240307,151500,51095989800,192800,192800,192900,192700,204
|
|
20240307,151400,51056657600,192900,192800,192900,192800,96
|
|
20240307,151300,51038144600,192900,192700,192900,192700,202
|
|
20240307,151200,50999200500,192700,192900,192900,192600,187
|
|
20240307,151100,50963163900,192900,192700,193400,192500,755
|
|
20240307,151000,50817515900,192800,192400,192800,192300,315
|
|
20240307,150900,50756885400,192400,192400,192400,192300,91
|
|
20240307,150800,50739380100,192300,192300,192400,192200,100
|
|
20240307,150700,50720148000,192200,192200,192300,192200,215
|
|
20240307,150600,50678807100,192200,192400,192400,192200,98
|
|
20240307,150500,50659963800,192300,192200,192300,192100,288
|
|
20240307,150400,50604596200,192200,192100,192400,192100,262
|
|
20240307,150300,50554215000,192000,192100,192300,192000,247
|
|
20240307,150200,50506768400,192100,192300,192300,192100,127
|
|
20240307,150100,50482353300,192300,192200,192500,192200,182
|
|
20240307,150000,50447355200,192300,192200,192400,192100,195
|
|
20240307,145900,50409872800,192100,192300,192400,192100,312
|
|
20240307,145800,50349910000,192200,192400,192500,192200,245
|
|
20240307,145700,50302779800,192500,192400,192500,192300,213
|
|
20240307,145600,50261794800,192200,192300,192300,192100,258
|
|
20240307,145500,50212200500,192200,192300,192300,192200,128
|
|
20240307,145400,50187596900,192300,192300,192400,192300,82
|
|
20240307,145300,50171825700,192400,192300,192400,192200,179
|
|
20240307,145200,50137403000,192300,192300,192400,192300,110
|
|
20240307,145100,50116244800,192400,192000,192400,192000,361
|
|
20240307,145000,50046871000,192000,192000,192100,192000,119
|
|
20240307,144900,50024020600,192000,192000,192100,191800,298
|
|
20240307,144800,49966827100,192000,191900,192000,191800,501
|
|
20240307,144700,49870691400,191900,192000,192100,191900,180
|
|
20240307,144600,49836132700,192000,192400,192400,192000,530
|
|
20240307,144500,49734295900,192400,192400,192600,192300,124
|
|
20240307,144400,49710432700,192300,192400,192500,192300,133
|
|
20240307,144300,49684844800,192400,192500,192500,192300,89
|
|
20240307,144200,49667718700,192400,192500,192600,192400,133
|
|
20240307,144100,49642120100,192500,192300,192500,192300,185
|
|
20240307,144000,49606519400,192400,192300,192400,192200,124
|
|
20240307,143900,49582680600,192200,192400,192400,192200,143
|
|
20240307,143800,49555186600,192400,192100,192400,191800,787
|
|
20240307,143700,49403851500,192000,191900,192100,191900,163
|
|
20240307,143600,49372555100,191900,192100,192100,191900,261
|
|
20240307,143500,49322432900,192100,191900,192100,191800,319
|
|
20240307,143400,49261189600,191900,192000,192000,191800,253
|
|
20240307,143300,49212651700,192000,192000,192000,191900,231
|
|
20240307,143200,49168322000,192000,192200,192200,192000,133
|
|
20240307,143100,49142780900,192100,191900,192200,191900,363
|
|
20240307,143000,49073076700,192000,192200,192300,192000,1077
|
|
20240307,142900,48866266900,192200,192100,192300,192100,87
|
|
20240307,142800,48849548000,192100,192200,192200,192100,91
|
|
20240307,142700,48832065100,192100,192300,192300,192100,577
|
|
20240307,142600,48721166300,192400,192500,192500,192400,133
|
|
20240307,142500,48695574600,192500,192700,192700,192500,192
|
|
20240307,142400,48658601800,192600,192600,192900,192600,106
|
|
20240307,142300,48638182600,192600,192900,192900,192600,71
|
|
20240307,142200,48624502400,192700,192900,192900,192700,67
|
|
20240307,142100,48611584100,192800,193100,193100,192600,212
|
|
20240307,142000,48570697200,193000,193000,193100,193000,127
|
|
20240307,141900,48546184700,192900,192600,193000,192600,73
|
|
20240307,141800,48532101300,192600,192800,193000,192600,59
|
|
20240307,141700,48520730300,192800,192800,193000,192600,154
|
|
20240307,141600,48491041700,192700,192600,192900,192600,364
|
|
20240307,141500,48420872200,192600,192500,192700,192400,96
|
|
20240307,141400,48402386000,192400,192600,192800,192400,163
|
|
20240307,141300,48371006900,192500,192700,192800,192500,116
|
|
20240307,141200,48348657300,192700,192600,192700,192200,796
|
|
20240307,141100,48195422000,192500,193000,193000,192500,218
|
|
20240307,141000,48153420000,192800,192500,193100,192500,97
|
|
20240307,140900,48134713600,192500,193100,193200,192400,1980
|
|
20240307,140800,47753323500,193200,193200,193300,193100,79
|
|
20240307,140700,47738058200,193200,193000,193200,193000,239
|
|
20240307,140600,47691898200,193000,193100,193200,193000,129
|
|
20240307,140500,47666987800,193100,192800,193100,192700,307
|
|
20240307,140400,47607760200,192800,193100,193100,192800,441
|
|
20240307,140300,47522704000,193000,193000,193200,192800,734
|
|
20240307,140200,47381088700,192900,193100,193100,192800,582
|
|
20240307,140100,47268790500,193100,193400,193400,193100,1729
|
|
20240307,140000,46934687500,193400,193500,193600,193300,599
|
|
20240307,135900,46818830600,193500,193600,193600,193500,50
|
|
20240307,135800,46809155000,193600,193500,193700,193500,144
|
|
20240307,135700,46781272000,193500,193500,193800,193400,550
|
|
20240307,135600,46674827100,193600,193700,193700,193500,63
|
|
20240307,135500,46662630100,193700,194000,194000,193700,107
|
|
20240307,135400,46641893100,194000,193400,194200,193400,482
|
|
20240307,135300,46548492400,193400,193300,193800,193300,332
|
|
20240307,135200,46484230000,193300,193300,193400,193200,368
|
|
20240307,135100,46413094800,193300,193400,193500,193300,272
|
|
20240307,135000,46360497300,193500,193300,193500,193300,252
|
|
20240307,134900,46311746300,193400,193300,193400,193300,88
|
|
20240307,134800,46294734300,193400,193500,193500,193300,148
|
|
20240307,134700,46266110100,193500,193700,193800,193500,733
|
|
20240307,134600,46124256400,193800,193600,193800,193600,81
|
|
20240307,134500,46108566500,193700,193700,193900,193600,81
|
|
20240307,134400,46092873300,193700,193800,193900,193700,291
|
|
20240307,134300,46036493700,193800,193800,193900,193800,98
|
|
20240307,134200,46017500600,193900,193800,193900,193800,81
|
|
20240307,134100,46001800500,193800,194000,194000,193800,355
|
|
20240307,134000,45932940800,194000,193900,194000,193900,117
|
|
20240307,133900,45910252500,193900,193900,194000,193900,303
|
|
20240307,133800,45851493800,194000,193900,194000,193900,102
|
|
20240307,133700,45831712300,193900,194100,194200,193900,57
|
|
20240307,133600,45820654100,194100,194100,194200,194100,85
|
|
20240307,133500,45804154000,194100,194100,194100,194100,53
|
|
20240307,133400,45793866700,194000,194000,194100,193900,116
|
|
20240307,133300,45771362700,194200,194100,194200,194000,155
|
|
20240307,133200,45741280200,194100,193800,194200,193800,301
|
|
20240307,133100,45682879600,193800,193800,194000,193800,229
|
|
20240307,133000,45638495100,193800,193900,193900,193700,185
|
|
20240307,132900,45602641100,193800,193900,194000,193800,51
|
|
20240307,132800,45592753300,193900,193800,193900,193700,83
|
|
20240307,132700,45576669400,193800,193700,193800,193700,88
|
|
20240307,132600,45559620800,193700,193800,193800,193700,132
|
|
20240307,132500,45534047400,193700,193800,193800,193700,71
|
|
20240307,132400,45520291900,193800,193700,193800,193700,147
|
|
20240307,132300,45491810100,193700,193900,193900,193700,333
|
|
20240307,132200,45427274200,193800,193900,194000,193800,83
|
|
20240307,132100,45411180900,194000,193900,194000,193800,74
|
|
20240307,132000,45396835100,193800,193800,193900,193800,62
|
|
20240307,131900,45384818000,193800,193900,193900,193800,74
|
|
20240307,131800,45370472800,193800,193800,193800,193600,107
|
|
20240307,131700,45349744700,193800,193700,193800,193700,62
|
|
20240307,131600,45337734600,193700,193800,193900,193700,79
|
|
20240307,131500,45322426600,193800,193600,193800,193600,80
|
|
20240307,131400,45306931200,193600,193600,193700,193600,152
|
|
20240307,131300,45277500400,193700,193500,193800,193500,208
|
|
20240307,131200,45237231700,193500,193500,193600,193500,98
|
|
20240307,131100,45218264300,193500,193500,193600,193400,85
|
|
20240307,131000,45201820000,193500,193500,193600,193500,178
|
|
20240307,130900,45167375800,193500,193600,193700,193500,502
|
|
20240307,130800,45070219900,193500,193600,193700,193500,184
|
|
20240307,130700,45034595200,193400,193600,193700,193400,212
|
|
20240307,130600,44993578300,193600,193600,193700,193500,65
|
|
20240307,130500,44980994000,193600,193700,193700,193500,266
|
|
20240307,130400,44929490700,193700,193700,193700,193600,63
|
|
20240307,130300,44917290700,193600,193600,193900,193600,186
|
|
20240307,130200,44881270700,193600,193800,193800,193600,158
|
|
20240307,130100,44850671300,193800,193800,193900,193700,98
|
|
20240307,130000,44831678800,193800,193700,193900,193700,168
|
|
20240307,125900,44799125700,193600,193700,193800,193600,206
|
|
20240307,125800,44759221900,193700,193700,193800,193700,20
|
|
20240307,125700,44755347600,193800,194000,194000,193700,66
|
|
20240307,125600,44742553700,194000,193800,194000,193700,138
|
|
20240307,125500,44715808900,193800,193400,193900,193400,216
|
|
20240307,125400,44674006400,193400,193400,193500,193300,180
|
|
20240307,125300,44639202300,193400,193400,193500,193300,198
|
|
20240307,125200,44600916300,193200,193400,193500,193200,203
|
|
20240307,125100,44561661300,193400,193400,193400,193200,593
|
|
20240307,125000,44447024400,193300,193300,193400,193200,493
|
|
20240307,124900,44351746000,193300,193400,193400,193200,225
|
|
20240307,124800,44308252900,193300,193500,193600,193300,116
|
|
20240307,124700,44285819400,193500,193900,193900,193500,177
|
|
20240307,124600,44251546000,193500,193700,193900,193500,308
|
|
20240307,124500,44191903700,193700,193800,193900,193500,220
|
|
20240307,124400,44149305100,193700,193600,194000,193500,188
|
|
20240307,124300,44112898600,193600,193600,193800,193600,60
|
|
20240307,124200,44101282300,193600,193900,193900,193400,162
|
|
20240307,124100,44069925900,193500,193600,194000,193400,119
|
|
20240307,124000,44046892900,193600,193400,193700,193300,184
|
|
20240307,123900,44011297800,193400,193600,193600,193400,174
|
|
20240307,123800,43977625200,193500,193600,193700,193500,280
|
|
20240307,123700,43923418600,193700,193500,193700,193500,69
|
|
20240307,123600,43910058300,193500,193600,193700,193500,343
|
|
20240307,123500,43843662600,193500,193900,193900,193500,405
|
|
20240307,123400,43765209200,193800,193900,193900,193800,172
|
|
20240307,123300,43731862700,193900,194000,194000,193800,90
|
|
20240307,123200,43714412100,193900,194000,194000,193900,225
|
|
20240307,123100,43670780000,194200,194200,194200,194000,191
|
|
20240307,123000,43633704800,194100,194200,194700,194100,330
|
|
20240307,122900,43569614400,194500,194100,194500,194000,396
|
|
20240307,122800,43492700900,194000,193900,194200,193900,70
|
|
20240307,122700,43479114000,194200,194200,194300,193900,123
|
|
20240307,122600,43455260300,194100,193900,194200,193800,83
|
|
20240307,122500,43439163500,193800,193900,194000,193800,131
|
|
20240307,122400,43413762500,193900,193800,194300,193700,167
|
|
20240307,122300,43381386900,194300,193700,194500,193700,89
|
|
20240307,122200,43364133100,193700,193700,194400,193700,142
|
|
20240307,122100,43336597900,193700,194100,194200,193600,729
|
|
20240307,122000,43195304100,194100,194100,194400,194100,99
|
|
20240307,121900,43176077600,194100,194000,194600,194000,83
|
|
20240307,121800,43159966000,194000,193900,194200,193800,297
|
|
20240307,121700,43102351500,193800,193800,193900,193700,234
|
|
20240307,121600,43057008900,193800,193700,193900,193700,255
|
|
20240307,121500,43007595500,193700,193900,194200,193700,437
|
|
20240307,121400,42922843300,193800,194000,194100,193800,46
|
|
20240307,121300,42913921000,194100,194000,194100,194000,295
|
|
20240307,121200,42856689100,194000,194200,194300,194000,288
|
|
20240307,121100,42800785600,194100,194200,194300,194100,209
|
|
20240307,121000,42760209700,194300,194500,194600,194200,265
|
|
20240307,120900,42708698300,194500,194400,194700,194200,212
|
|
20240307,120800,42667482400,194400,194400,194500,194200,253
|
|
20240307,120700,42618315700,194200,194300,194600,194100,1217
|
|
20240307,120600,42381914400,194300,194700,194700,194100,1102
|
|
20240307,120500,42167661100,194700,194900,195000,194700,403
|
|
20240307,120400,42089161400,195000,195200,195200,194900,108
|
|
20240307,120300,42068092400,195200,195100,195300,195100,111
|
|
20240307,120200,42046434300,195100,195100,195100,195000,112
|
|
20240307,120100,42024588600,195000,195200,195200,195000,169
|
|
20240307,120000,41991618100,195200,195000,195500,195000,128
|
|
20240307,115900,41966633600,195300,195000,195500,195000,232
|
|
20240307,115800,41921380100,195000,195200,195200,195000,192
|
|
20240307,115700,41883919800,195100,195000,195300,195000,280
|
|
20240307,115600,41829290000,194900,194900,195100,194900,527
|
|
20240307,115500,41726499400,194900,195100,195100,194900,699
|
|
20240307,115400,41590188900,195100,195300,195300,195100,314
|
|
20240307,115300,41528893000,195300,195200,195600,195200,162
|
|
20240307,115200,41497251700,195200,195200,195200,195100,321
|
|
20240307,115100,41434609700,195200,195200,195300,195100,202
|
|
20240307,115000,41395188000,195200,195200,195200,195000,701
|
|
20240307,114900,41258427000,195300,195400,195500,195300,112
|
|
20240307,114800,41236544800,195500,195500,195700,195500,226
|
|
20240307,114700,41192358400,195500,195600,195700,195500,309
|
|
20240307,114600,41131919100,195600,195800,195800,195600,254
|
|
20240307,114500,41082194100,195800,195700,195900,195700,169
|
|
20240307,114400,41049109400,195800,195800,196100,195700,285
|
|
20240307,114300,40993305500,195700,195900,195900,195700,63
|
|
20240307,114200,40980968700,195900,195600,196200,195600,303
|
|
20240307,114100,40921647700,195600,195600,195700,195600,118
|
|
20240307,114000,40898565700,195600,195600,195800,195600,209
|
|
20240307,113900,40857670500,195600,195400,195600,195200,401
|
|
20240307,113800,40779277000,195300,195200,195500,195200,459
|
|
20240307,113700,40689590800,195200,195600,195700,195200,360
|
|
20240307,113600,40619211900,195700,195800,195800,195600,360
|
|
20240307,113500,40548760400,195700,195700,195900,195500,384
|
|
20240307,113400,40473607800,195700,196100,196200,195500,1936
|
|
20240307,113300,40094639000,196200,196400,196400,196100,953
|
|
20240307,113200,39907599700,196400,196500,196500,196400,198
|
|
20240307,113100,39868710600,196600,196700,196700,196500,204
|
|
20240307,113000,39828597100,196500,196600,196700,196500,213
|
|
20240307,112900,39786725800,196600,196500,196700,196500,175
|
|
20240307,112800,39752322500,196500,196400,196700,196300,245
|
|
20240307,112700,39704201900,196500,196500,196700,196400,256
|
|
20240307,112600,39653894800,196400,196600,196600,196400,141
|
|
20240307,112500,39626189000,196600,196500,196600,196400,425
|
|
20240307,112400,39542668500,196500,196600,196700,196500,839
|
|
20240307,112300,39377731300,196700,196700,196900,196600,255
|
|
20240307,112200,39327564700,196600,196800,196800,196500,429
|
|
20240307,112100,39243193700,196800,196800,197000,196800,176
|
|
20240307,112000,39208551300,196800,196800,196900,196700,428
|
|
20240307,111900,39124322400,196800,196600,197200,196600,208
|
|
20240307,111800,39083377700,196600,196600,196700,196300,1313
|
|
20240307,111700,38825412100,196500,197100,197200,196500,780
|
|
20240307,111600,38671833500,197200,197200,197300,197200,235
|
|
20240307,111500,38625490900,197300,197100,197300,197100,248
|
|
20240307,111400,38576594800,197100,197200,197300,197100,228
|
|
20240307,111300,38531622500,197300,197400,197400,197300,246
|
|
20240307,111200,38483078900,197500,197100,197500,197100,183
|
|
20240307,111100,38446974600,197200,197000,197600,197000,513
|
|
20240307,111000,38345785900,197100,197500,197500,196900,1070
|
|
20240307,110900,38134807800,197600,197700,197800,197600,452
|
|
20240307,110800,38045459600,197800,197700,197900,197700,165
|
|
20240307,110700,38012821200,197800,197900,198000,197600,336
|
|
20240307,110600,37946357400,197900,197700,197900,197700,83
|
|
20240307,110500,37929934400,197700,197800,198200,197600,420
|
|
20240307,110400,37846881900,197800,198100,198300,197800,1066
|
|
20240307,110300,37635802100,198300,198200,198300,198000,705
|
|
20240307,110200,37496129500,198200,199400,199400,198200,982
|
|
20240307,110100,37301114300,198800,199500,199700,198600,1131
|
|
20240307,110000,37075711300,199500,201000,201000,199500,1684
|
|
20240307,105900,36738549700,201000,201000,201500,200500,1252
|
|
20240307,105800,36487022700,201500,201000,201500,200500,1327
|
|
20240307,105700,36220270200,201000,201000,201000,200500,1144
|
|
20240307,105600,35990354200,200500,200500,201000,200000,1115
|
|
20240307,105500,35766365700,201000,200500,201000,200000,1553
|
|
20240307,105400,35455031200,200500,199900,200500,199600,2126
|
|
20240307,105300,35029644000,199700,199900,200000,199500,1271
|
|
20240307,105200,34775740800,199600,199600,199900,199500,1407
|
|
20240307,105100,34494711000,199500,199700,199800,199200,1184
|
|
20240307,105000,34258412400,199700,199300,199700,199300,1189
|
|
20240307,104900,34021160600,199500,199000,199500,198700,945
|
|
20240307,104800,33832988900,199000,198400,199000,198200,827
|
|
20240307,104700,33668778900,198200,198100,198400,198100,179
|
|
20240307,104600,33633308200,198100,198200,198400,198100,357
|
|
20240307,104500,33562553900,198200,198300,198300,198000,218
|
|
20240307,104400,33519362400,198000,198000,198100,197900,391
|
|
20240307,104300,33441935900,198000,198400,198400,198000,442
|
|
20240307,104200,33354346400,198400,198400,198500,198200,351
|
|
20240307,104100,33284723900,198500,198600,198700,198400,186
|
|
20240307,104000,33247792100,198500,199000,199000,198400,137
|
|
20240307,103900,33220574300,198800,198500,198900,198500,155
|
|
20240307,103800,33189780700,198600,198700,198700,198500,296
|
|
20240307,103700,33130998300,198700,198500,198700,198200,293
|
|
20240307,103600,33072865600,198500,199200,199200,198300,2355
|
|
20240307,103500,32604754200,199100,199200,199300,199100,549
|
|
20240307,103400,32495429600,199200,199100,199300,199100,288
|
|
20240307,103300,32438063500,199100,199000,199200,199000,193
|
|
20240307,103200,32399636500,199100,199000,199100,198800,537
|
|
20240307,103100,32292787100,198900,198900,199000,198900,281
|
|
20240307,103000,32236889100,199000,198700,199100,198600,851
|
|
20240307,102900,32067655900,198700,199200,199200,198700,1163
|
|
20240307,102800,31836261400,199200,199300,199300,199000,472
|
|
20240307,102700,31742222200,199300,199300,199500,199100,208
|
|
20240307,102600,31700764900,199100,199500,199600,199100,236
|
|
20240307,102500,31653687300,199500,199200,199500,199100,427
|
|
20240307,102400,31568567100,199300,199400,199500,199300,181
|
|
20240307,102300,31532485400,199500,199500,199600,199300,215
|
|
20240307,102200,31489599900,199500,199600,199600,199300,364
|
|
20240307,102100,31417002800,199500,199800,199800,199400,326
|
|
20240307,102000,31351943300,199700,199700,199800,199600,288
|
|
20240307,101900,31294426700,199900,199800,199900,199700,455
|
|
20240307,101800,31203491700,199800,199700,199900,199700,287
|
|
20240307,101700,31146136200,199700,199100,199900,199000,680
|
|
20240307,101600,31010522400,199100,198800,199200,198700,800
|
|
20240307,101500,30851329200,198900,199000,199000,198800,329
|
|
20240307,101400,30785899100,198900,199200,199300,198900,420
|
|
20240307,101300,30702271800,199100,199000,199200,198900,157
|
|
20240307,101200,30671018000,199000,198800,199100,198800,159
|
|
20240307,101100,30639378600,199200,198900,199200,198600,576
|
|
20240307,101000,30524881900,198900,199300,199300,198800,203
|
|
20240307,100900,30484483300,199200,199000,199300,198900,409
|
|
20240307,100800,30403051700,198900,199400,199700,198900,561
|
|
20240307,100700,30291233300,199300,199700,199800,199200,516
|
|
20240307,100600,30188371200,199800,200500,200500,199600,688
|
|
20240307,100500,30050863600,200000,200500,200500,200000,198
|
|
20240307,100400,30011239100,200500,200000,200500,200000,444
|
|
20240307,100300,29922233600,200000,199000,200500,199000,1174
|
|
20240307,100200,29688059800,199000,198800,199100,198600,809
|
|
20240307,100100,29527134500,198600,198700,198900,198300,1502
|
|
20240307,100000,29228853300,198700,198900,199000,198700,910
|
|
20240307,095900,29048000200,198900,199200,199300,198900,906
|
|
20240307,095800,28867652500,199200,199200,199400,199100,388
|
|
20240307,095700,28790343800,199300,199700,199700,199300,990
|
|
20240307,095600,28592850500,199700,199300,199700,199300,199
|
|
20240307,095500,28553149600,199300,199300,199500,199300,335
|
|
20240307,095400,28486348200,199300,199800,199900,199300,1185
|
|
20240307,095300,28249900300,199800,200000,200500,199600,1678
|
|
20240307,095200,27914499100,200000,200000,200500,200000,554
|
|
20240307,095100,27803479600,200500,199900,201000,199900,1473
|
|
20240307,095000,27508265700,200000,200000,200500,199900,283
|
|
20240307,094900,27451655300,200500,199800,200500,199700,533
|
|
20240307,094800,27345104200,199800,199700,199900,199500,962
|
|
20240307,094700,27152961300,199700,199800,200000,199500,1739
|
|
20240307,094600,26805623000,199900,200500,200500,199700,1646
|
|
20240307,094500,26476628000,200500,201000,201000,199900,3193
|
|
20240307,094400,25837711000,200500,201000,201500,200500,1007
|
|
20240307,094300,25635356500,201000,201500,201500,201000,210
|
|
20240307,094200,25593104500,201000,201000,202000,201000,586
|
|
20240307,094100,25475023500,201000,201000,201500,200500,1614
|
|
20240307,094000,25150784500,201500,201500,202000,201000,427
|
|
20240307,093900,25064710000,201500,201500,202000,201000,1367
|
|
20240307,093800,24788886000,201500,201000,202000,201000,557
|
|
20240307,093700,24676647000,201000,202000,202000,201000,668
|
|
20240307,093600,24541962500,202000,202000,202000,201500,700
|
|
20240307,093500,24400877000,202000,201500,202000,201000,549
|
|
20240307,093400,24290261500,201000,202000,203000,200500,2329
|
|
20240307,093300,23819946500,202000,202500,203000,200500,2605
|
|
20240307,093200,23295031500,202500,203000,203000,202000,1462
|
|
20240307,093100,22998962000,202500,203000,203000,202000,3568
|
|
20240307,093000,22277338500,203000,203000,203500,202500,2019
|
|
20240307,092900,21867703500,203000,203500,203500,202000,3495
|
|
20240307,092800,21158836500,203500,204000,204500,202500,4234
|
|
20240307,092700,20298302500,204500,206500,206500,204000,7415
|
|
20240307,092600,18774476000,206500,204000,207000,203500,15063
|
|
20240307,092500,15679883500,204000,203000,204000,202500,4986
|
|
20240307,092400,14666789500,202500,203000,203000,201500,4535
|
|
20240307,092300,13747935500,203000,202000,203000,201500,4816
|
|
20240307,092200,12774258000,202000,201000,202000,200500,4996
|
|
20240307,092100,11768746500,201000,201000,201000,200500,1392
|
|
20240307,092000,11489121500,201000,200000,201000,199500,2950
|
|
20240307,091900,10897898100,200500,200000,200500,199500,3194
|
|
20240307,091800,10259148700,200000,199800,201000,199700,5561
|
|
20240307,091700,9146141400,199800,199700,199800,199500,3386
|
|
20240307,091600,8469707900,199700,198700,199700,198700,8410
|
|
20240307,091500,6795795600,198600,198100,198700,198100,4097
|
|
20240307,091400,5982699200,198200,197700,198200,197600,2828
|
|
20240307,091300,5422858900,197700,197800,197800,197300,1205
|
|
20240307,091200,5184755200,197700,197500,197800,197300,1434
|
|
20240307,091100,4901349800,197300,197100,197500,197100,521
|
|
20240307,091000,4798500500,197100,197100,198000,196600,4089
|
|
20240307,090900,3991274400,197100,197300,197400,196700,1925
|
|
20240307,090800,3611543800,197300,196000,197500,196000,3612
|
|
20240307,090700,2900162900,196000,195400,196000,195000,2482
|
|
20240307,090600,2414433500,195500,195300,195600,195000,980
|
|
20240307,090500,2222909600,195000,194200,195700,194200,5969
|
|
20240307,090400,1059474200,194500,194700,194700,193300,690
|
|
20240307,090300,925521000,194700,193000,194700,193000,1662
|
|
20240307,090200,603125300,193000,192000,193800,191300,1462
|
|
20240307,090100,321666300,192300,189600,192300,189600,391
|
|
20240307,090000,247051800,190000,189300,190000,189300,1305
|