642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193900,76578954900,58900,58900,58900,58900,152777
|
|
20240328,193800,76578954900,58900,58900,58900,58900,0
|
|
20240328,193700,76578954900,58900,58900,58900,58900,0
|
|
20240328,193600,76578954900,58900,58900,58900,58900,0
|
|
20240328,193500,76578954900,58900,58900,58900,58900,0
|
|
20240328,193400,76578954900,58900,58900,58900,58900,0
|
|
20240328,193300,76578954900,58900,58900,58900,58900,0
|
|
20240328,193200,76578954900,58900,58900,58900,58900,0
|
|
20240328,193100,76578954900,58900,58900,58900,58900,0
|
|
20240328,193000,76578954900,58900,58900,58900,58900,0
|
|
20240328,192900,76578954900,58900,58900,58900,58900,0
|
|
20240328,192800,76578954900,58900,58900,58900,58900,0
|
|
20240328,192700,76578954900,58900,58900,58900,58900,0
|
|
20240328,192600,76578954900,58900,58900,58900,58900,0
|
|
20240328,192500,76578954900,58900,58900,58900,58900,0
|
|
20240328,192400,76578954900,58900,58900,58900,58900,0
|
|
20240328,192300,76578954900,58900,58900,58900,58900,0
|
|
20240328,192200,76578954900,58900,58900,58900,58900,0
|
|
20240328,192100,76578954900,58900,58900,58900,58900,0
|
|
20240328,192000,76578954900,58900,58900,58900,58900,0
|
|
20240328,191900,76578954900,58900,58900,58900,58900,0
|
|
20240328,191800,76578954900,58900,58900,58900,58900,0
|
|
20240328,191700,76578954900,58900,58900,58900,58900,0
|
|
20240328,191600,76578954900,58900,58900,58900,58900,0
|
|
20240328,191500,76578954900,58900,58900,58900,58900,0
|
|
20240328,191400,76578954900,58900,58900,58900,58900,0
|
|
20240328,191300,76578954900,58900,58900,58900,58900,0
|
|
20240328,191200,76578954900,58900,58900,58900,58900,0
|
|
20240328,191100,76578954900,58900,58900,58900,58900,0
|
|
20240328,191000,76578954900,58900,58900,58900,58900,0
|
|
20240328,190900,76578954900,58900,58900,58900,58900,152777
|
|
20240328,190800,76578954900,58900,58900,58900,58900,0
|
|
20240328,190700,76578954900,58900,58900,58900,58900,0
|
|
20240328,190600,76578954900,58900,58900,58900,58900,0
|
|
20240328,190500,76578954900,58900,58900,58900,58900,0
|
|
20240328,190400,76578954900,58900,58900,58900,58900,0
|
|
20240328,190300,76578954900,58900,58900,58900,58900,0
|
|
20240328,190200,76578954900,58900,58900,58900,58900,0
|
|
20240328,190100,76578954900,58900,58900,58900,58900,0
|
|
20240328,190000,76578954900,58900,58900,58900,58900,0
|
|
20240328,185900,76578954900,58900,58900,58900,58900,0
|
|
20240328,185800,76578954900,58900,58900,58900,58900,0
|
|
20240328,185700,76578954900,58900,58900,58900,58900,0
|
|
20240328,185600,76578954900,58900,58900,58900,58900,0
|
|
20240328,185500,76578954900,58900,58900,58900,58900,0
|
|
20240328,185400,76578954900,58900,58900,58900,58900,0
|
|
20240328,185300,76578954900,58900,58900,58900,58900,0
|
|
20240328,185200,76578954900,58900,58900,58900,58900,0
|
|
20240328,185100,76578954900,58900,58900,58900,58900,0
|
|
20240328,185000,76578954900,58900,58900,58900,58900,0
|
|
20240328,184900,76578954900,58900,58900,58900,58900,0
|
|
20240328,184800,76578954900,58900,58900,58900,58900,0
|
|
20240328,184700,76578954900,58900,58900,58900,58900,0
|
|
20240328,184600,76578954900,58900,58900,58900,58900,0
|
|
20240328,184500,76578954900,58900,58900,58900,58900,0
|
|
20240328,184400,76578954900,58900,58900,58900,58900,0
|
|
20240328,184300,76578954900,58900,58900,58900,58900,0
|
|
20240328,184200,76578954900,58900,58900,58900,58900,0
|
|
20240328,184100,76578954900,58900,58900,58900,58900,0
|
|
20240328,184000,76578954900,58900,58900,58900,58900,0
|
|
20240328,183900,76578954900,58900,58900,58900,58900,152777
|
|
20240328,183800,76578954900,58900,58900,58900,58900,0
|
|
20240328,183700,76578954900,58900,58900,58900,58900,0
|
|
20240328,183600,76578954900,58900,58900,58900,58900,0
|
|
20240328,183500,76578954900,58900,58900,58900,58900,0
|
|
20240328,183400,76578954900,58900,58900,58900,58900,0
|
|
20240328,183300,76578954900,58900,58900,58900,58900,0
|
|
20240328,183200,76578954900,58900,58900,58900,58900,0
|
|
20240328,183100,76578954900,58900,58900,58900,58900,0
|
|
20240328,183000,76578954900,58900,58900,58900,58900,0
|
|
20240328,182900,76578954900,58900,58900,58900,58900,0
|
|
20240328,182800,76578954900,58900,58900,58900,58900,0
|
|
20240328,182700,76578954900,58900,58900,58900,58900,0
|
|
20240328,182600,76578954900,58900,58900,58900,58900,0
|
|
20240328,182500,76578954900,58900,58900,58900,58900,0
|
|
20240328,182400,76578954900,58900,58900,58900,58900,0
|
|
20240328,182300,76578954900,58900,58900,58900,58900,0
|
|
20240328,182200,76578954900,58900,58900,58900,58900,0
|
|
20240328,182100,76578954900,58900,58900,58900,58900,0
|
|
20240328,182000,76578954900,58900,58900,58900,58900,0
|
|
20240328,181900,76578954900,58900,58900,58900,58900,0
|
|
20240328,181800,76578954900,58900,58900,58900,58900,0
|
|
20240328,181700,76578954900,58900,58900,58900,58900,0
|
|
20240328,181600,76578954900,58900,58900,58900,58900,0
|
|
20240328,181500,76578954900,58900,58900,58900,58900,0
|
|
20240328,181400,76578954900,58900,58900,58900,58900,0
|
|
20240328,181300,76578954900,58900,58900,58900,58900,0
|
|
20240328,181200,76578954900,58900,58900,58900,58900,0
|
|
20240328,181100,76578954900,58900,58900,58900,58900,0
|
|
20240328,181000,76578954900,58900,58900,58900,58900,0
|
|
20240328,180900,76578954900,58900,58900,58900,58900,152777
|
|
20240328,180800,76578954900,58900,58900,58900,58900,0
|
|
20240328,180700,76578954900,58900,58900,58900,58900,0
|
|
20240328,180600,76578954900,58900,58900,58900,58900,0
|
|
20240328,180500,76578954900,58900,58900,58900,58900,0
|
|
20240328,180400,76578954900,58900,58900,58900,58900,0
|
|
20240328,180300,76578954900,58900,58900,58900,58900,0
|
|
20240328,180200,76578954900,58900,58900,58900,58900,0
|
|
20240328,180100,76578954900,58900,58900,58900,58900,0
|
|
20240328,180000,76578954900,58900,58900,58900,58900,0
|
|
20240328,175900,76578954900,58900,58900,58900,58900,0
|
|
20240328,175800,76578954900,58900,58900,58900,58900,0
|
|
20240328,175700,76578954900,58900,58900,58900,58900,0
|
|
20240328,175600,76578954900,58900,58900,58900,58900,0
|
|
20240328,175500,76578954900,58900,58900,58900,58900,0
|
|
20240328,175400,76578954900,58900,58900,58900,58900,0
|
|
20240328,175300,76578954900,58900,58900,58900,58900,0
|
|
20240328,175200,76578954900,58900,58900,58900,58900,0
|
|
20240328,175100,76578954900,58900,58900,58900,58900,0
|
|
20240328,175000,76578954900,58900,58900,58900,58900,0
|
|
20240328,174900,76578954900,58900,58900,58900,58900,0
|
|
20240328,174800,76578954900,58900,58900,58900,58900,0
|
|
20240328,174700,76578954900,58900,58900,58900,58900,0
|
|
20240328,174600,76578954900,58900,58900,58900,58900,0
|
|
20240328,174500,76578954900,58900,58900,58900,58900,0
|
|
20240328,174400,76578954900,58900,58900,58900,58900,0
|
|
20240328,174300,76578954900,58900,58900,58900,58900,0
|
|
20240328,174200,76578954900,58900,58900,58900,58900,0
|
|
20240328,174100,76578954900,58900,58900,58900,58900,0
|
|
20240328,174000,76578954900,58900,58900,58900,58900,0
|
|
20240328,173900,76578954900,58900,58900,58900,58900,152777
|
|
20240328,173800,76578954900,58900,58900,58900,58900,0
|
|
20240328,173700,76578954900,58900,58900,58900,58900,0
|
|
20240328,173600,76578954900,58900,58900,58900,58900,0
|
|
20240328,173500,76578954900,58900,58900,58900,58900,0
|
|
20240328,173400,76578954900,58900,58900,58900,58900,0
|
|
20240328,173300,76578954900,58900,58900,58900,58900,0
|
|
20240328,173200,76578954900,58900,58900,58900,58900,0
|
|
20240328,173100,76578954900,58900,58900,58900,58900,0
|
|
20240328,173000,76578954900,58900,58900,58900,58900,0
|
|
20240328,172900,76578954900,58900,58900,58900,58900,0
|
|
20240328,172800,76578954900,58900,58900,58900,58900,0
|
|
20240328,172700,76578954900,58900,58900,58900,58900,0
|
|
20240328,172600,76578954900,58900,58900,58900,58900,0
|
|
20240328,172500,76578954900,58900,58900,58900,58900,0
|
|
20240328,172400,76578954900,58900,58900,58900,58900,0
|
|
20240328,172300,76578954900,58900,58900,58900,58900,0
|
|
20240328,172200,76578954900,58900,58900,58900,58900,0
|
|
20240328,172100,76578954900,58900,58900,58900,58900,0
|
|
20240328,172000,76578954900,58900,58900,58900,58900,0
|
|
20240328,171900,76578954900,58900,58900,58900,58900,0
|
|
20240328,171800,76578954900,58900,58900,58900,58900,0
|
|
20240328,171700,76578954900,58900,58900,58900,58900,0
|
|
20240328,171600,76578954900,58900,58900,58900,58900,0
|
|
20240328,171500,76578954900,58900,58900,58900,58900,0
|
|
20240328,171400,76578954900,58900,58900,58900,58900,0
|
|
20240328,171300,76578954900,58900,58900,58900,58900,0
|
|
20240328,171200,76578954900,58900,58900,58900,58900,0
|
|
20240328,171100,76578954900,58900,58900,58900,58900,0
|
|
20240328,171000,76578954900,58900,58900,58900,58900,0
|
|
20240328,170900,76578954900,58900,58900,58900,58900,152777
|
|
20240328,170800,76578954900,58900,58900,58900,58900,0
|
|
20240328,170700,76578954900,58900,58900,58900,58900,0
|
|
20240328,170600,76578954900,58900,58900,58900,58900,0
|
|
20240328,170500,76578954900,58900,58900,58900,58900,0
|
|
20240328,170400,76578954900,58900,58900,58900,58900,0
|
|
20240328,170300,76578954900,58900,58900,58900,58900,0
|
|
20240328,170200,76578954900,58900,58900,58900,58900,0
|
|
20240328,170100,76578954900,58900,58900,58900,58900,0
|
|
20240328,170000,76578954900,58900,58900,58900,58900,0
|
|
20240328,165900,76578954900,58900,58900,58900,58900,0
|
|
20240328,165800,76578954900,58900,58900,58900,58900,0
|
|
20240328,165700,76578954900,58900,58900,58900,58900,0
|
|
20240328,165600,76578954900,58900,58900,58900,58900,0
|
|
20240328,165500,76578954900,58900,58900,58900,58900,0
|
|
20240328,165400,76578954900,58900,58900,58900,58900,0
|
|
20240328,165300,76578954900,58900,58900,58900,58900,0
|
|
20240328,165200,76578954900,58900,58900,58900,58900,0
|
|
20240328,165100,76578954900,58900,58900,58900,58900,0
|
|
20240328,165000,76578954900,58900,58900,58900,58900,0
|
|
20240328,164900,76578954900,58900,58900,58900,58900,0
|
|
20240328,164800,76578954900,58900,58900,58900,58900,0
|
|
20240328,164700,76578954900,58900,58900,58900,58900,0
|
|
20240328,164600,76578954900,58900,58900,58900,58900,0
|
|
20240328,164500,76578954900,58900,58900,58900,58900,0
|
|
20240328,164400,76578954900,58900,58900,58900,58900,0
|
|
20240328,164300,76578954900,58900,58900,58900,58900,0
|
|
20240328,164200,76578954900,58900,58900,58900,58900,0
|
|
20240328,164100,76578954900,58900,58900,58900,58900,0
|
|
20240328,164000,76578954900,58900,58900,58900,58900,0
|
|
20240328,163900,76578954900,58900,58900,58900,58900,152777
|
|
20240328,163800,76578954900,58900,58900,58900,58900,0
|
|
20240328,163700,76578954900,58900,58900,58900,58900,0
|
|
20240328,163600,76578954900,58900,58900,58900,58900,0
|
|
20240328,163500,76578954900,58900,58900,58900,58900,0
|
|
20240328,163400,76578954900,58900,58900,58900,58900,0
|
|
20240328,163300,76578954900,58900,58900,58900,58900,0
|
|
20240328,163200,76578954900,58900,58900,58900,58900,0
|
|
20240328,163100,76578954900,58900,58900,58900,58900,0
|
|
20240328,163000,76578954900,58900,58900,58900,58900,0
|
|
20240328,162900,76578954900,58900,58900,58900,58900,0
|
|
20240328,162800,76578954900,58900,58900,58900,58900,0
|
|
20240328,162700,76578954900,58900,58900,58900,58900,0
|
|
20240328,162600,76578954900,58900,58900,58900,58900,0
|
|
20240328,162500,76578954900,58900,58900,58900,58900,0
|
|
20240328,162400,76578954900,58900,58900,58900,58900,0
|
|
20240328,162300,76578954900,58900,58900,58900,58900,0
|
|
20240328,162200,76578954900,58900,58900,58900,58900,0
|
|
20240328,162100,76578954900,58900,58900,58900,58900,0
|
|
20240328,162000,76578954900,58900,58900,58900,58900,0
|
|
20240328,161900,76578954900,58900,58900,58900,58900,0
|
|
20240328,161800,76578954900,58900,58900,58900,58900,0
|
|
20240328,161700,76578954900,58900,58900,58900,58900,0
|
|
20240328,161600,76578954900,58900,58900,58900,58900,0
|
|
20240328,161500,76578954900,58900,58900,58900,58900,0
|
|
20240328,161400,76578954900,58900,58900,58900,58900,0
|
|
20240328,161300,76578954900,58900,58900,58900,58900,0
|
|
20240328,161200,76578954900,58900,58900,58900,58900,0
|
|
20240328,161100,76578954900,58900,58900,58900,58900,0
|
|
20240328,161000,76578954900,58900,58900,58900,58900,0
|
|
20240328,160900,76578954900,58900,58900,58900,58900,152777
|
|
20240328,160800,76578954900,58900,58900,58900,58900,0
|
|
20240328,160700,76578954900,58900,58900,58900,58900,0
|
|
20240328,160600,76578954900,58900,58900,58900,58900,0
|
|
20240328,160500,76578954900,58900,58900,58900,58900,0
|
|
20240328,160400,76578954900,58900,58900,58900,58900,0
|
|
20240328,160300,76578954900,58900,58900,58900,58900,0
|
|
20240328,160200,76578954900,58900,58900,58900,58900,0
|
|
20240328,160100,76578954900,58900,58900,58900,58900,0
|
|
20240328,160000,76578954900,58900,58900,58900,58900,0
|
|
20240328,155900,76578954900,58900,58900,58900,58900,0
|
|
20240328,155800,76578954900,58900,58900,58900,58900,0
|
|
20240328,155700,76578954900,58900,58900,58900,58900,0
|
|
20240328,155600,76578954900,58900,58900,58900,58900,0
|
|
20240328,155500,76578954900,58900,58900,58900,58900,0
|
|
20240328,155400,76578954900,58900,58900,58900,58900,0
|
|
20240328,155300,76578954900,58900,58900,58900,58900,0
|
|
20240328,155200,76578954900,58900,58900,58900,58900,0
|
|
20240328,155100,76578954900,58900,58900,58900,58900,0
|
|
20240328,155000,76578954900,58900,58900,58900,58900,0
|
|
20240328,154900,76578954900,58900,58900,58900,58900,0
|
|
20240328,154800,76578954900,58900,58900,58900,58900,0
|
|
20240328,154700,76578954900,58900,58900,58900,58900,0
|
|
20240328,154600,76578954900,58900,58900,58900,58900,0
|
|
20240328,154500,76578954900,58900,58900,58900,58900,0
|
|
20240328,154400,76578954900,58900,58900,58900,58900,0
|
|
20240328,154300,76578954900,58900,58900,58900,58900,0
|
|
20240328,154200,76578954900,58900,58900,58900,58900,0
|
|
20240328,154100,76578954900,58900,58900,58900,58900,0
|
|
20240328,154000,76578954900,58900,58900,58900,58900,0
|
|
20240328,153900,76578954900,58900,58900,58900,58900,152777
|
|
20240328,153800,76578954900,58900,58900,58900,58900,0
|
|
20240328,153700,76578954900,58900,58900,58900,58900,0
|
|
20240328,153600,76578954900,58900,58900,58900,58900,0
|
|
20240328,153500,76578954900,58900,58900,58900,58900,0
|
|
20240328,153400,76578954900,58900,58900,58900,58900,0
|
|
20240328,153300,76578954900,58900,58900,58900,58900,0
|
|
20240328,153200,76578954900,58900,58900,58900,58900,0
|
|
20240328,153100,76578954900,58900,58900,58900,58900,0
|
|
20240328,153000,76578954900,58900,58900,58900,58900,152777
|
|
20240328,152900,67580389600,58900,58900,58900,58900,0
|
|
20240328,152800,67580389600,58900,58900,58900,58900,0
|
|
20240328,152700,67580389600,58900,58900,58900,58900,0
|
|
20240328,152600,67580389600,58900,58900,58900,58900,0
|
|
20240328,152500,67580389600,58900,58900,58900,58900,0
|
|
20240328,152400,67580389600,58900,58900,58900,58900,0
|
|
20240328,152300,67580389600,58900,58900,58900,58900,0
|
|
20240328,152200,67580389600,58900,58900,58900,58900,0
|
|
20240328,152100,67580389600,58900,58900,58900,58900,0
|
|
20240328,152000,67580389600,58900,58900,58900,58900,0
|
|
20240328,151900,67580389600,58900,58900,58900,58800,7424
|
|
20240328,151800,67143712800,58900,58900,58900,58800,4142
|
|
20240328,151700,66899890000,58900,58800,58900,58800,3919
|
|
20240328,151600,66669192100,58900,58900,58900,58800,4294
|
|
20240328,151500,66416448700,58900,58900,58900,58800,3182
|
|
20240328,151400,66229097400,58900,58900,58900,58800,3131
|
|
20240328,151300,66044777800,58900,58900,58900,58800,2896
|
|
20240328,151200,65874300100,58900,58900,58900,58800,3072
|
|
20240328,151100,65693485700,58900,58800,58900,58800,2013
|
|
20240328,151000,65574997100,58900,58900,58900,58800,2583
|
|
20240328,150900,65422959200,58800,58900,58900,58800,8000
|
|
20240328,150800,64952440900,58900,58800,58900,58800,1906
|
|
20240328,150700,64840250300,58900,58900,58900,58800,1609
|
|
20240328,150600,64745544500,58900,58800,58900,58800,1898
|
|
20240328,150500,64633808900,58900,58900,58900,58800,1861
|
|
20240328,150400,64524270500,58900,58900,58900,58800,2565
|
|
20240328,150300,64373303000,58900,58800,58900,58800,1684
|
|
20240328,150200,64274165700,58900,58800,58900,58800,1596
|
|
20240328,150100,64180227900,58800,58800,58900,58800,1829
|
|
20240328,150000,64072556500,58900,58900,58900,58800,2392
|
|
20240328,145900,63931754500,58800,58800,58900,58800,3244
|
|
20240328,145800,63740846000,58900,58900,58900,58800,1661
|
|
20240328,145700,63643050100,58900,58900,58900,58800,1689
|
|
20240328,145600,63543619800,58900,58800,58900,58800,2186
|
|
20240328,145500,63414952600,58900,58900,58900,58800,1436
|
|
20240328,145400,63330401300,58900,58900,58900,58800,1600
|
|
20240328,145300,63236210200,58900,58900,58900,58800,1100
|
|
20240328,145200,63171475600,58900,58800,58900,58800,1188
|
|
20240328,145100,63101557100,58900,58900,58900,58800,1469
|
|
20240328,145000,63015091900,58900,58900,58900,58800,1214
|
|
20240328,144900,62943654600,58900,58900,58900,58800,2764
|
|
20240328,144800,62781066900,58900,58900,58900,58800,1734
|
|
20240328,144700,62678989800,58900,58800,58900,58800,1289
|
|
20240328,144600,62603144500,58900,58800,58900,58800,1741
|
|
20240328,144500,62500704400,58900,58800,58900,58800,1495
|
|
20240328,144400,62412730400,58900,58800,58900,58800,1438
|
|
20240328,144300,62328105300,58900,58800,58900,58800,1535
|
|
20240328,144200,62237781600,58900,58800,58900,58800,1110
|
|
20240328,144100,62172460300,58900,58800,58900,58800,1602
|
|
20240328,144000,62078205000,58900,58900,58900,58800,925
|
|
20240328,143900,62023759000,58900,58900,58900,58800,1543
|
|
20240328,143800,61932962300,58900,58900,58900,58800,1153
|
|
20240328,143700,61865097900,58900,58800,58900,58800,1299
|
|
20240328,143600,61788628500,58900,58900,59000,58800,16496
|
|
20240328,143500,60817032800,59000,59000,59000,58900,4369
|
|
20240328,143400,60559332000,59000,59000,59000,58900,1535
|
|
20240328,143300,60468797400,59000,59000,59000,58900,2537
|
|
20240328,143200,60319189500,59000,58900,59000,58800,15349
|
|
20240328,143100,59414124600,58900,58900,58900,58800,830
|
|
20240328,143000,59365264200,58900,58900,58900,58800,1373
|
|
20240328,142900,59284458500,58800,58900,59000,58800,20432
|
|
20240328,142800,58081050000,58900,58800,58900,58800,1565
|
|
20240328,142700,57988944900,58800,58900,58900,58800,1017
|
|
20240328,142600,57929084000,58800,58900,58900,58700,11128
|
|
20240328,142500,57274707400,58800,58900,58900,58800,1274
|
|
20240328,142400,57199724800,58900,58900,58900,58800,1087
|
|
20240328,142300,57135773600,58900,58900,58900,58800,905
|
|
20240328,142200,57082499300,58800,58900,59000,58800,1299
|
|
20240328,142100,57006043600,58900,58900,58900,58800,1401
|
|
20240328,142000,56923565900,58800,58900,58900,58800,1011
|
|
20240328,141900,56864067100,58900,58800,58900,58800,1199
|
|
20240328,141800,56793508400,58700,58800,58900,58700,739
|
|
20240328,141700,56750068700,58700,58800,58900,58700,2112
|
|
20240328,141600,56625906800,58700,58800,58800,58700,1109
|
|
20240328,141500,56560761300,58800,58800,58800,58700,744
|
|
20240328,141400,56517064000,58800,58800,58800,58700,523
|
|
20240328,141300,56486347900,58700,58800,58800,58700,536
|
|
20240328,141200,56454877400,58700,58800,58800,58700,1374
|
|
20240328,141100,56374152000,58800,58700,58800,58700,713
|
|
20240328,141000,56332285400,58800,58700,58800,58700,323
|
|
20240328,140900,56313316300,58700,58700,58800,58700,1443
|
|
20240328,140800,56228557300,58700,58800,58800,58700,319
|
|
20240328,140700,56209828800,58800,58700,58800,58700,514
|
|
20240328,140600,56179654000,58700,58700,58800,58600,7799
|
|
20240328,140500,55721855100,58700,58700,58800,58700,558
|
|
20240328,140400,55689096300,58700,58700,58800,58700,697
|
|
20240328,140300,55648175600,58700,58800,58800,58700,744
|
|
20240328,140200,55604496000,58800,58700,58800,58700,647
|
|
20240328,140100,55566491100,58800,58700,58800,58700,383
|
|
20240328,140000,55543999900,58700,58800,58900,58700,4433
|
|
20240328,135900,55283433200,58800,58800,58900,58700,1400
|
|
20240328,135800,55201144400,58800,58700,58800,58700,2010
|
|
20240328,135700,55083009700,58700,58700,58800,58700,550
|
|
20240328,135600,55050720600,58700,58800,58800,58700,415
|
|
20240328,135500,55026354300,58700,58700,58800,58700,816
|
|
20240328,135400,54978448800,58800,58700,58800,58700,6306
|
|
20240328,135300,54608276700,58700,58800,58800,58700,1027
|
|
20240328,135200,54547947100,58700,58800,58800,58700,1138
|
|
20240328,135100,54481125100,58800,58800,58800,58700,1329
|
|
20240328,135000,54403040500,58700,58700,58800,58700,855
|
|
20240328,134900,54352839200,58700,58700,58800,58700,1474
|
|
20240328,134800,54266214400,58800,58900,58900,58700,6493
|
|
20240328,134700,53884451200,58800,58800,58900,58700,3758
|
|
20240328,134600,53663450900,58700,58800,58800,58700,827
|
|
20240328,134500,53614855200,58700,58700,58800,58700,1326
|
|
20240328,134400,53536984900,58700,58800,58800,58700,1241
|
|
20240328,134300,53464049300,58800,58800,58800,58700,1136
|
|
20240328,134200,53397316400,58800,58700,58800,58700,1216
|
|
20240328,134100,53325894800,58700,58700,58800,58700,1079
|
|
20240328,134000,53262505600,58800,58800,58800,58700,1213
|
|
20240328,133900,53191256700,58800,58700,58800,58700,1149
|
|
20240328,133800,53123782100,58800,58700,58800,58700,495
|
|
20240328,133700,53094709100,58800,58700,58800,58700,935
|
|
20240328,133600,53039799700,58700,58700,58800,58700,577
|
|
20240328,133500,53005922700,58800,58700,58800,58700,1111
|
|
20240328,133400,52940691700,58700,58700,58800,58700,3040
|
|
20240328,133300,52762226600,58700,58700,58800,58700,734
|
|
20240328,133200,52719133800,58700,58800,58800,58700,439
|
|
20240328,133100,52693356000,58700,58700,58800,58600,3224
|
|
20240328,133000,52504120600,58700,58600,58700,58600,631
|
|
20240328,132900,52467105900,58700,58600,58700,58600,1155
|
|
20240328,132800,52399353100,58600,58600,58700,58600,1339
|
|
20240328,132700,52320853600,58700,58600,58700,58600,1424
|
|
20240328,132600,52237397800,58600,58700,58700,58600,989
|
|
20240328,132500,52179424300,58700,58700,58700,58600,1050
|
|
20240328,132400,52117876100,58600,58600,58700,58600,1079
|
|
20240328,132300,52054628600,58600,58600,58700,58600,893
|
|
20240328,132200,52002265400,58700,58600,58700,58600,1016
|
|
20240328,132100,51942716300,58700,58600,58700,58600,715
|
|
20240328,132000,51900792600,58600,58600,58700,58600,768
|
|
20240328,131900,51855779300,58700,58700,58700,58600,460
|
|
20240328,131800,51828803900,58700,58600,58700,58600,1276
|
|
20240328,131700,51753987600,58600,58600,58700,58600,398
|
|
20240328,131600,51730657200,58600,58600,58700,58600,854
|
|
20240328,131500,51680607900,58600,58700,58700,58600,653
|
|
20240328,131400,51642332700,58700,58700,58700,58600,596
|
|
20240328,131300,51607373100,58600,58600,58700,58600,670
|
|
20240328,131200,51568099100,58600,58700,58700,58600,940
|
|
20240328,131100,51512950400,58800,58700,58800,58600,785
|
|
20240328,131000,51466858800,58700,58700,58700,58600,900
|
|
20240328,130900,51414062800,58700,58600,58700,58600,1011
|
|
20240328,130800,51354776400,58600,58700,58800,58600,4280
|
|
20240328,130700,51103546700,58600,58700,58800,58600,4275
|
|
20240328,130600,50852677700,58700,58800,58800,58700,562
|
|
20240328,130500,50819679900,58800,58800,58800,58700,1050
|
|
20240328,130400,50758017900,58800,58800,58800,58700,591
|
|
20240328,130300,50723295200,58800,58800,58800,58700,550
|
|
20240328,130200,50690999100,58700,58700,58800,58700,949
|
|
20240328,130100,50635266500,58800,58700,58800,58700,637
|
|
20240328,130000,50597865200,58700,58700,58800,58700,376
|
|
20240328,125900,50575772200,58800,58700,58800,58700,722
|
|
20240328,125800,50533384700,58800,58800,58800,58700,1253
|
|
20240328,125700,50459802800,58700,58700,58800,58700,434
|
|
20240328,125600,50434321800,58700,58800,58800,58700,1236
|
|
20240328,125500,50361755400,58800,58700,58800,58700,752
|
|
20240328,125400,50317602100,58700,58700,58800,58700,2505
|
|
20240328,125300,50170493400,58700,58700,58800,58700,689
|
|
20240328,125200,50130017000,58700,58700,58800,58700,1173
|
|
20240328,125100,50061117400,58800,58800,58800,58700,1399
|
|
20240328,125000,49978908800,58800,58700,58800,58700,846
|
|
20240328,124900,49929238700,58700,58700,58800,58700,628
|
|
20240328,124800,49892353400,58700,58800,58800,58700,1557
|
|
20240328,124700,49800879500,58800,58700,58800,58700,541
|
|
20240328,124600,49769111800,58800,58700,58800,58600,6993
|
|
20240328,124500,49358388900,58700,58800,58800,58700,744
|
|
20240328,124400,49314687100,58700,58800,58900,58700,1213
|
|
20240328,124300,49243426300,58700,58800,58900,58700,3290
|
|
20240328,124200,49050056500,58900,58700,58900,58700,730
|
|
20240328,124100,49007156100,58700,58800,58800,58700,990
|
|
20240328,124000,48949034000,58700,58700,58800,58700,1873
|
|
20240328,123900,48839085900,58700,58700,58800,58700,1881
|
|
20240328,123800,48728609500,58800,58700,58800,58700,543
|
|
20240328,123700,48696730300,58800,58700,58800,58700,773
|
|
20240328,123600,48651352300,58700,58700,58800,58700,250
|
|
20240328,123500,48636670000,58800,58800,58800,58700,2999
|
|
20240328,123400,48460389000,58800,58800,58900,58800,224
|
|
20240328,123300,48447214700,58800,58900,58900,58800,824
|
|
20240328,123200,48398757300,58900,58900,58900,58800,770
|
|
20240328,123100,48353447700,58800,58900,59000,58800,1533
|
|
20240328,123000,48263187600,58900,58700,58900,58700,2142
|
|
20240328,122900,48137062800,58700,58700,58800,58700,2730
|
|
20240328,122800,47976618400,58700,58700,58800,58600,1495
|
|
20240328,122700,47888858400,58800,58700,58800,58700,551
|
|
20240328,122600,47856512200,58700,58700,58800,58600,559
|
|
20240328,122500,47823700500,58600,58600,58800,58600,1366
|
|
20240328,122400,47743534100,58600,58600,58700,58600,924
|
|
20240328,122300,47689383400,58700,58500,58700,58500,534
|
|
20240328,122200,47658103600,58600,58600,58600,58500,1487
|
|
20240328,122100,47571006800,58600,58600,58600,58500,647
|
|
20240328,122000,47533152900,58500,58700,58700,58500,8141
|
|
20240328,121900,47056406800,58600,58600,58700,58600,850
|
|
20240328,121800,47006587900,58600,58600,58700,58600,750
|
|
20240328,121700,46962629900,58600,58600,58700,58600,749
|
|
20240328,121600,46918721300,58600,58700,58800,58600,1926
|
|
20240328,121500,46805716700,58600,58700,58800,58600,639
|
|
20240328,121400,46768224300,58700,58600,58700,58500,3792
|
|
20240328,121300,46545976600,58600,58600,58600,58500,1030
|
|
20240328,121200,46485660100,58600,58600,58600,58500,614
|
|
20240328,121100,46449735500,58500,58500,58600,58500,1240
|
|
20240328,121000,46377192500,58500,58500,58600,58500,297
|
|
20240328,120900,46359811000,58500,58600,58600,58500,667
|
|
20240328,120800,46320786500,58600,58500,58600,58400,2694
|
|
20240328,120700,46163190200,58400,58300,58500,58300,2199
|
|
20240328,120600,46034728200,58300,58400,58400,58300,530
|
|
20240328,120500,46003812600,58300,58400,58500,58300,2884
|
|
20240328,120400,45835424800,58400,58400,58500,58400,2372
|
|
20240328,120300,45696892400,58500,58400,58500,58400,721
|
|
20240328,120200,45654783200,58400,58500,58500,58400,719
|
|
20240328,120100,45612790000,58500,58400,58500,58400,863
|
|
20240328,120000,45562376900,58400,58600,58600,58400,4597
|
|
20240328,115900,45293464700,58500,58500,58600,58500,988
|
|
20240328,115800,45235620400,58500,58500,58600,58500,759
|
|
20240328,115700,45191180900,58500,58500,58600,58500,1185
|
|
20240328,115600,45121810100,58500,58600,58600,58500,549
|
|
20240328,115500,45089679600,58500,58600,58600,58500,951
|
|
20240328,115400,45034009800,58600,58600,58600,58500,681
|
|
20240328,115300,44994158500,58600,58600,58700,58500,1568
|
|
20240328,115200,44902277300,58500,58500,58600,58500,755
|
|
20240328,115100,44858105500,58500,58600,58600,58500,523
|
|
20240328,115000,44827492000,58600,58600,58700,58500,4790
|
|
20240328,114900,44546996200,58600,58600,58700,58600,621
|
|
20240328,114800,44510591700,58600,58600,58700,58600,1493
|
|
20240328,114700,44422995100,58600,58700,58800,58600,1231
|
|
20240328,114600,44350763800,58700,58700,58800,58700,1311
|
|
20240328,114500,44273803300,58700,58700,58800,58700,978
|
|
20240328,114400,44216381900,58700,58800,58800,58700,1312
|
|
20240328,114300,44139365200,58700,58600,58800,58600,430
|
|
20240328,114200,44114126600,58600,58500,58700,58500,4158
|
|
20240328,114100,43870136700,58500,58600,58600,58500,899
|
|
20240328,114000,43817508100,58500,58600,58600,58500,1201
|
|
20240328,113900,43747155400,58700,58600,58700,58500,2186
|
|
20240328,113800,43619043400,58700,58500,58700,58500,1255
|
|
20240328,113700,43545584800,58600,58500,58600,58500,1716
|
|
20240328,113600,43445114600,58600,58600,58600,58500,531
|
|
20240328,113500,43414045500,58500,58600,58600,58500,587
|
|
20240328,113400,43379689400,58500,58500,58600,58500,446
|
|
20240328,113300,43353594900,58500,58500,58600,58400,1012
|
|
20240328,113200,43294385700,58500,58400,58500,58400,857
|
|
20240328,113100,43244277300,58400,58400,58500,58400,695
|
|
20240328,113000,43203679700,58400,58500,58600,58400,4258
|
|
20240328,112900,42954888300,58500,58600,58700,58500,4813
|
|
20240328,112800,42673258000,58600,58600,58700,58600,1553
|
|
20240328,112700,42582251000,58700,58600,58700,58600,2440
|
|
20240328,112600,42439224000,58600,58600,58700,58600,409
|
|
20240328,112500,42415254700,58600,58600,58700,58500,791
|
|
20240328,112400,42368936200,58700,58500,58700,58500,435
|
|
20240328,112300,42343459900,58500,58600,58600,58500,810
|
|
20240328,112200,42296034600,58600,58600,58700,58500,1876
|
|
20240328,112100,42186097700,58600,58500,58700,58500,9867
|
|
20240328,112000,41608110000,58600,58600,58700,58500,4563
|
|
20240328,111900,41340879200,58700,58600,58700,58600,263
|
|
20240328,111800,41325461300,58600,58600,58700,58600,4886
|
|
20240328,111700,41039049800,58600,58700,58700,58600,1094
|
|
20240328,111600,40974880000,58700,58600,58700,58600,411
|
|
20240328,111500,40950790400,58600,58600,58700,58600,821
|
|
20240328,111400,40902640800,58600,58700,58800,58600,2264
|
|
20240328,111300,40769837500,58700,58600,58700,58600,1567
|
|
20240328,111200,40677879300,58700,58800,58800,58600,1524
|
|
20240328,111100,40588493800,58700,58700,58800,58600,330
|
|
20240328,111000,40569133000,58700,58800,58800,58500,5566
|
|
20240328,110900,40242807800,58700,58600,58800,58600,615
|
|
20240328,110800,40206702200,58800,58800,58800,58600,7192
|
|
20240328,110700,39784487000,58700,58800,58800,58700,472
|
|
20240328,110600,39756761000,58700,58900,58900,58700,3427
|
|
20240328,110500,39555246700,58800,58800,58900,58800,684
|
|
20240328,110400,39514985100,58900,58700,58900,58700,2700
|
|
20240328,110300,39356235200,58800,58800,58800,58700,1218
|
|
20240328,110200,39284646600,58800,58700,58800,58700,404
|
|
20240328,110100,39260912500,58700,58600,58800,58600,2432
|
|
20240328,110000,39118161800,58600,58600,58700,58600,473
|
|
20240328,105900,39090428500,58600,58800,58800,58600,4292
|
|
20240328,105800,38838518200,58800,58500,58800,58500,5631
|
|
20240328,105700,38507921200,58500,58500,58600,58500,1411
|
|
20240328,105600,38425333200,58500,58600,58600,58500,766
|
|
20240328,105500,38380479600,58600,58600,58600,58500,427
|
|
20240328,105400,38355485400,58500,58700,58700,58500,3957
|
|
20240328,105300,38123660800,58600,58700,58700,58600,774
|
|
20240328,105200,38078284100,58700,58600,58700,58600,507
|
|
20240328,105100,38048542200,58600,58500,58700,58500,2160
|
|
20240328,105000,37921945900,58500,58600,58700,58400,5420
|
|
20240328,104900,37604657400,58600,58500,58700,58500,1057
|
|
20240328,104800,37542728100,58500,58500,58600,58500,1466
|
|
20240328,104700,37456863000,58600,58600,58600,58500,569
|
|
20240328,104600,37423555200,58500,58500,58600,58500,524
|
|
20240328,104500,37392893800,58600,58500,58600,58500,1184
|
|
20240328,104400,37323528600,58500,58700,58700,58500,902
|
|
20240328,104300,37270737300,58600,58600,58700,58500,3533
|
|
20240328,104200,37063638300,58700,58500,58700,58400,4257
|
|
20240328,104100,36814449200,58400,58500,58600,58300,19461
|
|
20240328,104000,35677277300,58500,58800,58800,58500,12902
|
|
20240328,103900,34921637400,58800,58700,58900,58700,872
|
|
20240328,103800,34870363700,58700,58800,58900,58700,903
|
|
20240328,103700,34817283700,58800,58800,58900,58700,1158
|
|
20240328,103600,34749209900,58800,58800,58900,58800,1186
|
|
20240328,103500,34679472000,58900,58800,58900,58800,1168
|
|
20240328,103400,34610791700,58800,58600,58900,58600,6462
|
|
20240328,103300,34231085500,58600,58800,58800,58600,4912
|
|
20240328,103200,33942555200,58900,58800,58900,58800,702
|
|
20240328,103100,33901239400,58900,58800,58900,58800,1659
|
|
20240328,103000,33803597000,58800,58800,58900,58800,919
|
|
20240328,102900,33749507300,58800,58900,58900,58800,2505
|
|
20240328,102800,33602200700,58900,58900,58900,58800,828
|
|
20240328,102700,33553452700,58800,58900,58900,58800,494
|
|
20240328,102600,33524396100,58800,58800,58900,58800,1128
|
|
20240328,102500,33457980900,58900,58800,58900,58800,1033
|
|
20240328,102400,33397210400,58800,58800,58900,58800,301
|
|
20240328,102300,33379505800,58900,59100,59100,58800,8171
|
|
20240328,102200,32897711900,59000,59000,59100,59000,657
|
|
20240328,102100,32858923100,59000,59100,59100,59000,2951
|
|
20240328,102000,32684760900,59100,59100,59100,59000,644
|
|
20240328,101900,32646740800,59000,59000,59100,59000,1260
|
|
20240328,101800,32572379100,59000,59000,59100,58900,2315
|
|
20240328,101700,32435757900,58900,59000,59000,58900,1190
|
|
20240328,101600,32365565800,58900,59000,59000,58900,1279
|
|
20240328,101500,32290204300,59000,59100,59200,58900,2820
|
|
20240328,101400,32123647800,59100,59100,59200,59000,446
|
|
20240328,101300,32097279500,59000,59000,59100,59000,2707
|
|
20240328,101200,31937399300,59100,59100,59100,58900,3391
|
|
20240328,101100,31737207400,59200,59000,59200,59000,3822
|
|
20240328,101000,31511277900,59000,58900,59100,58900,3092
|
|
20240328,100900,31328916600,59000,58900,59000,58800,2325
|
|
20240328,100800,31192055600,58900,58900,58900,58800,1525
|
|
20240328,100700,31102266100,58800,58900,58900,58800,1163
|
|
20240328,100600,31033798400,58900,58900,58900,58800,831
|
|
20240328,100500,30984919300,58900,58800,58900,58700,926
|
|
20240328,100400,30930441600,58800,58800,58900,58700,1590
|
|
20240328,100300,30837001700,58800,58700,58800,58600,1220
|
|
20240328,100200,30765354400,58700,58700,58800,58700,3077
|
|
20240328,100100,30584717800,58700,58800,58900,58700,4007
|
|
20240328,100000,30349074500,58800,58700,58800,58700,1987
|
|
20240328,095900,30232292700,58700,58700,58800,58700,1009
|
|
20240328,095800,30173025100,58800,58700,58900,58600,5836
|
|
20240328,095700,29830280000,58700,58600,58700,58600,2496
|
|
20240328,095600,29683960800,58700,58700,58700,58600,2778
|
|
20240328,095500,29521134700,58600,58600,58700,58500,10492
|
|
20240328,095400,28906293200,58600,58600,58600,58400,15731
|
|
20240328,095300,27984822800,58500,58700,58800,58500,5058
|
|
20240328,095200,27688383400,58700,58900,58900,58700,5779
|
|
20240328,095100,27348474500,58900,58900,58900,58800,3279
|
|
20240328,095000,27155434400,58900,59000,59000,58800,6442
|
|
20240328,094900,26776053500,59000,58900,59000,58800,8033
|
|
20240328,094800,26302948000,58800,58900,58900,58800,1782
|
|
20240328,094700,26198048400,58900,58900,59000,58800,5274
|
|
20240328,094600,25887593900,58900,58900,59000,58900,1750
|
|
20240328,094500,25784423300,58900,59000,59100,58900,3509
|
|
20240328,094400,25577398600,59000,58900,59100,58900,3417
|
|
20240328,094300,25375713900,59000,58900,59000,58800,692
|
|
20240328,094200,25334951100,58800,59000,59000,58800,7427
|
|
20240328,094100,24897068200,59000,59200,59200,59000,4319
|
|
20240328,094000,24641854100,59200,59200,59200,59100,2777
|
|
20240328,093900,24477563400,59100,59100,59200,59000,6457
|
|
20240328,093800,24095829200,59100,59100,59100,59000,1371
|
|
20240328,093700,24014840700,59100,59000,59100,59000,4130
|
|
20240328,093600,23770997600,59100,59000,59100,59000,2913
|
|
20240328,093500,23598927300,59000,59000,59100,59000,3009
|
|
20240328,093400,23421144900,59100,59100,59200,59000,2620
|
|
20240328,093300,23266360700,59000,58900,59100,58800,3640
|
|
20240328,093200,23051589500,58800,59200,59200,58800,8171
|
|
20240328,093100,22569474300,59200,59000,59200,58900,9605
|
|
20240328,093000,22001882500,59000,58800,59000,58700,5290
|
|
20240328,092900,21690524800,58800,58900,58900,58700,11028
|
|
20240328,092800,21042115700,58800,58800,58900,58800,2795
|
|
20240328,092700,20877538000,58800,59000,59000,58800,3791
|
|
20240328,092600,20654309100,59000,58900,59000,58800,3799
|
|
20240328,092500,20430439300,58900,58700,58900,58600,9367
|
|
20240328,092400,19879737400,58700,58800,58800,58600,3322
|
|
20240328,092300,19684735500,58800,58700,58800,58600,10259
|
|
20240328,092200,19082942200,58700,58500,58700,58400,12591
|
|
20240328,092100,18345252300,58500,58400,58600,58400,4230
|
|
20240328,092000,18097797000,58400,58500,58700,58300,10763
|
|
20240328,091900,17468325600,58500,58100,58600,58100,8349
|
|
20240328,091800,16981809200,58100,58400,58400,57900,18435
|
|
20240328,091700,15909221900,58200,58300,58500,58000,65233
|
|
20240328,091600,12112779200,58300,58300,58400,58200,11956
|
|
20240328,091500,11416690400,58400,58800,58800,58300,17865
|
|
20240328,091400,10371452400,58700,58900,58900,58600,15696
|
|
20240328,091300,9450286000,58800,59000,59000,58600,17678
|
|
20240328,091200,8411633200,58900,59200,59200,58900,10067
|
|
20240328,091100,7817311500,59200,59200,59300,59100,5765
|
|
20240328,091000,7476168200,59200,59300,59500,59100,9246
|
|
20240328,090900,6927577500,59400,59100,59400,59100,8028
|
|
20240328,090800,6451787400,59100,59200,59200,59100,7891
|
|
20240328,090700,5984918700,59200,59100,59200,59000,3912
|
|
20240328,090600,5753460100,59000,59100,59200,58900,7150
|
|
20240328,090500,5331467600,59100,59000,59200,58900,5804
|
|
20240328,090400,4988833600,59000,58900,59100,58800,10185
|
|
20240328,090300,4388943700,58800,58900,59000,58700,12222
|
|
20240328,090200,3669642300,58900,58800,58900,58600,11241
|
|
20240328,090100,3009581200,58800,59100,59100,58700,13672
|
|
20240328,090000,2203681000,59000,58700,59100,58600,36160
|