616 lines
35 KiB
CSV
616 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191300,8808981800,123300,123300,123300,123300,1259
|
|
20240328,191200,8808981800,123300,123300,123300,123300,0
|
|
20240328,191100,8808981800,123300,123300,123300,123300,0
|
|
20240328,191000,8808981800,123300,123300,123300,123300,0
|
|
20240328,190900,8808981800,123300,123300,123300,123300,0
|
|
20240328,190800,8808981800,123300,123300,123300,123300,0
|
|
20240328,190700,8808981800,123300,123300,123300,123300,0
|
|
20240328,190600,8808981800,123300,123300,123300,123300,0
|
|
20240328,190500,8808981800,123300,123300,123300,123300,0
|
|
20240328,190400,8808981800,123300,123300,123300,123300,0
|
|
20240328,190300,8808981800,123300,123300,123300,123300,0
|
|
20240328,190200,8808981800,123300,123300,123300,123300,0
|
|
20240328,190100,8808981800,123300,123300,123300,123300,0
|
|
20240328,190000,8808981800,123300,123300,123300,123300,0
|
|
20240328,185900,8808981800,123300,123300,123300,123300,0
|
|
20240328,185800,8808981800,123300,123300,123300,123300,0
|
|
20240328,185700,8808981800,123300,123300,123300,123300,0
|
|
20240328,185600,8808981800,123300,123300,123300,123300,0
|
|
20240328,185500,8808981800,123300,123300,123300,123300,0
|
|
20240328,185400,8808981800,123300,123300,123300,123300,0
|
|
20240328,185300,8808981800,123300,123300,123300,123300,0
|
|
20240328,185200,8808981800,123300,123300,123300,123300,0
|
|
20240328,185100,8808981800,123300,123300,123300,123300,0
|
|
20240328,185000,8808981800,123300,123300,123300,123300,0
|
|
20240328,184900,8808981800,123300,123300,123300,123300,0
|
|
20240328,184800,8808981800,123300,123300,123300,123300,0
|
|
20240328,184700,8808981800,123300,123300,123300,123300,0
|
|
20240328,184600,8808981800,123300,123300,123300,123300,0
|
|
20240328,184500,8808981800,123300,123300,123300,123300,0
|
|
20240328,184400,8808981800,123300,123300,123300,123300,0
|
|
20240328,184300,8808981800,123300,123300,123300,123300,1259
|
|
20240328,184200,8808981800,123300,123300,123300,123300,0
|
|
20240328,184100,8808981800,123300,123300,123300,123300,0
|
|
20240328,184000,8808981800,123300,123300,123300,123300,0
|
|
20240328,183900,8808981800,123300,123300,123300,123300,0
|
|
20240328,183800,8808981800,123300,123300,123300,123300,0
|
|
20240328,183700,8808981800,123300,123300,123300,123300,0
|
|
20240328,183600,8808981800,123300,123300,123300,123300,0
|
|
20240328,183500,8808981800,123300,123300,123300,123300,0
|
|
20240328,183400,8808981800,123300,123300,123300,123300,0
|
|
20240328,183300,8808981800,123300,123300,123300,123300,0
|
|
20240328,183200,8808981800,123300,123300,123300,123300,0
|
|
20240328,183100,8808981800,123300,123300,123300,123300,0
|
|
20240328,183000,8808981800,123300,123300,123300,123300,0
|
|
20240328,182900,8808981800,123300,123300,123300,123300,0
|
|
20240328,182800,8808981800,123300,123300,123300,123300,0
|
|
20240328,182700,8808981800,123300,123300,123300,123300,0
|
|
20240328,182600,8808981800,123300,123300,123300,123300,0
|
|
20240328,182500,8808981800,123300,123300,123300,123300,0
|
|
20240328,182400,8808981800,123300,123300,123300,123300,0
|
|
20240328,182300,8808981800,123300,123300,123300,123300,0
|
|
20240328,182200,8808981800,123300,123300,123300,123300,0
|
|
20240328,182100,8808981800,123300,123300,123300,123300,0
|
|
20240328,182000,8808981800,123300,123300,123300,123300,0
|
|
20240328,181900,8808981800,123300,123300,123300,123300,0
|
|
20240328,181800,8808981800,123300,123300,123300,123300,0
|
|
20240328,181700,8808981800,123300,123300,123300,123300,0
|
|
20240328,181600,8808981800,123300,123300,123300,123300,0
|
|
20240328,181500,8808981800,123300,123300,123300,123300,0
|
|
20240328,181400,8808981800,123300,123300,123300,123300,0
|
|
20240328,181300,8808981800,123300,123300,123300,123300,1259
|
|
20240328,181200,8808981800,123300,123300,123300,123300,0
|
|
20240328,181100,8808981800,123300,123300,123300,123300,0
|
|
20240328,181000,8808981800,123300,123300,123300,123300,0
|
|
20240328,180900,8808981800,123300,123300,123300,123300,0
|
|
20240328,180800,8808981800,123300,123300,123300,123300,0
|
|
20240328,180700,8808981800,123300,123300,123300,123300,0
|
|
20240328,180600,8808981800,123300,123300,123300,123300,0
|
|
20240328,180500,8808981800,123300,123300,123300,123300,0
|
|
20240328,180400,8808981800,123300,123300,123300,123300,0
|
|
20240328,180300,8808981800,123300,123300,123300,123300,0
|
|
20240328,180200,8808981800,123300,123300,123300,123300,0
|
|
20240328,180100,8808981800,123300,123300,123300,123300,0
|
|
20240328,180000,8808981800,123300,123300,123300,123300,0
|
|
20240328,175900,8808981800,123300,123300,123300,123300,0
|
|
20240328,175800,8808981800,123300,123300,123300,123300,0
|
|
20240328,175700,8808981800,123300,123300,123300,123300,0
|
|
20240328,175600,8808981800,123300,123300,123300,123300,0
|
|
20240328,175500,8808981800,123300,123300,123300,123300,0
|
|
20240328,175400,8808981800,123300,123300,123300,123300,0
|
|
20240328,175300,8808981800,123300,123300,123300,123300,0
|
|
20240328,175200,8808981800,123300,123300,123300,123300,0
|
|
20240328,175100,8808981800,123300,123300,123300,123300,0
|
|
20240328,175000,8808981800,123300,123300,123300,123300,0
|
|
20240328,174900,8808981800,123300,123300,123300,123300,0
|
|
20240328,174800,8808981800,123300,123300,123300,123300,0
|
|
20240328,174700,8808981800,123300,123300,123300,123300,0
|
|
20240328,174600,8808981800,123300,123300,123300,123300,0
|
|
20240328,174500,8808981800,123300,123300,123300,123300,0
|
|
20240328,174400,8808981800,123300,123300,123300,123300,0
|
|
20240328,174300,8808981800,123300,123300,123300,123300,1259
|
|
20240328,174200,8808981800,123300,123300,123300,123300,0
|
|
20240328,174100,8808981800,123300,123300,123300,123300,0
|
|
20240328,174000,8808981800,123300,123300,123300,123300,0
|
|
20240328,173900,8808981800,123300,123300,123300,123300,0
|
|
20240328,173800,8808981800,123300,123300,123300,123300,0
|
|
20240328,173700,8808981800,123300,123300,123300,123300,0
|
|
20240328,173600,8808981800,123300,123300,123300,123300,0
|
|
20240328,173500,8808981800,123300,123300,123300,123300,0
|
|
20240328,173400,8808981800,123300,123300,123300,123300,0
|
|
20240328,173300,8808981800,123300,123300,123300,123300,0
|
|
20240328,173200,8808981800,123300,123300,123300,123300,0
|
|
20240328,173100,8808981800,123300,123300,123300,123300,0
|
|
20240328,173000,8808981800,123300,123300,123300,123300,0
|
|
20240328,172900,8808981800,123300,123300,123300,123300,0
|
|
20240328,172800,8808981800,123300,123300,123300,123300,0
|
|
20240328,172700,8808981800,123300,123300,123300,123300,0
|
|
20240328,172600,8808981800,123300,123300,123300,123300,0
|
|
20240328,172500,8808981800,123300,123300,123300,123300,0
|
|
20240328,172400,8808981800,123300,123300,123300,123300,0
|
|
20240328,172300,8808981800,123300,123300,123300,123300,0
|
|
20240328,172200,8808981800,123300,123300,123300,123300,0
|
|
20240328,172100,8808981800,123300,123300,123300,123300,0
|
|
20240328,172000,8808981800,123300,123300,123300,123300,0
|
|
20240328,171900,8808981800,123300,123300,123300,123300,0
|
|
20240328,171800,8808981800,123300,123300,123300,123300,0
|
|
20240328,171700,8808981800,123300,123300,123300,123300,0
|
|
20240328,171600,8808981800,123300,123300,123300,123300,0
|
|
20240328,171500,8808981800,123300,123300,123300,123300,0
|
|
20240328,171400,8808981800,123300,123300,123300,123300,0
|
|
20240328,171300,8808981800,123300,123300,123300,123300,1259
|
|
20240328,171200,8808981800,123300,123300,123300,123300,0
|
|
20240328,171100,8808981800,123300,123300,123300,123300,0
|
|
20240328,171000,8808981800,123300,123300,123300,123300,0
|
|
20240328,170900,8808981800,123300,123300,123300,123300,0
|
|
20240328,170800,8808981800,123300,123300,123300,123300,0
|
|
20240328,170700,8808981800,123300,123300,123300,123300,0
|
|
20240328,170600,8808981800,123300,123300,123300,123300,0
|
|
20240328,170500,8808981800,123300,123300,123300,123300,0
|
|
20240328,170400,8808981800,123300,123300,123300,123300,0
|
|
20240328,170300,8808981800,123300,123300,123300,123300,0
|
|
20240328,170200,8808981800,123300,123300,123300,123300,0
|
|
20240328,170100,8808981800,123300,123300,123300,123300,0
|
|
20240328,170000,8808981800,123300,123300,123300,123300,0
|
|
20240328,165900,8808981800,123300,123300,123300,123300,0
|
|
20240328,165800,8808981800,123300,123300,123300,123300,0
|
|
20240328,165700,8808981800,123300,123300,123300,123300,0
|
|
20240328,165600,8808981800,123300,123300,123300,123300,0
|
|
20240328,165500,8808981800,123300,123300,123300,123300,0
|
|
20240328,165400,8808981800,123300,123300,123300,123300,0
|
|
20240328,165300,8808981800,123300,123300,123300,123300,0
|
|
20240328,165200,8808981800,123300,123300,123300,123300,0
|
|
20240328,165100,8808981800,123300,123300,123300,123300,0
|
|
20240328,165000,8808981800,123300,123300,123300,123300,0
|
|
20240328,164900,8808981800,123300,123300,123300,123300,0
|
|
20240328,164800,8808981800,123300,123300,123300,123300,0
|
|
20240328,164700,8808981800,123300,123300,123300,123300,0
|
|
20240328,164600,8808981800,123300,123300,123300,123300,0
|
|
20240328,164500,8808981800,123300,123300,123300,123300,0
|
|
20240328,164400,8808981800,123300,123300,123300,123300,0
|
|
20240328,164300,8808981800,123300,123300,123300,123300,1259
|
|
20240328,164200,8808981800,123300,123300,123300,123300,0
|
|
20240328,164100,8808981800,123300,123300,123300,123300,0
|
|
20240328,164000,8808981800,123300,123300,123300,123300,0
|
|
20240328,163900,8808981800,123300,123300,123300,123300,0
|
|
20240328,163800,8808981800,123300,123300,123300,123300,0
|
|
20240328,163700,8808981800,123300,123300,123300,123300,0
|
|
20240328,163600,8808981800,123300,123300,123300,123300,0
|
|
20240328,163500,8808981800,123300,123300,123300,123300,0
|
|
20240328,163400,8808981800,123300,123300,123300,123300,0
|
|
20240328,163300,8808981800,123300,123300,123300,123300,0
|
|
20240328,163200,8808981800,123300,123300,123300,123300,0
|
|
20240328,163100,8808981800,123300,123300,123300,123300,0
|
|
20240328,163000,8808981800,123300,123300,123300,123300,0
|
|
20240328,162900,8808981800,123300,123300,123300,123300,0
|
|
20240328,162800,8808981800,123300,123300,123300,123300,0
|
|
20240328,162700,8808981800,123300,123300,123300,123300,0
|
|
20240328,162600,8808981800,123300,123300,123300,123300,0
|
|
20240328,162500,8808981800,123300,123300,123300,123300,0
|
|
20240328,162400,8808981800,123300,123300,123300,123300,0
|
|
20240328,162300,8808981800,123300,123300,123300,123300,0
|
|
20240328,162200,8808981800,123300,123300,123300,123300,0
|
|
20240328,162100,8808981800,123300,123300,123300,123300,0
|
|
20240328,162000,8808981800,123300,123300,123300,123300,0
|
|
20240328,161900,8808981800,123300,123300,123300,123300,0
|
|
20240328,161800,8808981800,123300,123300,123300,123300,0
|
|
20240328,161700,8808981800,123300,123300,123300,123300,0
|
|
20240328,161600,8808981800,123300,123300,123300,123300,0
|
|
20240328,161500,8808981800,123300,123300,123300,123300,0
|
|
20240328,161400,8808981800,123300,123300,123300,123300,0
|
|
20240328,161300,8808981800,123300,123300,123300,123300,1259
|
|
20240328,161200,8808981800,123300,123300,123300,123300,0
|
|
20240328,161100,8808981800,123300,123300,123300,123300,0
|
|
20240328,161000,8808981800,123300,123300,123300,123300,0
|
|
20240328,160900,8808981800,123300,123300,123300,123300,0
|
|
20240328,160800,8808981800,123300,123300,123300,123300,0
|
|
20240328,160700,8808981800,123300,123300,123300,123300,0
|
|
20240328,160600,8808981800,123300,123300,123300,123300,0
|
|
20240328,160500,8808981800,123300,123300,123300,123300,0
|
|
20240328,160400,8808981800,123300,123300,123300,123300,0
|
|
20240328,160300,8808981800,123300,123300,123300,123300,0
|
|
20240328,160200,8808981800,123300,123300,123300,123300,0
|
|
20240328,160100,8808981800,123300,123300,123300,123300,0
|
|
20240328,160000,8808981800,123300,123300,123300,123300,0
|
|
20240328,155900,8808981800,123300,123300,123300,123300,0
|
|
20240328,155800,8808981800,123300,123300,123300,123300,0
|
|
20240328,155700,8808981800,123300,123300,123300,123300,0
|
|
20240328,155600,8808981800,123300,123300,123300,123300,0
|
|
20240328,155500,8808981800,123300,123300,123300,123300,0
|
|
20240328,155400,8808981800,123300,123300,123300,123300,0
|
|
20240328,155300,8808981800,123300,123300,123300,123300,0
|
|
20240328,155200,8808981800,123300,123300,123300,123300,0
|
|
20240328,155100,8808981800,123300,123300,123300,123300,0
|
|
20240328,155000,8808981800,123300,123300,123300,123300,0
|
|
20240328,154900,8808981800,123300,123300,123300,123300,0
|
|
20240328,154800,8808981800,123300,123300,123300,123300,0
|
|
20240328,154700,8808981800,123300,123300,123300,123300,0
|
|
20240328,154600,8808981800,123300,123300,123300,123300,0
|
|
20240328,154500,8808981800,123300,123300,123300,123300,0
|
|
20240328,154400,8808981800,123300,123300,123300,123300,0
|
|
20240328,154300,8808981800,123300,123300,123300,123300,1259
|
|
20240328,154200,8808981800,123300,123300,123300,123300,0
|
|
20240328,154100,8808981800,123300,123300,123300,123300,0
|
|
20240328,154000,8808981800,123300,123300,123300,123300,0
|
|
20240328,153900,8808981800,123300,123300,123300,123300,0
|
|
20240328,153800,8808981800,123300,123300,123300,123300,0
|
|
20240328,153700,8808981800,123300,123300,123300,123300,0
|
|
20240328,153600,8808981800,123300,123300,123300,123300,0
|
|
20240328,153500,8808981800,123300,123300,123300,123300,0
|
|
20240328,153400,8808981800,123300,123300,123300,123300,0
|
|
20240328,153300,8808981800,123300,123300,123300,123300,0
|
|
20240328,153200,8808981800,123300,123300,123300,123300,0
|
|
20240328,153100,8808981800,123300,123300,123300,123300,0
|
|
20240328,153000,8808981800,123300,123300,123300,123300,1259
|
|
20240328,152900,8653747100,123400,123400,123400,123400,0
|
|
20240328,152800,8653747100,123400,123400,123400,123400,0
|
|
20240328,152700,8653747100,123400,123400,123400,123400,0
|
|
20240328,152600,8653747100,123400,123400,123400,123400,0
|
|
20240328,152500,8653747100,123400,123400,123400,123400,0
|
|
20240328,152400,8653747100,123400,123400,123400,123400,0
|
|
20240328,152300,8653747100,123400,123400,123400,123400,0
|
|
20240328,152200,8653747100,123400,123400,123400,123400,0
|
|
20240328,152100,8653747100,123400,123400,123400,123400,0
|
|
20240328,152000,8653747100,123400,123400,123400,123400,0
|
|
20240328,151900,8653747100,123400,123400,123500,123300,378
|
|
20240328,151800,8607099000,123400,123100,123400,123100,61
|
|
20240328,151700,8599577300,123000,122700,123300,122600,155
|
|
20240328,151600,8580502300,122600,122900,123200,122600,1176
|
|
20240328,151500,8436026000,122900,122700,123300,122700,521
|
|
20240328,151400,8371900900,122700,122900,123300,122600,333
|
|
20240328,151300,8330978400,122900,122900,123300,122700,383
|
|
20240328,151200,8283905700,122900,123200,123300,122700,288
|
|
20240328,151100,8248485100,123300,122800,123300,122700,491
|
|
20240328,151000,8188110800,122800,123000,123300,122700,330
|
|
20240328,150900,8147558500,122800,123000,123200,122800,386
|
|
20240328,150800,8100108900,123100,123200,123200,123000,362
|
|
20240328,150700,8055546200,123100,123000,123300,122800,399
|
|
20240328,150600,8006450300,122800,123100,123200,122800,270
|
|
20240328,150500,7973261400,123400,123000,123400,122900,1079
|
|
20240328,150400,7840344800,122900,123100,123200,122900,399
|
|
20240328,150300,7791266000,123000,123200,123200,123000,334
|
|
20240328,150200,7750176500,123200,123000,123200,123000,247
|
|
20240328,150100,7719783700,123000,123200,123300,123000,440
|
|
20240328,150000,7665617700,123300,123200,123300,123000,350
|
|
20240328,145900,7622524800,123200,123100,123300,123100,277
|
|
20240328,145800,7588403100,123200,123100,123300,123100,430
|
|
20240328,145700,7535441200,123100,123200,123300,123000,337
|
|
20240328,145600,7493939400,123100,123200,123300,123000,250
|
|
20240328,145500,7463147500,123100,123200,123300,123000,354
|
|
20240328,145400,7419563200,123300,123300,123400,123100,347
|
|
20240328,145300,7376786800,123300,123300,123500,123100,343
|
|
20240328,145200,7334495600,123100,123300,123400,123100,413
|
|
20240328,145100,7283575600,123300,123200,123400,123100,251
|
|
20240328,145000,7252640700,123300,123200,123300,123000,417
|
|
20240328,144900,7201295200,123200,123300,123300,123000,383
|
|
20240328,144800,7154145000,123200,123100,123200,123100,331
|
|
20240328,144700,7113381400,123200,123200,123400,123000,156
|
|
20240328,144600,7094162500,123200,123100,123200,122900,472
|
|
20240328,144500,7036072700,123100,122900,123200,122900,432
|
|
20240328,144400,6982909500,123300,123000,123300,122900,435
|
|
20240328,144300,6929375400,123000,123100,123200,123000,314
|
|
20240328,144200,6890733700,123100,123400,123400,123100,273
|
|
20240328,144100,6857101000,123300,123200,123300,123100,364
|
|
20240328,144000,6812266300,123000,123000,123200,122900,394
|
|
20240328,143900,6763794500,123100,123000,123100,122900,306
|
|
20240328,143800,6726153100,123100,122900,123100,122900,264
|
|
20240328,143700,6693678700,122900,123000,123200,122800,351
|
|
20240328,143600,6650513200,123000,123000,123000,122800,383
|
|
20240328,143500,6603417500,122900,123100,123200,122900,272
|
|
20240328,143400,6569961800,123100,123000,123100,122900,475
|
|
20240328,143300,6511530500,123100,123100,123300,122900,263
|
|
20240328,143200,6479162900,123100,123100,123200,123000,443
|
|
20240328,143100,6424626200,123100,123300,123300,123100,253
|
|
20240328,143000,6393473500,123200,123100,123300,123100,336
|
|
20240328,142900,6352084300,123000,122900,123100,122800,456
|
|
20240328,142800,6296001100,123000,123000,123100,122800,447
|
|
20240328,142700,6241052700,123000,123000,123200,122900,288
|
|
20240328,142600,6205634700,122900,122700,123000,122600,733
|
|
20240328,142500,6115601300,122700,122900,122900,122600,367
|
|
20240328,142400,6070551000,122900,122800,123100,122700,502
|
|
20240328,142300,6008901200,122800,122900,123000,122700,641
|
|
20240328,142200,5930155600,122800,123000,123000,122700,561
|
|
20240328,142100,5861251900,123100,123000,123100,122800,765
|
|
20240328,142000,5767265600,122900,122900,123100,122800,395
|
|
20240328,141900,5718714400,122900,123000,123000,122800,414
|
|
20240328,141800,5667829400,122900,123000,123100,122800,363
|
|
20240328,141700,5623205200,123000,123000,123000,122800,349
|
|
20240328,141600,5580302700,122900,123100,123100,122900,517
|
|
20240328,141500,5516724600,123000,123100,123200,123000,335
|
|
20240328,141400,5475506500,123100,123200,123200,123000,345
|
|
20240328,141300,5433030800,123000,123200,123300,123000,408
|
|
20240328,141200,5382800000,123100,123300,123400,123100,303
|
|
20240328,141100,5345467100,123300,123300,123500,123300,244
|
|
20240328,141000,5315376400,123400,123200,123500,123200,429
|
|
20240328,140900,5262449000,123300,123200,123400,123100,428
|
|
20240328,140800,5209691600,123300,123500,123500,123200,275
|
|
20240328,140700,5175789300,123500,123600,123600,123300,284
|
|
20240328,140600,5140735400,123300,122900,123300,122800,365
|
|
20240328,140500,5095789800,122900,123100,123300,122900,430
|
|
20240328,140400,5042881900,123100,123200,123300,123100,341
|
|
20240328,140300,5000871900,123200,123400,123400,123100,308
|
|
20240328,140200,4962906900,123300,123400,123500,123300,417
|
|
20240328,140100,4911456800,123400,123800,123800,123300,315
|
|
20240328,140000,4872530800,123700,124000,124000,123700,184
|
|
20240328,135900,4849759400,124000,124300,124400,124000,272
|
|
20240328,135800,4815985500,124200,124200,124300,123900,401
|
|
20240328,135700,4766212400,124200,124700,124700,124100,346
|
|
20240328,135600,4723142100,124800,124700,124900,124700,682
|
|
20240328,135500,4638043200,124800,125100,125200,124800,560
|
|
20240328,135400,4568068200,125200,125300,125300,125100,148
|
|
20240328,135300,4549542600,125300,125500,126100,125200,342
|
|
20240328,135200,4506573400,125500,125400,125900,125200,510
|
|
20240328,135100,4442493600,125400,125400,125500,125300,146
|
|
20240328,135000,4424191600,125500,125500,125700,125300,475
|
|
20240328,134900,4364586600,125400,125400,125700,125400,420
|
|
20240328,134800,4311855600,125400,125600,125700,125400,106
|
|
20240328,134700,4298554500,125500,125500,125600,125400,105
|
|
20240328,134600,4285381600,125500,125700,125700,125500,114
|
|
20240328,134500,4271069900,125600,125700,125700,125600,64
|
|
20240328,134400,4263029000,125600,125900,125900,125500,57
|
|
20240328,134300,4255864700,125900,125600,125900,125600,89
|
|
20240328,134200,4244681000,125600,125800,125800,125600,82
|
|
20240328,134100,4234370500,125800,125700,125900,125700,85
|
|
20240328,134000,4223679900,125700,126100,126100,125700,870
|
|
20240328,133900,4114148700,126100,126100,126100,125900,130
|
|
20240328,133800,4097770500,126100,126100,126200,126000,50
|
|
20240328,133700,4091468500,126100,126100,126200,125900,48
|
|
20240328,133600,4085418800,126100,126000,126100,126000,69
|
|
20240328,133500,4076719900,126000,126000,126100,125900,67
|
|
20240328,133400,4068280900,125900,126100,126200,125900,57
|
|
20240328,133300,4061095000,125900,126100,126100,125900,62
|
|
20240328,133200,4053284600,126000,126200,126200,126000,41
|
|
20240328,133100,4048112000,126000,126100,126300,125900,102
|
|
20240328,133000,4035253800,126000,126100,126100,126000,80
|
|
20240328,132900,4025169100,126100,126000,126100,126000,51
|
|
20240328,132800,4018740000,126000,126000,126100,125900,58
|
|
20240328,132700,4011430000,126100,126100,126300,125900,93
|
|
20240328,132600,3999709900,126100,125900,126300,125800,124
|
|
20240328,132500,3984085000,125900,125700,125900,125500,206
|
|
20240328,132400,3958173500,125700,125700,125800,125600,60
|
|
20240328,132300,3950632000,125700,125800,125800,125600,48
|
|
20240328,132200,3944597500,125700,125800,125800,125600,72
|
|
20240328,132100,3935546900,125800,125800,125800,125600,77
|
|
20240328,132000,3925865500,125600,125700,125700,125500,67
|
|
20240328,131900,3917447700,125700,125700,125700,125600,36
|
|
20240328,131800,3912922900,125700,125600,125700,125600,39
|
|
20240328,131700,3908022500,125700,125500,125800,125500,55
|
|
20240328,131600,3901115200,125600,125600,125700,125500,61
|
|
20240328,131500,3893450100,125600,125800,125800,125500,45
|
|
20240328,131400,3887791800,125800,125800,125800,125600,53
|
|
20240328,131300,3881129900,125700,125800,125800,125600,36
|
|
20240328,131200,3876604500,125700,125700,125800,125600,93
|
|
20240328,131100,3864916600,125700,125600,125800,125600,47
|
|
20240328,131000,3859009100,125700,125600,125800,125600,18
|
|
20240328,130900,3856747100,125600,125600,125800,125500,114
|
|
20240328,130800,3842424900,125700,125800,125900,125600,308
|
|
20240328,130700,3803684400,125800,125900,125900,125800,39
|
|
20240328,130600,3798774500,125800,125900,126000,125800,53
|
|
20240328,130500,3792101100,125900,126000,126100,125900,98
|
|
20240328,130400,3779753700,126000,125900,126000,125800,21
|
|
20240328,130300,3777109600,126100,126000,126100,125900,76
|
|
20240328,130200,3767531500,126300,126000,126600,126000,565
|
|
20240328,130100,3696108100,126100,126200,126200,126000,72
|
|
20240328,130000,3687033200,126100,126200,126200,126000,45
|
|
20240328,125900,3681360300,126200,126200,126200,126000,21
|
|
20240328,125800,3678711400,126100,126000,126200,125900,71
|
|
20240328,125700,3669764000,126000,126100,126100,126000,403
|
|
20240328,125600,3618946700,126200,126200,126300,126100,73
|
|
20240328,125500,3609734000,126100,126100,126200,126100,61
|
|
20240328,125400,3602038300,126100,126100,126200,126100,86
|
|
20240328,125300,3591190100,126100,126200,126200,126100,46
|
|
20240328,125200,3585385900,126200,126200,126300,126100,158
|
|
20240328,125100,3565445500,126200,126300,126400,126200,68
|
|
20240328,125000,3556856400,126300,126300,126400,126200,65
|
|
20240328,124900,3548645900,126300,126300,126500,126200,51
|
|
20240328,124800,3542204700,126300,126400,126500,126300,38
|
|
20240328,124700,3537402100,126300,126300,126300,126300,30
|
|
20240328,124600,3533613100,126300,126400,126400,126300,82
|
|
20240328,124500,3523254900,126300,126200,126400,126200,26
|
|
20240328,124400,3519970200,126200,126100,126300,126100,42
|
|
20240328,124300,3514670100,126100,126200,126200,126100,44
|
|
20240328,124200,3509118500,126100,126200,126300,126100,64
|
|
20240328,124100,3501040500,126200,126300,126300,126100,25
|
|
20240328,124000,3497886500,126200,126300,126300,126100,53
|
|
20240328,123900,3491199100,126400,126300,126400,126100,71
|
|
20240328,123800,3482234400,126300,126200,126300,126100,44
|
|
20240328,123700,3476680000,126100,126200,126200,126100,46
|
|
20240328,123600,3470876100,126100,126100,126300,126000,35
|
|
20240328,123500,3466461700,126100,126100,126100,126000,50
|
|
20240328,123400,3460157000,126300,126100,126300,126100,1041
|
|
20240328,123300,3328683900,126100,126100,126200,126000,50
|
|
20240328,123200,3322376800,126100,126100,126100,125900,56
|
|
20240328,123100,3315319200,126100,126200,126200,125900,62
|
|
20240328,123000,3307499500,126200,125900,126300,125900,258
|
|
20240328,122900,3274938100,126100,126100,126200,125900,114
|
|
20240328,122800,3260567100,126100,126000,126100,125900,45
|
|
20240328,122700,3254897800,126000,126100,126100,126000,54
|
|
20240328,122600,3248090500,126000,126000,126100,126000,53
|
|
20240328,122500,3241410500,126000,126100,126100,126000,45
|
|
20240328,122400,3235737100,126000,126000,126100,125900,99
|
|
20240328,122300,3223264500,126000,125900,126100,125800,311
|
|
20240328,122200,3184107200,125800,125900,125900,125800,16
|
|
20240328,122100,3182092900,125800,125900,126000,125800,53
|
|
20240328,122000,3175419800,125900,125700,125900,125600,46
|
|
20240328,121900,3169640400,125700,125700,125900,125700,48
|
|
20240328,121800,3163601100,125700,125900,125900,125700,66
|
|
20240328,121700,3155297500,125800,125900,125900,125700,32
|
|
20240328,121600,3151271000,125800,125800,126000,125800,37
|
|
20240328,121500,3146613300,125900,125900,125900,125800,38
|
|
20240328,121400,3141831100,126000,126000,126000,125600,53
|
|
20240328,121300,3135161200,125900,125600,125900,125600,70
|
|
20240328,121200,3126362100,125600,125700,125800,125600,65
|
|
20240328,121100,3118189600,125800,125800,125800,125700,20
|
|
20240328,121000,3115673900,125700,125600,125700,125500,152
|
|
20240328,120900,3096593700,125700,125700,125700,125600,42
|
|
20240328,120800,3091314800,125700,125800,125900,125700,79
|
|
20240328,120700,3081374700,125800,125700,125800,125600,42
|
|
20240328,120600,3076094900,125800,125600,125800,125500,25
|
|
20240328,120500,3072954700,125600,125700,125700,125500,48
|
|
20240328,120400,3066925900,125600,125700,125700,125500,45
|
|
20240328,120300,3061274000,125600,125700,125800,125600,56
|
|
20240328,120200,3054237100,125700,125500,125700,125500,29
|
|
20240328,120100,3050594400,125600,125700,125800,125500,93
|
|
20240328,120000,3038910200,125800,125800,125800,125600,43
|
|
20240328,115900,3033504200,125700,125700,125700,125600,29
|
|
20240328,115800,3029859100,125700,125700,125700,125600,15
|
|
20240328,115700,3027973800,125600,125700,125800,125500,89
|
|
20240328,115600,3016790800,125600,125700,125800,125600,56
|
|
20240328,115500,3009749200,125700,125600,125800,125600,48
|
|
20240328,115400,3003716200,125700,125700,125700,125600,58
|
|
20240328,115300,2996427000,125700,125700,125800,125700,51
|
|
20240328,115200,2990014900,125700,125700,125800,125700,46
|
|
20240328,115100,2984230600,125800,125600,125800,125600,30
|
|
20240328,115000,2980458200,125600,125700,125700,125500,70
|
|
20240328,114900,2971663200,125700,125700,125700,125600,51
|
|
20240328,114800,2965253500,125700,125600,125700,125600,47
|
|
20240328,114700,2959346500,125700,125700,125800,125600,50
|
|
20240328,114600,2953059400,125700,125700,125800,125600,61
|
|
20240328,114500,2945391100,125800,125700,125800,125600,28
|
|
20240328,114400,2941871600,125700,125700,125800,125600,43
|
|
20240328,114300,2936467500,125700,125600,125700,125500,24
|
|
20240328,114200,2933451500,125600,125700,125700,125600,161
|
|
20240328,114100,2913219600,125700,125500,125700,125400,65
|
|
20240328,114000,2905062400,125700,125600,125700,125500,33
|
|
20240328,113900,2900917700,125600,125600,125600,125400,65
|
|
20240328,113800,2892756600,125600,125600,125700,125500,40
|
|
20240328,113700,2887732100,125700,125500,125700,125500,25
|
|
20240328,113600,2884593400,125400,125600,125700,125400,42
|
|
20240328,113500,2879320900,125600,125700,125700,125400,332
|
|
20240328,113400,2837624100,125600,125500,125600,125500,45
|
|
20240328,113300,2831973700,125500,125500,125500,125400,38
|
|
20240328,113200,2827205900,125400,125500,125500,125400,52
|
|
20240328,113100,2820681100,125400,125500,125600,125400,74
|
|
20240328,113000,2811397900,125400,125500,125500,125400,48
|
|
20240328,112900,2805375300,125500,125400,125600,125400,43
|
|
20240328,112800,2799978400,125400,125400,125500,125400,55
|
|
20240328,112700,2793077200,125500,125600,125600,125500,37
|
|
20240328,112600,2788431500,125500,125500,125600,125500,12
|
|
20240328,112500,2786925000,125700,125600,125700,125500,48
|
|
20240328,112400,2780896900,125500,125600,125600,125500,152
|
|
20240328,112300,2761816700,125700,125500,125700,125500,14
|
|
20240328,112200,2760059000,125600,125700,125700,125500,68
|
|
20240328,112100,2751515700,125600,125500,125600,125500,44
|
|
20240328,112000,2745989800,125600,125600,125600,125500,35
|
|
20240328,111900,2741595500,125600,125500,125600,125500,37
|
|
20240328,111800,2736950400,125600,125500,125600,125500,29
|
|
20240328,111700,2733308600,125700,125600,125700,125500,107
|
|
20240328,111600,2719872100,125600,125800,125800,125500,74
|
|
20240328,111500,2710581000,125600,125700,125700,125600,44
|
|
20240328,111400,2705051500,125700,125700,125800,125700,38
|
|
20240328,111300,2700272900,125800,125800,125800,125500,40
|
|
20240328,111200,2695249200,125500,125800,125900,125500,63
|
|
20240328,111100,2687336100,125700,125600,125800,125600,26
|
|
20240328,111000,2684068500,125600,125600,125600,125600,26
|
|
20240328,110900,2680802900,125700,125800,125800,125600,51
|
|
20240328,110800,2674391500,125800,125700,125800,125700,55
|
|
20240328,110700,2667476400,125600,125700,125700,125600,8
|
|
20240328,110600,2666471200,125800,125500,125900,125300,114
|
|
20240328,110500,2652160700,125400,125600,125800,125300,97
|
|
20240328,110400,2639985800,125500,125500,125500,125500,24
|
|
20240328,110300,2636973800,125500,125400,125600,125400,32
|
|
20240328,110200,2632958800,125300,125400,125500,125300,105
|
|
20240328,110100,2619796000,125600,125400,125600,125400,68
|
|
20240328,110000,2611266200,125600,125400,125600,125400,40
|
|
20240328,105900,2606247300,125500,125500,125600,125500,90
|
|
20240328,105800,2594950200,125500,125700,125800,125500,79
|
|
20240328,105700,2585023200,125800,125700,125800,125700,75
|
|
20240328,105600,2575591400,125900,125900,125900,125800,43
|
|
20240328,105500,2570179100,125800,126200,126200,125800,35
|
|
20240328,105400,2565773500,126400,126100,126400,125900,69
|
|
20240328,105300,2557077900,126200,126300,126400,126200,48
|
|
20240328,105200,2551015100,126200,126200,126300,126200,126
|
|
20240328,105100,2535106900,126100,126200,126200,126100,51
|
|
20240328,105000,2528673600,126100,126100,126200,126000,209
|
|
20240328,104900,2502332500,126200,126200,126300,126000,37
|
|
20240328,104800,2497664900,126100,126000,126200,126000,41
|
|
20240328,104700,2492495600,126000,126000,126100,126000,30
|
|
20240328,104600,2488715100,126200,125900,126200,125900,62
|
|
20240328,104500,2480906800,126000,125900,126000,125900,49
|
|
20240328,104400,2474734600,126000,125900,126200,125900,11
|
|
20240328,104300,2473347800,125900,126100,126200,125800,65
|
|
20240328,104200,2465157100,126100,126200,126200,126100,56
|
|
20240328,104100,2458093500,126200,126500,126500,126100,166
|
|
20240328,104000,2437129700,126500,126600,126800,126300,111
|
|
20240328,103900,2423088500,126600,126700,126700,126600,70
|
|
20240328,103800,2414221700,126700,126600,126700,126600,19
|
|
20240328,103700,2411815200,126800,126800,126900,126600,114
|
|
20240328,103600,2397361500,126800,127000,127000,126800,71
|
|
20240328,103500,2388350400,127000,127000,127000,126900,89
|
|
20240328,103400,2377051100,127000,127100,127100,126900,63
|
|
20240328,103300,2369046300,127000,127100,127100,127000,61
|
|
20240328,103200,2361295600,127000,127000,127100,127000,206
|
|
20240328,103100,2335131600,127000,127400,127500,127000,800
|
|
20240328,103000,2233418300,127400,127300,127400,127300,22
|
|
20240328,102900,2230615700,127300,127400,127500,127300,297
|
|
20240328,102800,2192799300,127400,127400,127500,127300,117
|
|
20240328,102700,2177889500,127500,127400,127500,127400,196
|
|
20240328,102600,2152915600,127500,127400,127500,127400,69
|
|
20240328,102500,2144119500,127400,127600,127600,127300,62
|
|
20240328,102400,2136214600,127600,127500,127600,127400,79
|
|
20240328,102300,2126139600,127500,127600,127600,127500,37
|
|
20240328,102200,2121418900,127500,127600,127600,127500,53
|
|
20240328,102100,2114657500,127500,127500,127600,127500,42
|
|
20240328,102000,2109299400,127400,127500,127600,127400,737
|
|
20240328,101900,2015335600,127500,127500,127500,127200,61
|
|
20240328,101800,2007565600,127400,127400,127500,127300,80
|
|
20240328,101700,1997372300,127500,127400,127500,127400,32
|
|
20240328,101600,1993293400,127400,127400,127500,127200,373
|
|
20240328,101500,1945781700,127400,127200,127400,127100,61
|
|
20240328,101400,1938017000,127300,127300,127400,127100,113
|
|
20240328,101300,1923637400,127400,127300,127400,127300,42
|
|
20240328,101200,1918289000,127400,127400,127400,127200,92
|
|
20240328,101100,1906582400,127400,127300,127400,127100,89
|
|
20240328,101000,1895250700,127300,127300,127400,127100,66
|
|
20240328,100900,1886848500,127200,127300,127400,127200,97
|
|
20240328,100800,1874502900,127200,127400,127400,127200,88
|
|
20240328,100700,1863298200,127300,127200,127400,127200,47
|
|
20240328,100600,1857313800,127300,127000,127400,127000,46
|
|
20240328,100500,1851469300,127100,127400,127400,127100,121
|
|
20240328,100400,1836072500,127100,127300,127400,127100,88
|
|
20240328,100300,1824871100,127300,127200,127300,127200,47
|
|
20240328,100200,1818890100,127300,127000,127300,127000,75
|
|
20240328,100100,1809359600,127100,127300,127300,127100,95
|
|
20240328,100000,1797272100,127300,127300,127400,127300,34
|
|
20240328,095900,1792942600,127200,127200,127200,127200,103
|
|
20240328,095800,1779841000,127100,127100,127200,127100,63
|
|
20240328,095700,1771828500,127100,127300,127400,127100,425
|
|
20240328,095600,1717749900,127400,127400,127400,127400,48
|
|
20240328,095500,1711634700,127500,127500,127700,127500,43
|
|
20240328,095400,1706150500,127500,127400,127500,127400,48
|
|
20240328,095300,1700034200,127400,127500,127600,127400,36
|
|
20240328,095200,1695443200,127600,127600,127700,127600,50
|
|
20240328,095100,1689060300,127600,127400,127600,127400,153
|
|
20240328,095000,1669549300,127500,127600,127600,127500,96
|
|
20240328,094900,1657307400,127500,127500,127500,127300,105
|
|
20240328,094800,1643921900,127400,127500,127500,127400,37
|
|
20240328,094700,1639204600,127500,127600,127700,127400,138
|
|
20240328,094600,1621610100,127600,127700,127800,127500,94
|
|
20240328,094500,1609610500,127800,127700,127800,127600,94
|
|
20240328,094400,1597607700,127700,127500,127800,127500,201
|
|
20240328,094300,1571951700,127600,127400,127600,127400,151
|
|
20240328,094200,1552699500,127500,127500,127600,127500,141
|
|
20240328,094100,1534721000,127500,127300,127600,127300,856
|
|
20240328,094000,1425618700,127300,127100,127300,127000,92
|
|
20240328,093900,1413913200,127100,126800,127100,126700,198
|
|
20240328,093800,1388784700,126800,126700,126900,126600,40
|
|
20240328,093700,1383716800,126500,127000,127000,126500,162
|
|
20240328,093600,1363172300,126900,126600,126900,126600,39
|
|
20240328,093500,1358229900,126600,126600,126900,126600,51
|
|
20240328,093400,1351767900,126700,126800,126900,126700,42
|
|
20240328,093300,1346443900,126800,126700,126800,126700,8
|
|
20240328,093200,1345429600,126700,126700,126800,126500,123
|
|
20240328,093100,1329850900,126700,126800,126900,126700,65
|
|
20240328,093000,1321612900,126800,126800,127100,126700,38
|
|
20240328,092900,1316792300,126800,127200,127300,126800,519
|
|
20240328,092800,1250848400,127200,127200,127300,127200,28
|
|
20240328,092700,1247284800,127300,127400,127500,127300,162
|
|
20240328,092600,1226647600,127400,127100,127500,127100,1583
|
|
20240328,092500,1025238100,127100,127200,127200,127100,78
|
|
20240328,092400,1015323800,127200,127100,127200,127100,61
|
|
20240328,092300,1007569200,127100,127100,127200,127000,257
|
|
20240328,092200,974895400,127100,126500,127100,126400,1072
|
|
20240328,092100,839028700,126400,126400,126500,126400,31
|
|
20240328,092000,835107600,126400,126500,126500,126300,124
|
|
20240328,091900,819430600,126400,126400,126500,126400,75
|
|
20240328,091800,809950100,126400,126300,126500,126000,117
|
|
20240328,091700,795164800,126300,126200,126300,126100,122
|
|
20240328,091600,779763200,126200,126000,126200,126000,84
|
|
20240328,091500,769165400,126000,126300,126400,126000,225
|
|
20240328,091400,740768700,126200,125900,126300,125900,186
|
|
20240328,091300,717312900,125900,126000,126200,125300,221
|
|
20240328,091200,689524200,126300,126500,126500,126300,278
|
|
20240328,091100,654398100,126400,126500,126600,126300,189
|
|
20240328,091000,630500700,126600,126500,126800,126400,934
|
|
20240328,090900,512274800,126400,126400,126500,126300,269
|
|
20240328,090800,478267700,126400,126400,126500,126300,79
|
|
20240328,090700,468283000,126400,125500,126400,125500,358
|
|
20240328,090600,423086400,125500,126300,126400,125500,562
|
|
20240328,090500,352198200,126300,126200,126400,126000,490
|
|
20240328,090400,290333300,126200,125800,126300,125700,664
|
|
20240328,090300,206712400,125800,125800,125900,125100,248
|
|
20240328,090200,175527800,125000,125700,125700,125000,325
|
|
20240328,090100,134774000,125700,126000,126000,125000,136
|
|
20240328,090000,117704400,125900,125000,126000,124900,934
|