672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200900,1314925290,8740,8740,8740,8740,4011
|
|
20240318,200800,1314925290,8740,8740,8740,8740,0
|
|
20240318,200700,1314925290,8740,8740,8740,8740,0
|
|
20240318,200600,1314925290,8740,8740,8740,8740,0
|
|
20240318,200500,1314925290,8740,8740,8740,8740,0
|
|
20240318,200400,1314925290,8740,8740,8740,8740,0
|
|
20240318,200300,1314925290,8740,8740,8740,8740,0
|
|
20240318,200200,1314925290,8740,8740,8740,8740,0
|
|
20240318,200100,1314925290,8740,8740,8740,8740,0
|
|
20240318,200000,1314925290,8740,8740,8740,8740,0
|
|
20240318,195900,1314925290,8740,8740,8740,8740,0
|
|
20240318,195800,1314925290,8740,8740,8740,8740,0
|
|
20240318,195700,1314925290,8740,8740,8740,8740,0
|
|
20240318,195600,1314925290,8740,8740,8740,8740,0
|
|
20240318,195500,1314925290,8740,8740,8740,8740,0
|
|
20240318,195400,1314925290,8740,8740,8740,8740,0
|
|
20240318,195300,1314925290,8740,8740,8740,8740,0
|
|
20240318,195200,1314925290,8740,8740,8740,8740,0
|
|
20240318,195100,1314925290,8740,8740,8740,8740,0
|
|
20240318,195000,1314925290,8740,8740,8740,8740,0
|
|
20240318,194900,1314925290,8740,8740,8740,8740,0
|
|
20240318,194800,1314925290,8740,8740,8740,8740,0
|
|
20240318,194700,1314925290,8740,8740,8740,8740,0
|
|
20240318,194600,1314925290,8740,8740,8740,8740,0
|
|
20240318,194500,1314925290,8740,8740,8740,8740,0
|
|
20240318,194400,1314925290,8740,8740,8740,8740,0
|
|
20240318,194300,1314925290,8740,8740,8740,8740,0
|
|
20240318,194200,1314925290,8740,8740,8740,8740,0
|
|
20240318,194100,1314925290,8740,8740,8740,8740,0
|
|
20240318,194000,1314925290,8740,8740,8740,8740,0
|
|
20240318,193900,1314925290,8740,8740,8740,8740,4011
|
|
20240318,193800,1314925290,8740,8740,8740,8740,0
|
|
20240318,193700,1314925290,8740,8740,8740,8740,0
|
|
20240318,193600,1314925290,8740,8740,8740,8740,0
|
|
20240318,193500,1314925290,8740,8740,8740,8740,0
|
|
20240318,193400,1314925290,8740,8740,8740,8740,0
|
|
20240318,193300,1314925290,8740,8740,8740,8740,0
|
|
20240318,193200,1314925290,8740,8740,8740,8740,0
|
|
20240318,193100,1314925290,8740,8740,8740,8740,0
|
|
20240318,193000,1314925290,8740,8740,8740,8740,0
|
|
20240318,192900,1314925290,8740,8740,8740,8740,0
|
|
20240318,192800,1314925290,8740,8740,8740,8740,0
|
|
20240318,192700,1314925290,8740,8740,8740,8740,0
|
|
20240318,192600,1314925290,8740,8740,8740,8740,0
|
|
20240318,192500,1314925290,8740,8740,8740,8740,0
|
|
20240318,192400,1314925290,8740,8740,8740,8740,0
|
|
20240318,192300,1314925290,8740,8740,8740,8740,0
|
|
20240318,192200,1314925290,8740,8740,8740,8740,0
|
|
20240318,192100,1314925290,8740,8740,8740,8740,0
|
|
20240318,192000,1314925290,8740,8740,8740,8740,0
|
|
20240318,191900,1314925290,8740,8740,8740,8740,0
|
|
20240318,191800,1314925290,8740,8740,8740,8740,0
|
|
20240318,191700,1314925290,8740,8740,8740,8740,0
|
|
20240318,191600,1314925290,8740,8740,8740,8740,0
|
|
20240318,191500,1314925290,8740,8740,8740,8740,0
|
|
20240318,191400,1314925290,8740,8740,8740,8740,0
|
|
20240318,191300,1314925290,8740,8740,8740,8740,0
|
|
20240318,191200,1314925290,8740,8740,8740,8740,0
|
|
20240318,191100,1314925290,8740,8740,8740,8740,0
|
|
20240318,191000,1314925290,8740,8740,8740,8740,0
|
|
20240318,190900,1314925290,8740,8740,8740,8740,4011
|
|
20240318,190800,1314925290,8740,8740,8740,8740,0
|
|
20240318,190700,1314925290,8740,8740,8740,8740,0
|
|
20240318,190600,1314925290,8740,8740,8740,8740,0
|
|
20240318,190500,1314925290,8740,8740,8740,8740,0
|
|
20240318,190400,1314925290,8740,8740,8740,8740,0
|
|
20240318,190300,1314925290,8740,8740,8740,8740,0
|
|
20240318,190200,1314925290,8740,8740,8740,8740,0
|
|
20240318,190100,1314925290,8740,8740,8740,8740,0
|
|
20240318,190000,1314925290,8740,8740,8740,8740,0
|
|
20240318,185900,1314925290,8740,8740,8740,8740,0
|
|
20240318,185800,1314925290,8740,8740,8740,8740,0
|
|
20240318,185700,1314925290,8740,8740,8740,8740,0
|
|
20240318,185600,1314925290,8740,8740,8740,8740,0
|
|
20240318,185500,1314925290,8740,8740,8740,8740,0
|
|
20240318,185400,1314925290,8740,8740,8740,8740,0
|
|
20240318,185300,1314925290,8740,8740,8740,8740,0
|
|
20240318,185200,1314925290,8740,8740,8740,8740,0
|
|
20240318,185100,1314925290,8740,8740,8740,8740,0
|
|
20240318,185000,1314925290,8740,8740,8740,8740,0
|
|
20240318,184900,1314925290,8740,8740,8740,8740,0
|
|
20240318,184800,1314925290,8740,8740,8740,8740,0
|
|
20240318,184700,1314925290,8740,8740,8740,8740,0
|
|
20240318,184600,1314925290,8740,8740,8740,8740,0
|
|
20240318,184500,1314925290,8740,8740,8740,8740,0
|
|
20240318,184400,1314925290,8740,8740,8740,8740,0
|
|
20240318,184300,1314925290,8740,8740,8740,8740,0
|
|
20240318,184200,1314925290,8740,8740,8740,8740,0
|
|
20240318,184100,1314925290,8740,8740,8740,8740,0
|
|
20240318,184000,1314925290,8740,8740,8740,8740,0
|
|
20240318,183900,1314925290,8740,8740,8740,8740,4011
|
|
20240318,183800,1314925290,8740,8740,8740,8740,0
|
|
20240318,183700,1314925290,8740,8740,8740,8740,0
|
|
20240318,183600,1314925290,8740,8740,8740,8740,0
|
|
20240318,183500,1314925290,8740,8740,8740,8740,0
|
|
20240318,183400,1314925290,8740,8740,8740,8740,0
|
|
20240318,183300,1314925290,8740,8740,8740,8740,0
|
|
20240318,183200,1314925290,8740,8740,8740,8740,0
|
|
20240318,183100,1314925290,8740,8740,8740,8740,0
|
|
20240318,183000,1314925290,8740,8740,8740,8740,0
|
|
20240318,182900,1314925290,8740,8740,8740,8740,0
|
|
20240318,182800,1314925290,8740,8740,8740,8740,0
|
|
20240318,182700,1314925290,8740,8740,8740,8740,0
|
|
20240318,182600,1314925290,8740,8740,8740,8740,0
|
|
20240318,182500,1314925290,8740,8740,8740,8740,0
|
|
20240318,182400,1314925290,8740,8740,8740,8740,0
|
|
20240318,182300,1314925290,8740,8740,8740,8740,0
|
|
20240318,182200,1314925290,8740,8740,8740,8740,0
|
|
20240318,182100,1314925290,8740,8740,8740,8740,0
|
|
20240318,182000,1314925290,8740,8740,8740,8740,0
|
|
20240318,181900,1314925290,8740,8740,8740,8740,0
|
|
20240318,181800,1314925290,8740,8740,8740,8740,0
|
|
20240318,181700,1314925290,8740,8740,8740,8740,0
|
|
20240318,181600,1314925290,8740,8740,8740,8740,0
|
|
20240318,181500,1314925290,8740,8740,8740,8740,0
|
|
20240318,181400,1314925290,8740,8740,8740,8740,0
|
|
20240318,181300,1314925290,8740,8740,8740,8740,0
|
|
20240318,181200,1314925290,8740,8740,8740,8740,0
|
|
20240318,181100,1314925290,8740,8740,8740,8740,0
|
|
20240318,181000,1314925290,8740,8740,8740,8740,0
|
|
20240318,180900,1314925290,8740,8740,8740,8740,4011
|
|
20240318,180800,1314925290,8740,8740,8740,8740,0
|
|
20240318,180700,1314925290,8740,8740,8740,8740,0
|
|
20240318,180600,1314925290,8740,8740,8740,8740,0
|
|
20240318,180500,1314925290,8740,8740,8740,8740,0
|
|
20240318,180400,1314925290,8740,8740,8740,8740,0
|
|
20240318,180300,1314925290,8740,8740,8740,8740,0
|
|
20240318,180200,1314925290,8740,8740,8740,8740,0
|
|
20240318,180100,1314925290,8740,8740,8740,8740,0
|
|
20240318,180000,1314925290,8740,8740,8740,8740,0
|
|
20240318,175900,1314925290,8740,8740,8740,8740,0
|
|
20240318,175800,1314925290,8740,8740,8740,8740,0
|
|
20240318,175700,1314925290,8740,8740,8740,8740,0
|
|
20240318,175600,1314925290,8740,8740,8740,8740,0
|
|
20240318,175500,1314925290,8740,8740,8740,8740,0
|
|
20240318,175400,1314925290,8740,8740,8740,8740,0
|
|
20240318,175300,1314925290,8740,8740,8740,8740,0
|
|
20240318,175200,1314925290,8740,8740,8740,8740,0
|
|
20240318,175100,1314925290,8740,8740,8740,8740,0
|
|
20240318,175000,1314925290,8740,8740,8740,8740,0
|
|
20240318,174900,1314925290,8740,8740,8740,8740,0
|
|
20240318,174800,1314925290,8740,8740,8740,8740,0
|
|
20240318,174700,1314925290,8740,8740,8740,8740,0
|
|
20240318,174600,1314925290,8740,8740,8740,8740,0
|
|
20240318,174500,1314925290,8740,8740,8740,8740,0
|
|
20240318,174400,1314925290,8740,8740,8740,8740,0
|
|
20240318,174300,1314925290,8740,8740,8740,8740,0
|
|
20240318,174200,1314925290,8740,8740,8740,8740,0
|
|
20240318,174100,1314925290,8740,8740,8740,8740,0
|
|
20240318,174000,1314925290,8740,8740,8740,8740,0
|
|
20240318,173900,1314925290,8740,8740,8740,8740,4011
|
|
20240318,173800,1314925290,8740,8740,8740,8740,0
|
|
20240318,173700,1314925290,8740,8740,8740,8740,0
|
|
20240318,173600,1314925290,8740,8740,8740,8740,0
|
|
20240318,173500,1314925290,8740,8740,8740,8740,0
|
|
20240318,173400,1314925290,8740,8740,8740,8740,0
|
|
20240318,173300,1314925290,8740,8740,8740,8740,0
|
|
20240318,173200,1314925290,8740,8740,8740,8740,0
|
|
20240318,173100,1314925290,8740,8740,8740,8740,0
|
|
20240318,173000,1314925290,8740,8740,8740,8740,0
|
|
20240318,172900,1314925290,8740,8740,8740,8740,0
|
|
20240318,172800,1314925290,8740,8740,8740,8740,0
|
|
20240318,172700,1314925290,8740,8740,8740,8740,0
|
|
20240318,172600,1314925290,8740,8740,8740,8740,0
|
|
20240318,172500,1314925290,8740,8740,8740,8740,0
|
|
20240318,172400,1314925290,8740,8740,8740,8740,0
|
|
20240318,172300,1314925290,8740,8740,8740,8740,0
|
|
20240318,172200,1314925290,8740,8740,8740,8740,0
|
|
20240318,172100,1314925290,8740,8740,8740,8740,0
|
|
20240318,172000,1314925290,8740,8740,8740,8740,0
|
|
20240318,171900,1314925290,8740,8740,8740,8740,0
|
|
20240318,171800,1314925290,8740,8740,8740,8740,0
|
|
20240318,171700,1314925290,8740,8740,8740,8740,0
|
|
20240318,171600,1314925290,8740,8740,8740,8740,0
|
|
20240318,171500,1314925290,8740,8740,8740,8740,0
|
|
20240318,171400,1314925290,8740,8740,8740,8740,0
|
|
20240318,171300,1314925290,8740,8740,8740,8740,0
|
|
20240318,171200,1314925290,8740,8740,8740,8740,0
|
|
20240318,171100,1314925290,8740,8740,8740,8740,0
|
|
20240318,171000,1314925290,8740,8740,8740,8740,0
|
|
20240318,170900,1314925290,8740,8740,8740,8740,4011
|
|
20240318,170800,1314925290,8740,8740,8740,8740,0
|
|
20240318,170700,1314925290,8740,8740,8740,8740,0
|
|
20240318,170600,1314925290,8740,8740,8740,8740,0
|
|
20240318,170500,1314925290,8740,8740,8740,8740,0
|
|
20240318,170400,1314925290,8740,8740,8740,8740,0
|
|
20240318,170300,1314925290,8740,8740,8740,8740,0
|
|
20240318,170200,1314925290,8740,8740,8740,8740,0
|
|
20240318,170100,1314925290,8740,8740,8740,8740,0
|
|
20240318,170000,1314925290,8740,8740,8740,8740,0
|
|
20240318,165900,1314925290,8740,8740,8740,8740,0
|
|
20240318,165800,1314925290,8740,8740,8740,8740,0
|
|
20240318,165700,1314925290,8740,8740,8740,8740,0
|
|
20240318,165600,1314925290,8740,8740,8740,8740,0
|
|
20240318,165500,1314925290,8740,8740,8740,8740,0
|
|
20240318,165400,1314925290,8740,8740,8740,8740,0
|
|
20240318,165300,1314925290,8740,8740,8740,8740,0
|
|
20240318,165200,1314925290,8740,8740,8740,8740,0
|
|
20240318,165100,1314925290,8740,8740,8740,8740,0
|
|
20240318,165000,1314925290,8740,8740,8740,8740,0
|
|
20240318,164900,1314925290,8740,8740,8740,8740,0
|
|
20240318,164800,1314925290,8740,8740,8740,8740,0
|
|
20240318,164700,1314925290,8740,8740,8740,8740,0
|
|
20240318,164600,1314925290,8740,8740,8740,8740,0
|
|
20240318,164500,1314925290,8740,8740,8740,8740,0
|
|
20240318,164400,1314925290,8740,8740,8740,8740,0
|
|
20240318,164300,1314925290,8740,8740,8740,8740,0
|
|
20240318,164200,1314925290,8740,8740,8740,8740,0
|
|
20240318,164100,1314925290,8740,8740,8740,8740,0
|
|
20240318,164000,1314925290,8740,8740,8740,8740,0
|
|
20240318,163900,1314925290,8740,8740,8740,8740,4011
|
|
20240318,163800,1314925290,8740,8740,8740,8740,0
|
|
20240318,163700,1314925290,8740,8740,8740,8740,0
|
|
20240318,163600,1314925290,8740,8740,8740,8740,0
|
|
20240318,163500,1314925290,8740,8740,8740,8740,0
|
|
20240318,163400,1314925290,8740,8740,8740,8740,0
|
|
20240318,163300,1314925290,8740,8740,8740,8740,0
|
|
20240318,163200,1314925290,8740,8740,8740,8740,0
|
|
20240318,163100,1314925290,8740,8740,8740,8740,0
|
|
20240318,163000,1314925290,8740,8740,8740,8740,0
|
|
20240318,162900,1314925290,8740,8740,8740,8740,0
|
|
20240318,162800,1314925290,8740,8740,8740,8740,0
|
|
20240318,162700,1314925290,8740,8740,8740,8740,0
|
|
20240318,162600,1314925290,8740,8740,8740,8740,0
|
|
20240318,162500,1314925290,8740,8740,8740,8740,0
|
|
20240318,162400,1314925290,8740,8740,8740,8740,0
|
|
20240318,162300,1314925290,8740,8740,8740,8740,0
|
|
20240318,162200,1314925290,8740,8740,8740,8740,0
|
|
20240318,162100,1314925290,8740,8740,8740,8740,0
|
|
20240318,162000,1314925290,8740,8740,8740,8740,0
|
|
20240318,161900,1314925290,8740,8740,8740,8740,0
|
|
20240318,161800,1314925290,8740,8740,8740,8740,0
|
|
20240318,161700,1314925290,8740,8740,8740,8740,0
|
|
20240318,161600,1314925290,8740,8740,8740,8740,0
|
|
20240318,161500,1314925290,8740,8740,8740,8740,0
|
|
20240318,161400,1314925290,8740,8740,8740,8740,0
|
|
20240318,161300,1314925290,8740,8740,8740,8740,0
|
|
20240318,161200,1314925290,8740,8740,8740,8740,0
|
|
20240318,161100,1314925290,8740,8740,8740,8740,0
|
|
20240318,161000,1314925290,8740,8740,8740,8740,0
|
|
20240318,160900,1314925290,8740,8740,8740,8740,4011
|
|
20240318,160800,1314925290,8740,8740,8740,8740,0
|
|
20240318,160700,1314925290,8740,8740,8740,8740,0
|
|
20240318,160600,1314925290,8740,8740,8740,8740,0
|
|
20240318,160500,1314925290,8740,8740,8740,8740,0
|
|
20240318,160400,1314925290,8740,8740,8740,8740,0
|
|
20240318,160300,1314925290,8740,8740,8740,8740,0
|
|
20240318,160200,1314925290,8740,8740,8740,8740,0
|
|
20240318,160100,1314925290,8740,8740,8740,8740,0
|
|
20240318,160000,1314925290,8740,8740,8740,8740,0
|
|
20240318,155900,1314925290,8740,8740,8740,8740,0
|
|
20240318,155800,1314925290,8740,8740,8740,8740,0
|
|
20240318,155700,1314925290,8740,8740,8740,8740,0
|
|
20240318,155600,1314925290,8740,8740,8740,8740,0
|
|
20240318,155500,1314925290,8740,8740,8740,8740,0
|
|
20240318,155400,1314925290,8740,8740,8740,8740,0
|
|
20240318,155300,1314925290,8740,8740,8740,8740,0
|
|
20240318,155200,1314925290,8740,8740,8740,8740,0
|
|
20240318,155100,1314925290,8740,8740,8740,8740,0
|
|
20240318,155000,1314925290,8740,8740,8740,8740,0
|
|
20240318,154900,1314925290,8740,8740,8740,8740,0
|
|
20240318,154800,1314925290,8740,8740,8740,8740,0
|
|
20240318,154700,1314925290,8740,8740,8740,8740,0
|
|
20240318,154600,1314925290,8740,8740,8740,8740,0
|
|
20240318,154500,1314925290,8740,8740,8740,8740,0
|
|
20240318,154400,1314925290,8740,8740,8740,8740,0
|
|
20240318,154300,1314925290,8740,8740,8740,8740,0
|
|
20240318,154200,1314925290,8740,8740,8740,8740,0
|
|
20240318,154100,1314925290,8740,8740,8740,8740,0
|
|
20240318,154000,1314925290,8740,8740,8740,8740,0
|
|
20240318,153900,1314925290,8740,8740,8740,8740,4011
|
|
20240318,153800,1314925290,8740,8740,8740,8740,0
|
|
20240318,153700,1314925290,8740,8740,8740,8740,0
|
|
20240318,153600,1314925290,8740,8740,8740,8740,0
|
|
20240318,153500,1314925290,8740,8740,8740,8740,0
|
|
20240318,153400,1314925290,8740,8740,8740,8740,0
|
|
20240318,153300,1314925290,8740,8740,8740,8740,0
|
|
20240318,153200,1314925290,8740,8740,8740,8740,0
|
|
20240318,153100,1314925290,8740,8740,8740,8740,0
|
|
20240318,153000,1314925290,8740,8740,8740,8740,4011
|
|
20240318,152900,1279869150,8750,8750,8750,8750,0
|
|
20240318,152800,1279869150,8750,8750,8750,8750,0
|
|
20240318,152700,1279869150,8750,8750,8750,8750,0
|
|
20240318,152600,1279869150,8750,8750,8750,8750,0
|
|
20240318,152500,1279869150,8750,8750,8750,8750,0
|
|
20240318,152400,1279869150,8750,8750,8750,8750,0
|
|
20240318,152300,1279869150,8750,8750,8750,8750,0
|
|
20240318,152200,1279869150,8750,8750,8750,8750,0
|
|
20240318,152100,1279869150,8750,8750,8750,8750,0
|
|
20240318,152000,1279869150,8750,8750,8750,8750,0
|
|
20240318,151900,1279869150,8750,8750,8750,8740,980
|
|
20240318,151800,1271300310,8760,8760,8760,8760,10
|
|
20240318,151700,1271212710,8760,8760,8760,8750,723
|
|
20240318,151600,1264882480,8770,8770,8770,8760,416
|
|
20240318,151500,1261237390,8770,8760,8770,8760,96
|
|
20240318,151400,1260395530,8760,8770,8770,8760,107
|
|
20240318,151300,1259457310,8770,8760,8770,8760,164
|
|
20240318,151200,1258019700,8770,8780,8780,8770,203
|
|
20240318,151100,1256238300,8770,8770,8770,8770,36
|
|
20240318,151000,1255922580,8770,8780,8780,8770,84
|
|
20240318,150900,1255185700,8780,8780,8780,8770,228
|
|
20240318,150800,1253184470,8780,8780,8780,8780,187
|
|
20240318,150700,1251542610,8770,8770,8770,8770,1
|
|
20240318,150600,1251533840,8780,8780,8780,8780,96
|
|
20240318,150500,1250690960,8780,8770,8780,8770,156
|
|
20240318,150400,1249321980,8780,8770,8780,8770,575
|
|
20240318,150300,1244279130,8770,8750,8770,8750,2240
|
|
20240318,150200,1224662420,8750,8740,8750,8740,224
|
|
20240318,150100,1222703720,8740,8750,8750,8740,153
|
|
20240318,150000,1221365640,8750,8740,8750,8730,200
|
|
20240318,145900,1219617080,8740,8730,8750,8730,458
|
|
20240318,145800,1215614100,8730,8730,8740,8730,233
|
|
20240318,145700,1213578890,8740,8740,8740,8740,78
|
|
20240318,145600,1212897170,8730,8740,8750,8730,277
|
|
20240318,145500,1210475860,8740,8750,8750,8740,219
|
|
20240318,145400,1208561150,8740,8750,8750,8740,291
|
|
20240318,145300,1206017800,8740,8740,8750,8740,576
|
|
20240318,145200,1200982600,8750,8740,8750,8740,407
|
|
20240318,145100,1197424580,8750,8740,8750,8740,217
|
|
20240318,145000,1195527010,8740,8740,8750,8740,263
|
|
20240318,144900,1193227430,8750,8740,8750,8740,212
|
|
20240318,144800,1191373470,8750,8750,8760,8750,139
|
|
20240318,144700,1190156480,8750,8740,8750,8740,146
|
|
20240318,144600,1188879470,8740,8750,8750,8740,166
|
|
20240318,144500,1187427860,8740,8750,8750,8740,562
|
|
20240318,144400,1182510960,8740,8760,8760,8740,184
|
|
20240318,144300,1180900500,8750,8740,8760,8740,85
|
|
20240318,144200,1180156840,8750,8750,8750,8750,68
|
|
20240318,144100,1179561840,8760,8750,8760,8750,169
|
|
20240318,144000,1178082430,8750,8750,8750,8740,215
|
|
20240318,143900,1176202210,8740,8750,8760,8740,145
|
|
20240318,143800,1174933550,8750,8760,8760,8750,164
|
|
20240318,143700,1173497140,8760,8750,8770,8750,90
|
|
20240318,143600,1172709200,8750,8750,8760,8750,217
|
|
20240318,143500,1170809460,8760,8760,8760,8760,81
|
|
20240318,143400,1170099900,8770,8760,8770,8750,505
|
|
20240318,143300,1165679800,8760,8760,8760,8760,48
|
|
20240318,143200,1165259320,8750,8760,8770,8750,190
|
|
20240318,143100,1163594540,8760,8770,8770,8760,243
|
|
20240318,143000,1161465090,8760,8770,8770,8760,361
|
|
20240318,142900,1158301810,8770,8760,8770,8760,274
|
|
20240318,142800,1155901510,8760,8750,8760,8750,110
|
|
20240318,142700,1154938130,8760,8750,8760,8750,244
|
|
20240318,142600,1152802210,8750,8750,8760,8750,215
|
|
20240318,142500,1150920070,8760,8760,8760,8750,117
|
|
20240318,142400,1149895370,8750,8750,8760,8750,809
|
|
20240318,142300,1142815550,8750,8760,8760,8750,188
|
|
20240318,142200,1141169620,8750,8750,8750,8750,61
|
|
20240318,142100,1140635870,8750,8750,8760,8750,220
|
|
20240318,142000,1138709710,8750,8760,8760,8750,113
|
|
20240318,141900,1137720320,8760,8760,8760,8760,125
|
|
20240318,141800,1136625320,8760,8770,8770,8760,71
|
|
20240318,141700,1136002710,8760,8770,8770,8760,92
|
|
20240318,141600,1135196780,8760,8760,8760,8750,153
|
|
20240318,141500,1133857430,8760,8770,8770,8760,83
|
|
20240318,141400,1133129630,8760,8760,8760,8750,180
|
|
20240318,141300,1131553560,8770,8760,8770,8760,110
|
|
20240318,141200,1130589080,8770,8760,8770,8760,207
|
|
20240318,141100,1128774680,8750,8750,8760,8750,258
|
|
20240318,141000,1126516290,8750,8750,8760,8750,143
|
|
20240318,140900,1125263940,8750,8750,8760,8750,156
|
|
20240318,140800,1123898210,8750,8750,8760,8750,260
|
|
20240318,140700,1121622190,8750,8750,8750,8740,506
|
|
20240318,140600,1117194800,8740,8750,8750,8740,207
|
|
20240318,140500,1115384480,8740,8740,8740,8740,34
|
|
20240318,140400,1115087320,8730,8740,8740,8730,528
|
|
20240318,140300,1110474220,8750,8740,8750,8740,119
|
|
20240318,140200,1109433190,8750,8740,8750,8740,188
|
|
20240318,140100,1107789240,8740,8740,8750,8740,187
|
|
20240318,140000,1106153730,8740,8740,8750,8740,327
|
|
20240318,135900,1103295070,8740,8740,8750,8740,224
|
|
20240318,135800,1101336210,8740,8740,8750,8740,139
|
|
20240318,135700,1100120650,8750,8750,8750,8740,504
|
|
20240318,135600,1095711920,8750,8750,8760,8750,160
|
|
20240318,135500,1094310770,8750,8740,8770,8740,738
|
|
20240318,135400,1087840730,8740,8750,8750,8740,157
|
|
20240318,135300,1086467690,8740,8750,8750,8740,328
|
|
20240318,135200,1083599850,8750,8740,8750,8740,119
|
|
20240318,135100,1082559760,8740,8750,8750,8740,851
|
|
20240318,135000,1075120480,8760,8760,8760,8750,220
|
|
20240318,134900,1073193610,8750,8750,8770,8750,182
|
|
20240318,134800,1071600940,8750,8750,8760,8750,243
|
|
20240318,134700,1069473660,8760,8750,8770,8750,161
|
|
20240318,134600,1068064100,8750,8750,8750,8740,142
|
|
20240318,134500,1066822110,8740,8750,8750,8740,199
|
|
20240318,134400,1065082130,8750,8750,8750,8740,337
|
|
20240318,134300,1062134830,8740,8740,8750,8740,165
|
|
20240318,134200,1060691610,8750,8740,8750,8740,447
|
|
20240318,134100,1056781730,8740,8750,8750,8740,384
|
|
20240318,134000,1053423820,8750,8750,8750,8740,876
|
|
20240318,133900,1045763330,8750,8740,8750,8740,370
|
|
20240318,133800,1042528490,8740,8740,8750,8740,280
|
|
20240318,133700,1040080520,8740,8740,8750,8740,219
|
|
20240318,133600,1038165310,8740,8740,8750,8740,210
|
|
20240318,133500,1036328560,8740,8750,8750,8740,719
|
|
20240318,133400,1030039910,8750,8750,8750,8750,187
|
|
20240318,133300,1028403660,8750,8750,8760,8750,189
|
|
20240318,133200,1026748850,8750,8750,8750,8740,255
|
|
20240318,133100,1024518670,8740,8750,8750,8740,152
|
|
20240318,133000,1023189030,8740,8740,8750,8740,149
|
|
20240318,132900,1021886010,8740,8750,8750,8740,220
|
|
20240318,132800,1019962270,8750,8750,8750,8750,34
|
|
20240318,132700,1019664770,8760,8750,8760,8750,159
|
|
20240318,132600,1018272640,8750,8740,8750,8740,106
|
|
20240318,132500,1017345980,8750,8740,8750,8740,387
|
|
20240318,132400,1013962840,8750,8750,8750,8740,310
|
|
20240318,132300,1011251860,8750,8740,8750,8740,33
|
|
20240318,132200,1010963220,8750,8760,8760,8740,694
|
|
20240318,132100,1004893960,8760,8770,8770,8760,97
|
|
20240318,132000,1004043610,8760,8750,8760,8750,45
|
|
20240318,131900,1003649630,8750,8770,8770,8750,200
|
|
20240318,131800,1001898790,8770,8770,8770,8760,111
|
|
20240318,131700,1000925430,8760,8760,8760,8760,98
|
|
20240318,131600,1000066950,8750,8750,8750,8750,85
|
|
20240318,131500,999323200,8750,8760,8760,8750,87
|
|
20240318,131400,998561790,8760,8750,8760,8750,132
|
|
20240318,131300,997406080,8750,8750,8760,8740,245
|
|
20240318,131200,995264190,8760,8750,8760,8750,172
|
|
20240318,131100,993758340,8740,8780,8780,8740,136
|
|
20240318,131000,992564700,8780,8760,8780,8740,1221
|
|
20240318,130900,981881530,8760,8770,8770,8760,152
|
|
20240318,130800,980548940,8760,8760,8770,8760,145
|
|
20240318,130700,979277960,8770,8770,8770,8760,282
|
|
20240318,130600,976806360,8760,8770,8770,8760,166
|
|
20240318,130500,975351440,8760,8760,8770,8760,207
|
|
20240318,130400,973537020,8770,8760,8770,8760,1535
|
|
20240318,130300,960089520,8760,8780,8780,8760,310
|
|
20240318,130200,957370880,8780,8770,8780,8770,137
|
|
20240318,130100,956168900,8780,8760,8780,8760,443
|
|
20240318,130000,952281500,8750,8750,8750,8740,234
|
|
20240318,125900,950234790,8750,8740,8750,8740,74
|
|
20240318,125800,949587810,8740,8740,8740,8740,112
|
|
20240318,125700,948608930,8740,8760,8760,8740,219
|
|
20240318,125600,946692920,8750,8740,8760,8740,177
|
|
20240318,125500,945144950,8740,8740,8750,8740,183
|
|
20240318,125400,943544630,8750,8750,8750,8740,230
|
|
20240318,125300,941533110,8740,8750,8750,8740,107
|
|
20240318,125200,940597220,8740,8750,8750,8740,258
|
|
20240318,125100,938341390,8740,8740,8740,8740,1034
|
|
20240318,125000,929304230,8750,8750,8750,8740,210
|
|
20240318,124900,927466810,8740,8760,8760,8740,1935
|
|
20240318,124800,910552460,8770,8760,8770,8760,156
|
|
20240318,124700,909185020,8760,8770,8770,8760,212
|
|
20240318,124600,907326090,8770,8760,8770,8760,90
|
|
20240318,124500,906536900,8770,8760,8770,8760,244
|
|
20240318,124400,904398380,8760,8760,8770,8760,176
|
|
20240318,124300,902855890,8760,8770,8770,8760,139
|
|
20240318,124200,901637130,8770,8780,8780,8770,190
|
|
20240318,124100,899970090,8780,8760,8780,8760,214
|
|
20240318,124000,898093670,8760,8770,8780,8760,1158
|
|
20240318,123900,887937270,8770,8770,8770,8770,148
|
|
20240318,123800,886639310,8760,8760,8770,8760,266
|
|
20240318,123700,884308220,8770,8760,8770,8760,288
|
|
20240318,123600,881784680,8770,8760,8770,8760,240
|
|
20240318,123500,879681000,8760,8760,8760,8750,224
|
|
20240318,123400,877719760,8760,8750,8760,8750,123
|
|
20240318,123300,876643180,8760,8760,8760,8750,233
|
|
20240318,123200,874603530,8750,8760,8760,8750,289
|
|
20240318,123100,872072700,8760,8750,8760,8750,145
|
|
20240318,123000,870803060,8750,8760,8770,8750,1547
|
|
20240318,122900,857262480,8760,8760,8770,8760,142
|
|
20240318,122800,856017890,8760,8760,8760,8760,77
|
|
20240318,122700,855343370,8750,8750,8770,8750,161
|
|
20240318,122600,853933740,8750,8760,8760,8750,36
|
|
20240318,122500,853618610,8760,8750,8760,8750,374
|
|
20240318,122400,850344050,8760,8750,8760,8750,162
|
|
20240318,122300,848925810,8760,8750,8760,8750,128
|
|
20240318,122200,847804760,8750,8750,8750,8740,105
|
|
20240318,122100,846886120,8750,8740,8760,8740,143
|
|
20240318,122000,845635190,8750,8750,8750,8750,104
|
|
20240318,121900,844725190,8750,8750,8760,8750,332
|
|
20240318,121800,841817560,8740,8750,8760,8740,239
|
|
20240318,121700,839727470,8750,8750,8750,8740,209
|
|
20240318,121600,837898830,8740,8740,8740,8740,7
|
|
20240318,121500,837837650,8740,8750,8750,8740,226
|
|
20240318,121400,835861340,8740,8750,8750,8740,1143
|
|
20240318,121300,825860470,8740,8750,8750,8740,83
|
|
20240318,121200,825134330,8760,8750,8760,8750,395
|
|
20240318,121100,821676960,8760,8750,8760,8750,142
|
|
20240318,121000,820433770,8750,8750,8760,8750,264
|
|
20240318,120900,818122830,8750,8760,8760,8750,459
|
|
20240318,120800,814105690,8760,8760,8760,8750,154
|
|
20240318,120700,812757140,8760,8760,8770,8760,130
|
|
20240318,120600,811617480,8760,8760,8770,8760,266
|
|
20240318,120500,809285540,8760,8760,8770,8750,239
|
|
20240318,120400,807191930,8760,8760,8760,8760,29
|
|
20240318,120300,806937890,8750,8760,8760,8750,94
|
|
20240318,120200,806114560,8760,8760,8770,8760,101
|
|
20240318,120100,805229700,8750,8760,8760,8750,114
|
|
20240318,120000,804231480,8760,8770,8770,8760,84
|
|
20240318,115900,803495630,8760,8760,8760,8750,103
|
|
20240318,115800,802593780,8750,8750,8750,8740,261
|
|
20240318,115700,800312190,8750,8750,8750,8750,105
|
|
20240318,115600,799393440,8740,8740,8750,8740,101
|
|
20240318,115500,798510030,8740,8740,8740,8730,228
|
|
20240318,115400,796517680,8730,8750,8750,8730,671
|
|
20240318,115300,790655350,8750,8750,8750,8750,110
|
|
20240318,115200,789692850,8740,8750,8750,8740,114
|
|
20240318,115100,788695680,8750,8760,8760,8750,127
|
|
20240318,115000,787583430,8750,8750,8750,8750,104
|
|
20240318,114900,786673430,8750,8750,8750,8750,86
|
|
20240318,114800,785920930,8750,8760,8760,8740,454
|
|
20240318,114700,781950670,8760,8750,8760,8750,1390
|
|
20240318,114600,769787530,8750,8740,8750,8740,152
|
|
20240318,114500,768457920,8750,8740,8750,8740,183
|
|
20240318,114400,766857710,8750,8750,8750,8750,108
|
|
20240318,114300,765912710,8740,8740,8750,8740,239
|
|
20240318,114200,763823120,8740,8730,8740,8730,129
|
|
20240318,114100,762695910,8730,8740,8740,8730,792
|
|
20240318,114000,755780640,8740,8740,8740,8740,162
|
|
20240318,113900,754364760,8730,8740,8740,8730,234
|
|
20240318,113800,752320020,8740,8750,8750,8730,157
|
|
20240318,113700,750947020,8740,8740,8740,8740,43
|
|
20240318,113600,750571200,8740,8740,8740,8730,151
|
|
20240318,113500,749252550,8740,8750,8750,8740,120
|
|
20240318,113400,748203490,8750,8750,8760,8750,1237
|
|
20240318,113300,737368330,8750,8730,8750,8730,198
|
|
20240318,113200,735636780,8740,8760,8760,8740,671
|
|
20240318,113100,729771100,8750,8740,8750,8740,24
|
|
20240318,113000,729561300,8750,8760,8760,8750,248
|
|
20240318,112900,727390530,8750,8750,8760,8750,181
|
|
20240318,112800,725805690,8750,8760,8770,8750,278
|
|
20240318,112700,723370180,8760,8760,8760,8760,48
|
|
20240318,112600,722949700,8750,8750,8760,8750,597
|
|
20240318,112500,717721390,8760,8770,8770,8760,188
|
|
20240318,112400,716073560,8760,8760,8770,8760,104
|
|
20240318,112300,715162500,8770,8770,8770,8760,403
|
|
20240318,112200,711629720,8760,8770,8770,8760,36
|
|
20240318,112100,711314340,8760,8750,8760,8750,612
|
|
20240318,112000,705954640,8750,8760,8760,8750,24
|
|
20240318,111900,705744630,8750,8750,8760,8750,174
|
|
20240318,111800,704221350,8760,8770,8770,8760,108
|
|
20240318,111700,703274250,8760,8760,8770,8760,197
|
|
20240318,111600,701547560,8760,8750,8760,8750,210
|
|
20240318,111500,699709010,8750,8750,8750,8750,1
|
|
20240318,111400,699700260,8750,8740,8750,8740,171
|
|
20240318,111300,698204300,8750,8750,8750,8730,335
|
|
20240318,111200,695275290,8740,8750,8760,8740,717
|
|
20240318,111100,688998180,8750,8760,8770,8750,387
|
|
20240318,111000,685610660,8770,8760,8770,8760,116
|
|
20240318,110900,684593690,8760,8760,8760,8750,103
|
|
20240318,110800,683692330,8760,8760,8760,8760,99
|
|
20240318,110700,682825090,8770,8760,8770,8760,165
|
|
20240318,110600,681378480,8760,8760,8770,8760,199
|
|
20240318,110500,679634570,8770,8760,8770,8760,813
|
|
20240318,110400,672505450,8750,8740,8750,8740,33
|
|
20240318,110300,672216810,8740,8750,8750,8740,254
|
|
20240318,110200,669994710,8740,8740,8740,8740,11
|
|
20240318,110100,669898570,8750,8740,8750,8740,1097
|
|
20240318,110000,660307030,8730,8740,8740,8730,109
|
|
20240318,105900,659354480,8750,8740,8750,8740,113
|
|
20240318,105800,658365940,8740,8740,8740,8730,662
|
|
20240318,105700,652585730,8740,8740,8740,8730,94
|
|
20240318,105600,651764280,8740,8750,8750,8740,205
|
|
20240318,105500,649971540,8740,8740,8740,8740,88
|
|
20240318,105400,649202420,8740,8740,8750,8740,811
|
|
20240318,105300,642113230,8740,8740,8740,8740,145
|
|
20240318,105200,640845930,8730,8740,8740,8730,124
|
|
20240318,105100,639762280,8730,8740,8740,8730,689
|
|
20240318,105000,633746640,8730,8740,8740,8730,165
|
|
20240318,104900,632304960,8740,8740,8750,8740,124
|
|
20240318,104800,631220560,8740,8750,8750,8740,98
|
|
20240318,104700,630363990,8750,8740,8750,8730,423
|
|
20240318,104600,626668400,8740,8750,8750,8740,143
|
|
20240318,104500,625418520,8750,8740,8750,8740,323
|
|
20240318,104400,622594600,8740,8740,8740,8740,218
|
|
20240318,104300,620689280,8740,8740,8740,8740,106
|
|
20240318,104200,619762840,8740,8740,8750,8740,200
|
|
20240318,104100,618013790,8740,8740,8740,8740,391
|
|
20240318,104000,614596450,8740,8750,8750,8740,58
|
|
20240318,103900,614089370,8740,8740,8750,8740,197
|
|
20240318,103800,612367530,8740,8740,8740,8740,83
|
|
20240318,103700,611642110,8740,8730,8740,8720,502
|
|
20240318,103600,607259230,8730,8730,8730,8720,243
|
|
20240318,103500,605137850,8730,8730,8730,8730,244
|
|
20240318,103400,603007730,8740,8740,8740,8730,333
|
|
20240318,103300,600097750,8730,8730,8740,8730,389
|
|
20240318,103200,596701770,8730,8720,8730,8720,37
|
|
20240318,103100,596379100,8720,8720,8720,8710,242
|
|
20240318,103000,594270380,8720,8720,8720,8710,110
|
|
20240318,102900,593311650,8720,8710,8720,8710,127
|
|
20240318,102800,592204910,8730,8710,8730,8710,154
|
|
20240318,102700,590862310,8720,8710,8720,8700,159
|
|
20240318,102600,589477030,8710,8730,8730,8700,95
|
|
20240318,102500,588649640,8710,8710,8710,8700,97
|
|
20240318,102400,587804890,8700,8700,8710,8700,478
|
|
20240318,102300,583645870,8700,8730,8730,8700,2387
|
|
20240318,102200,562859560,8720,8710,8720,8710,553
|
|
20240318,102100,558040130,8710,8720,8720,8710,609
|
|
20240318,102000,552734430,8730,8740,8740,8710,1516
|
|
20240318,101900,539508000,8740,8740,8740,8740,430
|
|
20240318,101800,535749800,8760,8750,8760,8740,1890
|
|
20240318,101700,519214310,8760,8760,8760,8760,2845
|
|
20240318,101600,494292110,8760,8770,8770,8760,112
|
|
20240318,101500,493310940,8780,8770,8780,8770,900
|
|
20240318,101400,485411260,8780,8770,8780,8770,131
|
|
20240318,101300,484262310,8780,8770,8780,8770,189
|
|
20240318,101200,482603250,8780,8760,8780,8760,246
|
|
20240318,101100,480446100,8770,8770,8770,8760,182
|
|
20240318,101000,478851080,8770,8780,8780,8760,77
|
|
20240318,100900,478175600,8780,8770,8780,8760,157
|
|
20240318,100800,476798710,8760,8780,8780,8760,422
|
|
20240318,100700,473096970,8780,8770,8780,8760,280
|
|
20240318,100600,470641470,8770,8780,8780,8770,173
|
|
20240318,100500,469124010,8780,8780,8780,8770,56
|
|
20240318,100400,468632750,8770,8770,8790,8760,193
|
|
20240318,100300,466940570,8760,8770,8770,8760,253
|
|
20240318,100200,464724280,8760,8760,8770,8760,684
|
|
20240318,100100,458731640,8760,8760,8770,8760,159
|
|
20240318,100000,457338790,8760,8760,8760,8760,16
|
|
20240318,095900,457198630,8760,8760,8770,8760,4104
|
|
20240318,095800,421247130,8760,8770,8770,8760,539
|
|
20240318,095700,416520410,8760,8770,8770,8760,284
|
|
20240318,095600,414030690,8770,8780,8780,8770,741
|
|
20240318,095500,407528260,8790,8780,8790,8780,662
|
|
20240318,095400,401711500,8770,8770,8780,8770,88
|
|
20240318,095300,400939730,8770,8790,8790,8770,545
|
|
20240318,095200,396157450,8790,8780,8790,8780,486
|
|
20240318,095100,391890360,8780,8790,8800,8780,593
|
|
20240318,095000,386682580,8780,8780,8780,8780,86
|
|
20240318,094900,385927500,8780,8800,8800,8780,245
|
|
20240318,094800,383775960,8800,8790,8800,8770,2227
|
|
20240318,094700,364215390,8790,8800,8800,8790,49
|
|
20240318,094600,363784240,8800,8800,8810,8800,811
|
|
20240318,094500,356647340,8800,8800,8800,8800,21
|
|
20240318,094400,356462540,8800,8840,8840,8800,274
|
|
20240318,094300,354049420,8800,8810,8840,8800,902
|
|
20240318,094200,346095100,8800,8810,8820,8800,482
|
|
20240318,094100,341849530,8810,8810,8820,8810,427
|
|
20240318,094000,338087420,8830,8830,8830,8830,2
|
|
20240318,093900,338069760,8820,8820,8820,8820,500
|
|
20240318,093800,333659760,8820,8820,8820,8810,71
|
|
20240318,093700,333034210,8830,8820,8830,8810,1140
|
|
20240318,093600,322985580,8820,8840,8840,8820,707
|
|
20240318,093500,316742670,8840,8850,8850,8840,236
|
|
20240318,093400,314655870,8850,8840,8860,8840,2074
|
|
20240318,093300,296291900,8860,8850,8860,8830,642
|
|
20240318,093200,290610570,8850,8810,8850,8810,643
|
|
20240318,093100,284935840,8830,8850,8850,8830,348
|
|
20240318,093000,281862900,8860,8840,8870,8830,1306
|
|
20240318,092900,270298270,8830,8800,8840,8800,2699
|
|
20240318,092800,246496680,8770,8770,8790,8770,1494
|
|
20240318,092700,233370420,8760,8770,8770,8760,1063
|
|
20240318,092600,224052890,8780,8790,8790,8780,130
|
|
20240318,092500,222910820,8790,8790,8790,8790,378
|
|
20240318,092400,219588200,8790,8770,8790,8770,1625
|
|
20240318,092300,205330080,8770,8770,8790,8770,740
|
|
20240318,092200,198838250,8780,8780,8780,8770,647
|
|
20240318,092100,193161130,8770,8780,8790,8770,1069
|
|
20240318,092000,183774980,8780,8790,8790,8780,150
|
|
20240318,091900,182457080,8790,8790,8790,8780,637
|
|
20240318,091800,176858830,8780,8790,8790,8780,1149
|
|
20240318,091700,166763390,8800,8800,8800,8800,75
|
|
20240318,091600,166103390,8800,8810,8810,8800,1283
|
|
20240318,091500,154812980,8810,8810,8820,8800,226
|
|
20240318,091400,152822920,8810,8810,8820,8800,645
|
|
20240318,091300,147140420,8810,8810,8840,8810,187
|
|
20240318,091200,145490520,8840,8820,8840,8810,1347
|
|
20240318,091100,133600960,8810,8810,8820,8810,465
|
|
20240318,091000,129504220,8810,8810,8810,8810,156
|
|
20240318,090900,128129860,8810,8800,8810,8800,1183
|
|
20240318,090800,117715920,8800,8800,8810,8790,789
|
|
20240318,090700,110776810,8790,8770,8840,8770,707
|
|
20240318,090600,104545030,8770,8770,8810,8770,925
|
|
20240318,090500,96430780,8770,8810,8810,8770,1381
|
|
20240318,090400,84296270,8820,8820,8830,8800,1238
|
|
20240318,090300,73393070,8820,8820,8840,8820,333
|
|
20240318,090200,70453490,8800,8820,8820,8800,843
|
|
20240318,090100,63019190,8790,8830,8880,8790,4489
|
|
20240318,090000,23319790,8830,8840,8840,8800,2644
|