683 lines
38 KiB
CSV
683 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,202000,4948538400,170800,170800,170800,170800,591
|
|
20240306,201900,4948538400,170800,170800,170800,170800,0
|
|
20240306,201800,4948538400,170800,170800,170800,170800,0
|
|
20240306,201700,4948538400,170800,170800,170800,170800,0
|
|
20240306,201600,4948538400,170800,170800,170800,170800,0
|
|
20240306,201500,4948538400,170800,170800,170800,170800,0
|
|
20240306,201400,4948538400,170800,170800,170800,170800,0
|
|
20240306,201300,4948538400,170800,170800,170800,170800,0
|
|
20240306,201200,4948538400,170800,170800,170800,170800,0
|
|
20240306,201100,4948538400,170800,170800,170800,170800,0
|
|
20240306,201000,4948538400,170800,170800,170800,170800,0
|
|
20240306,200900,4948538400,170800,170800,170800,170800,0
|
|
20240306,200800,4948538400,170800,170800,170800,170800,0
|
|
20240306,200700,4948538400,170800,170800,170800,170800,0
|
|
20240306,200600,4948538400,170800,170800,170800,170800,0
|
|
20240306,200500,4948538400,170800,170800,170800,170800,0
|
|
20240306,200400,4948538400,170800,170800,170800,170800,0
|
|
20240306,200300,4948538400,170800,170800,170800,170800,0
|
|
20240306,200200,4948538400,170800,170800,170800,170800,0
|
|
20240306,200100,4948538400,170800,170800,170800,170800,0
|
|
20240306,200000,4948538400,170800,170800,170800,170800,0
|
|
20240306,195900,4948538400,170800,170800,170800,170800,0
|
|
20240306,195800,4948538400,170800,170800,170800,170800,0
|
|
20240306,195700,4948538400,170800,170800,170800,170800,0
|
|
20240306,195600,4948538400,170800,170800,170800,170800,0
|
|
20240306,195500,4948538400,170800,170800,170800,170800,0
|
|
20240306,195400,4948538400,170800,170800,170800,170800,0
|
|
20240306,195300,4948538400,170800,170800,170800,170800,0
|
|
20240306,195200,4948538400,170800,170800,170800,170800,0
|
|
20240306,195100,4948538400,170800,170800,170800,170800,0
|
|
20240306,195000,4948538400,170800,170800,170800,170800,591
|
|
20240306,194900,4948538400,170800,170800,170800,170800,0
|
|
20240306,194800,4948538400,170800,170800,170800,170800,0
|
|
20240306,194700,4948538400,170800,170800,170800,170800,0
|
|
20240306,194600,4948538400,170800,170800,170800,170800,0
|
|
20240306,194500,4948538400,170800,170800,170800,170800,0
|
|
20240306,194400,4948538400,170800,170800,170800,170800,0
|
|
20240306,194300,4948538400,170800,170800,170800,170800,0
|
|
20240306,194200,4948538400,170800,170800,170800,170800,0
|
|
20240306,194100,4948538400,170800,170800,170800,170800,0
|
|
20240306,194000,4948538400,170800,170800,170800,170800,0
|
|
20240306,193900,4948538400,170800,170800,170800,170800,0
|
|
20240306,193800,4948538400,170800,170800,170800,170800,0
|
|
20240306,193700,4948538400,170800,170800,170800,170800,0
|
|
20240306,193600,4948538400,170800,170800,170800,170800,0
|
|
20240306,193500,4948538400,170800,170800,170800,170800,0
|
|
20240306,193400,4948538400,170800,170800,170800,170800,0
|
|
20240306,193300,4948538400,170800,170800,170800,170800,0
|
|
20240306,193200,4948538400,170800,170800,170800,170800,0
|
|
20240306,193100,4948538400,170800,170800,170800,170800,0
|
|
20240306,193000,4948538400,170800,170800,170800,170800,0
|
|
20240306,192900,4948538400,170800,170800,170800,170800,0
|
|
20240306,192800,4948538400,170800,170800,170800,170800,0
|
|
20240306,192700,4948538400,170800,170800,170800,170800,0
|
|
20240306,192600,4948538400,170800,170800,170800,170800,0
|
|
20240306,192500,4948538400,170800,170800,170800,170800,0
|
|
20240306,192400,4948538400,170800,170800,170800,170800,0
|
|
20240306,192300,4948538400,170800,170800,170800,170800,0
|
|
20240306,192200,4948538400,170800,170800,170800,170800,0
|
|
20240306,192100,4948538400,170800,170800,170800,170800,0
|
|
20240306,192000,4948538400,170800,170800,170800,170800,591
|
|
20240306,191900,4948538400,170800,170800,170800,170800,0
|
|
20240306,191800,4948538400,170800,170800,170800,170800,0
|
|
20240306,191700,4948538400,170800,170800,170800,170800,0
|
|
20240306,191600,4948538400,170800,170800,170800,170800,0
|
|
20240306,191500,4948538400,170800,170800,170800,170800,0
|
|
20240306,191400,4948538400,170800,170800,170800,170800,0
|
|
20240306,191300,4948538400,170800,170800,170800,170800,0
|
|
20240306,191200,4948538400,170800,170800,170800,170800,0
|
|
20240306,191100,4948538400,170800,170800,170800,170800,0
|
|
20240306,191000,4948538400,170800,170800,170800,170800,0
|
|
20240306,190900,4948538400,170800,170800,170800,170800,0
|
|
20240306,190800,4948538400,170800,170800,170800,170800,0
|
|
20240306,190700,4948538400,170800,170800,170800,170800,0
|
|
20240306,190600,4948538400,170800,170800,170800,170800,0
|
|
20240306,190500,4948538400,170800,170800,170800,170800,0
|
|
20240306,190400,4948538400,170800,170800,170800,170800,0
|
|
20240306,190300,4948538400,170800,170800,170800,170800,0
|
|
20240306,190200,4948538400,170800,170800,170800,170800,0
|
|
20240306,190100,4948538400,170800,170800,170800,170800,0
|
|
20240306,190000,4948538400,170800,170800,170800,170800,0
|
|
20240306,185900,4948538400,170800,170800,170800,170800,0
|
|
20240306,185800,4948538400,170800,170800,170800,170800,0
|
|
20240306,185700,4948538400,170800,170800,170800,170800,0
|
|
20240306,185600,4948538400,170800,170800,170800,170800,0
|
|
20240306,185500,4948538400,170800,170800,170800,170800,0
|
|
20240306,185400,4948538400,170800,170800,170800,170800,0
|
|
20240306,185300,4948538400,170800,170800,170800,170800,0
|
|
20240306,185200,4948538400,170800,170800,170800,170800,0
|
|
20240306,185100,4948538400,170800,170800,170800,170800,0
|
|
20240306,185000,4948538400,170800,170800,170800,170800,591
|
|
20240306,184900,4948538400,170800,170800,170800,170800,0
|
|
20240306,184800,4948538400,170800,170800,170800,170800,0
|
|
20240306,184700,4948538400,170800,170800,170800,170800,0
|
|
20240306,184600,4948538400,170800,170800,170800,170800,0
|
|
20240306,184500,4948538400,170800,170800,170800,170800,0
|
|
20240306,184400,4948538400,170800,170800,170800,170800,0
|
|
20240306,184300,4948538400,170800,170800,170800,170800,0
|
|
20240306,184200,4948538400,170800,170800,170800,170800,0
|
|
20240306,184100,4948538400,170800,170800,170800,170800,0
|
|
20240306,184000,4948538400,170800,170800,170800,170800,0
|
|
20240306,183900,4948538400,170800,170800,170800,170800,0
|
|
20240306,183800,4948538400,170800,170800,170800,170800,0
|
|
20240306,183700,4948538400,170800,170800,170800,170800,0
|
|
20240306,183600,4948538400,170800,170800,170800,170800,0
|
|
20240306,183500,4948538400,170800,170800,170800,170800,0
|
|
20240306,183400,4948538400,170800,170800,170800,170800,0
|
|
20240306,183300,4948538400,170800,170800,170800,170800,0
|
|
20240306,183200,4948538400,170800,170800,170800,170800,0
|
|
20240306,183100,4948538400,170800,170800,170800,170800,0
|
|
20240306,183000,4948538400,170800,170800,170800,170800,0
|
|
20240306,182900,4948538400,170800,170800,170800,170800,0
|
|
20240306,182800,4948538400,170800,170800,170800,170800,0
|
|
20240306,182700,4948538400,170800,170800,170800,170800,0
|
|
20240306,182600,4948538400,170800,170800,170800,170800,0
|
|
20240306,182500,4948538400,170800,170800,170800,170800,0
|
|
20240306,182400,4948538400,170800,170800,170800,170800,0
|
|
20240306,182300,4948538400,170800,170800,170800,170800,0
|
|
20240306,182200,4948538400,170800,170800,170800,170800,0
|
|
20240306,182100,4948538400,170800,170800,170800,170800,0
|
|
20240306,182000,4948538400,170800,170800,170800,170800,591
|
|
20240306,181900,4948538400,170800,170800,170800,170800,0
|
|
20240306,181800,4948538400,170800,170800,170800,170800,0
|
|
20240306,181700,4948538400,170800,170800,170800,170800,0
|
|
20240306,181600,4948538400,170800,170800,170800,170800,0
|
|
20240306,181500,4948538400,170800,170800,170800,170800,0
|
|
20240306,181400,4948538400,170800,170800,170800,170800,0
|
|
20240306,181300,4948538400,170800,170800,170800,170800,0
|
|
20240306,181200,4948538400,170800,170800,170800,170800,0
|
|
20240306,181100,4948538400,170800,170800,170800,170800,0
|
|
20240306,181000,4948538400,170800,170800,170800,170800,0
|
|
20240306,180900,4948538400,170800,170800,170800,170800,0
|
|
20240306,180800,4948538400,170800,170800,170800,170800,0
|
|
20240306,180700,4948538400,170800,170800,170800,170800,0
|
|
20240306,180600,4948538400,170800,170800,170800,170800,0
|
|
20240306,180500,4948538400,170800,170800,170800,170800,0
|
|
20240306,180400,4948538400,170800,170800,170800,170800,0
|
|
20240306,180300,4948538400,170800,170800,170800,170800,0
|
|
20240306,180200,4948538400,170800,170800,170800,170800,0
|
|
20240306,180100,4948538400,170800,170800,170800,170800,0
|
|
20240306,180000,4948538400,170800,170800,170800,170800,0
|
|
20240306,175900,4948538400,170800,170800,170800,170800,0
|
|
20240306,175800,4948538400,170800,170800,170800,170800,0
|
|
20240306,175700,4948538400,170800,170800,170800,170800,0
|
|
20240306,175600,4948538400,170800,170800,170800,170800,0
|
|
20240306,175500,4948538400,170800,170800,170800,170800,0
|
|
20240306,175400,4948538400,170800,170800,170800,170800,0
|
|
20240306,175300,4948538400,170800,170800,170800,170800,0
|
|
20240306,175200,4948538400,170800,170800,170800,170800,0
|
|
20240306,175100,4948538400,170800,170800,170800,170800,0
|
|
20240306,175000,4948538400,170800,170800,170800,170800,591
|
|
20240306,174900,4948538400,170800,170800,170800,170800,0
|
|
20240306,174800,4948538400,170800,170800,170800,170800,0
|
|
20240306,174700,4948538400,170800,170800,170800,170800,0
|
|
20240306,174600,4948538400,170800,170800,170800,170800,0
|
|
20240306,174500,4948538400,170800,170800,170800,170800,0
|
|
20240306,174400,4948538400,170800,170800,170800,170800,0
|
|
20240306,174300,4948538400,170800,170800,170800,170800,0
|
|
20240306,174200,4948538400,170800,170800,170800,170800,0
|
|
20240306,174100,4948538400,170800,170800,170800,170800,0
|
|
20240306,174000,4948538400,170800,170800,170800,170800,0
|
|
20240306,173900,4948538400,170800,170800,170800,170800,0
|
|
20240306,173800,4948538400,170800,170800,170800,170800,0
|
|
20240306,173700,4948538400,170800,170800,170800,170800,0
|
|
20240306,173600,4948538400,170800,170800,170800,170800,0
|
|
20240306,173500,4948538400,170800,170800,170800,170800,0
|
|
20240306,173400,4948538400,170800,170800,170800,170800,0
|
|
20240306,173300,4948538400,170800,170800,170800,170800,0
|
|
20240306,173200,4948538400,170800,170800,170800,170800,0
|
|
20240306,173100,4948538400,170800,170800,170800,170800,0
|
|
20240306,173000,4948538400,170800,170800,170800,170800,0
|
|
20240306,172900,4948538400,170800,170800,170800,170800,0
|
|
20240306,172800,4948538400,170800,170800,170800,170800,0
|
|
20240306,172700,4948538400,170800,170800,170800,170800,0
|
|
20240306,172600,4948538400,170800,170800,170800,170800,0
|
|
20240306,172500,4948538400,170800,170800,170800,170800,0
|
|
20240306,172400,4948538400,170800,170800,170800,170800,0
|
|
20240306,172300,4948538400,170800,170800,170800,170800,0
|
|
20240306,172200,4948538400,170800,170800,170800,170800,0
|
|
20240306,172100,4948538400,170800,170800,170800,170800,0
|
|
20240306,172000,4948538400,170800,170800,170800,170800,591
|
|
20240306,171900,4948538400,170800,170800,170800,170800,0
|
|
20240306,171800,4948538400,170800,170800,170800,170800,0
|
|
20240306,171700,4948538400,170800,170800,170800,170800,0
|
|
20240306,171600,4948538400,170800,170800,170800,170800,0
|
|
20240306,171500,4948538400,170800,170800,170800,170800,0
|
|
20240306,171400,4948538400,170800,170800,170800,170800,0
|
|
20240306,171300,4948538400,170800,170800,170800,170800,0
|
|
20240306,171200,4948538400,170800,170800,170800,170800,0
|
|
20240306,171100,4948538400,170800,170800,170800,170800,0
|
|
20240306,171000,4948538400,170800,170800,170800,170800,0
|
|
20240306,170900,4948538400,170800,170800,170800,170800,0
|
|
20240306,170800,4948538400,170800,170800,170800,170800,0
|
|
20240306,170700,4948538400,170800,170800,170800,170800,0
|
|
20240306,170600,4948538400,170800,170800,170800,170800,0
|
|
20240306,170500,4948538400,170800,170800,170800,170800,0
|
|
20240306,170400,4948538400,170800,170800,170800,170800,0
|
|
20240306,170300,4948538400,170800,170800,170800,170800,0
|
|
20240306,170200,4948538400,170800,170800,170800,170800,0
|
|
20240306,170100,4948538400,170800,170800,170800,170800,0
|
|
20240306,170000,4948538400,170800,170800,170800,170800,0
|
|
20240306,165900,4948538400,170800,170800,170800,170800,0
|
|
20240306,165800,4948538400,170800,170800,170800,170800,0
|
|
20240306,165700,4948538400,170800,170800,170800,170800,0
|
|
20240306,165600,4948538400,170800,170800,170800,170800,0
|
|
20240306,165500,4948538400,170800,170800,170800,170800,0
|
|
20240306,165400,4948538400,170800,170800,170800,170800,0
|
|
20240306,165300,4948538400,170800,170800,170800,170800,0
|
|
20240306,165200,4948538400,170800,170800,170800,170800,0
|
|
20240306,165100,4948538400,170800,170800,170800,170800,0
|
|
20240306,165000,4948538400,170800,170800,170800,170800,591
|
|
20240306,164900,4948538400,170800,170800,170800,170800,0
|
|
20240306,164800,4948538400,170800,170800,170800,170800,0
|
|
20240306,164700,4948538400,170800,170800,170800,170800,0
|
|
20240306,164600,4948538400,170800,170800,170800,170800,0
|
|
20240306,164500,4948538400,170800,170800,170800,170800,0
|
|
20240306,164400,4948538400,170800,170800,170800,170800,0
|
|
20240306,164300,4948538400,170800,170800,170800,170800,0
|
|
20240306,164200,4948538400,170800,170800,170800,170800,0
|
|
20240306,164100,4948538400,170800,170800,170800,170800,0
|
|
20240306,164000,4948538400,170800,170800,170800,170800,0
|
|
20240306,163900,4948538400,170800,170800,170800,170800,0
|
|
20240306,163800,4948538400,170800,170800,170800,170800,0
|
|
20240306,163700,4948538400,170800,170800,170800,170800,0
|
|
20240306,163600,4948538400,170800,170800,170800,170800,0
|
|
20240306,163500,4948538400,170800,170800,170800,170800,0
|
|
20240306,163400,4948538400,170800,170800,170800,170800,0
|
|
20240306,163300,4948538400,170800,170800,170800,170800,0
|
|
20240306,163200,4948538400,170800,170800,170800,170800,0
|
|
20240306,163100,4948538400,170800,170800,170800,170800,0
|
|
20240306,163000,4948538400,170800,170800,170800,170800,0
|
|
20240306,162900,4948538400,170800,170800,170800,170800,0
|
|
20240306,162800,4948538400,170800,170800,170800,170800,0
|
|
20240306,162700,4948538400,170800,170800,170800,170800,0
|
|
20240306,162600,4948538400,170800,170800,170800,170800,0
|
|
20240306,162500,4948538400,170800,170800,170800,170800,0
|
|
20240306,162400,4948538400,170800,170800,170800,170800,0
|
|
20240306,162300,4948538400,170800,170800,170800,170800,0
|
|
20240306,162200,4948538400,170800,170800,170800,170800,0
|
|
20240306,162100,4948538400,170800,170800,170800,170800,0
|
|
20240306,162000,4948538400,170800,170800,170800,170800,591
|
|
20240306,161900,4948538400,170800,170800,170800,170800,0
|
|
20240306,161800,4948538400,170800,170800,170800,170800,0
|
|
20240306,161700,4948538400,170800,170800,170800,170800,0
|
|
20240306,161600,4948538400,170800,170800,170800,170800,0
|
|
20240306,161500,4948538400,170800,170800,170800,170800,0
|
|
20240306,161400,4948538400,170800,170800,170800,170800,0
|
|
20240306,161300,4948538400,170800,170800,170800,170800,0
|
|
20240306,161200,4948538400,170800,170800,170800,170800,0
|
|
20240306,161100,4948538400,170800,170800,170800,170800,0
|
|
20240306,161000,4948538400,170800,170800,170800,170800,0
|
|
20240306,160900,4948538400,170800,170800,170800,170800,0
|
|
20240306,160800,4948538400,170800,170800,170800,170800,0
|
|
20240306,160700,4948538400,170800,170800,170800,170800,0
|
|
20240306,160600,4948538400,170800,170800,170800,170800,0
|
|
20240306,160500,4948538400,170800,170800,170800,170800,0
|
|
20240306,160400,4948538400,170800,170800,170800,170800,0
|
|
20240306,160300,4948538400,170800,170800,170800,170800,0
|
|
20240306,160200,4948538400,170800,170800,170800,170800,0
|
|
20240306,160100,4948538400,170800,170800,170800,170800,0
|
|
20240306,160000,4948538400,170800,170800,170800,170800,0
|
|
20240306,155900,4948538400,170800,170800,170800,170800,0
|
|
20240306,155800,4948538400,170800,170800,170800,170800,0
|
|
20240306,155700,4948538400,170800,170800,170800,170800,0
|
|
20240306,155600,4948538400,170800,170800,170800,170800,0
|
|
20240306,155500,4948538400,170800,170800,170800,170800,0
|
|
20240306,155400,4948538400,170800,170800,170800,170800,0
|
|
20240306,155300,4948538400,170800,170800,170800,170800,0
|
|
20240306,155200,4948538400,170800,170800,170800,170800,0
|
|
20240306,155100,4948538400,170800,170800,170800,170800,0
|
|
20240306,155000,4948538400,170800,170800,170800,170800,591
|
|
20240306,154900,4948538400,170800,170800,170800,170800,0
|
|
20240306,154800,4948538400,170800,170800,170800,170800,0
|
|
20240306,154700,4948538400,170800,170800,170800,170800,0
|
|
20240306,154600,4948538400,170800,170800,170800,170800,0
|
|
20240306,154500,4948538400,170800,170800,170800,170800,0
|
|
20240306,154400,4948538400,170800,170800,170800,170800,0
|
|
20240306,154300,4948538400,170800,170800,170800,170800,0
|
|
20240306,154200,4948538400,170800,170800,170800,170800,0
|
|
20240306,154100,4948538400,170800,170800,170800,170800,0
|
|
20240306,154000,4948538400,170800,170800,170800,170800,0
|
|
20240306,153900,4948538400,170800,170800,170800,170800,0
|
|
20240306,153800,4948538400,170800,170800,170800,170800,0
|
|
20240306,153700,4948538400,170800,170800,170800,170800,0
|
|
20240306,153600,4948538400,170800,170800,170800,170800,0
|
|
20240306,153500,4948538400,170800,170800,170800,170800,0
|
|
20240306,153400,4948538400,170800,170800,170800,170800,0
|
|
20240306,153300,4948538400,170800,170800,170800,170800,0
|
|
20240306,153200,4948538400,170800,170800,170800,170800,0
|
|
20240306,153100,4948538400,170800,170800,170800,170800,0
|
|
20240306,153000,4948538400,170800,170800,170800,170800,591
|
|
20240306,152900,4847595600,170700,170700,170700,170700,0
|
|
20240306,152800,4847595600,170700,170700,170700,170700,0
|
|
20240306,152700,4847595600,170700,170700,170700,170700,0
|
|
20240306,152600,4847595600,170700,170700,170700,170700,0
|
|
20240306,152500,4847595600,170700,170700,170700,170700,0
|
|
20240306,152400,4847595600,170700,170700,170700,170700,0
|
|
20240306,152300,4847595600,170700,170700,170700,170700,0
|
|
20240306,152200,4847595600,170700,170700,170700,170700,0
|
|
20240306,152100,4847595600,170700,170700,170700,170700,0
|
|
20240306,152000,4847595600,170700,170700,170700,170700,0
|
|
20240306,151900,4847595600,170700,170600,170700,170500,58
|
|
20240306,151800,4837702600,170500,170500,170600,170500,199
|
|
20240306,151700,4803762200,170600,170500,170600,170400,73
|
|
20240306,151600,4791315100,170400,170500,170500,170400,161
|
|
20240306,151500,4763866400,170500,170400,170500,170400,56
|
|
20240306,151400,4754321400,170500,170400,170600,170300,333
|
|
20240306,151300,4697579000,170400,170500,170600,170400,153
|
|
20240306,151200,4671505800,170600,170400,170600,170400,75
|
|
20240306,151100,4658722000,170400,170400,170600,170400,102
|
|
20240306,151000,4641339600,170400,170200,170400,170200,123
|
|
20240306,150900,4620395800,170200,170300,170300,170200,140
|
|
20240306,150800,4596558300,170200,170300,170400,170100,175
|
|
20240306,150700,4566763000,170200,170200,170500,170200,168
|
|
20240306,150600,4538152500,170200,170200,170400,170200,186
|
|
20240306,150500,4506483500,170300,170400,170500,170200,222
|
|
20240306,150400,4468666400,170300,170200,170300,170100,204
|
|
20240306,150300,4433940900,170300,170400,170400,170300,255
|
|
20240306,150200,4390511700,170400,170300,170500,170300,167
|
|
20240306,150100,4362057400,170300,170500,170600,170200,114
|
|
20240306,150000,4342638500,170500,170300,170700,170200,166
|
|
20240306,145900,4314360000,170400,170400,170600,170300,113
|
|
20240306,145800,4295100800,170400,170400,170500,170300,123
|
|
20240306,145700,4274140600,170400,170500,170600,170300,114
|
|
20240306,145600,4254711100,170500,170700,170800,170400,146
|
|
20240306,145500,4229806200,170800,170500,170900,170500,134
|
|
20240306,145400,4206929800,170600,170800,170800,170600,137
|
|
20240306,145300,4183547600,170800,170600,170800,170500,119
|
|
20240306,145200,4163238700,170500,170600,170600,170300,80
|
|
20240306,145100,4149598800,170600,170400,170600,170400,107
|
|
20240306,145000,4131355300,170400,170700,170800,170300,199
|
|
20240306,144900,4097413700,170700,170600,170800,170500,130
|
|
20240306,144800,4075236100,170500,170400,170700,170200,243
|
|
20240306,144700,4033828900,170300,170500,170800,170300,207
|
|
20240306,144600,3998533000,170500,170200,170600,170200,138
|
|
20240306,144500,3975010800,170200,170200,170200,170000,198
|
|
20240306,144400,3941317900,170200,170100,170500,170000,122
|
|
20240306,144300,3920552900,170400,170300,171000,170100,140
|
|
20240306,144200,3896687500,170000,171000,171000,169800,144
|
|
20240306,144100,3872191300,169600,169000,170000,169000,391
|
|
20240306,144000,3805939400,169100,169200,169700,169000,745
|
|
20240306,143900,3679919800,169300,169800,169800,169200,576
|
|
20240306,143800,3582300200,169800,170000,170100,169800,605
|
|
20240306,143700,3479458100,170000,170200,170500,170000,939
|
|
20240306,143600,3319741600,170200,170500,170600,170100,470
|
|
20240306,143500,3239719500,170400,171200,171200,170300,969
|
|
20240306,143400,3074134600,171200,171400,171400,171200,522
|
|
20240306,143300,2984709500,171500,171800,171800,171400,1178
|
|
20240306,143200,2782606800,171800,172000,172000,171800,616
|
|
20240306,143100,2676712700,172100,172400,172400,172100,695
|
|
20240306,143000,2557025900,172300,172400,172800,172300,292
|
|
20240306,142900,2506684200,172400,172400,172500,172400,190
|
|
20240306,142800,2473923100,172400,172600,172600,172400,79
|
|
20240306,142700,2460301400,172600,172500,172600,172400,21
|
|
20240306,142600,2456678900,172500,172500,172500,172500,29
|
|
20240306,142500,2451676400,172500,172400,172600,172400,48
|
|
20240306,142400,2443394900,172600,172500,172700,172500,29
|
|
20240306,142300,2438390600,172600,172600,172600,172600,26
|
|
20240306,142200,2433903000,172600,172500,172600,172500,30
|
|
20240306,142100,2428725100,172500,172400,172500,172400,37
|
|
20240306,142000,2422342700,172400,172500,172500,172400,21
|
|
20240306,141900,2418720600,172500,172500,172500,172500,28
|
|
20240306,141800,2413890600,172600,172600,172600,172600,18
|
|
20240306,141700,2410783800,172400,172300,172700,172300,66
|
|
20240306,141600,2399411100,172300,172300,172300,172300,22
|
|
20240306,141500,2395620500,172300,172700,172700,172300,26
|
|
20240306,141400,2391134300,172300,172400,172400,172300,18
|
|
20240306,141300,2388031400,172400,172400,172400,172300,84
|
|
20240306,141200,2373554100,172400,172400,172400,172400,5
|
|
20240306,141100,2372692100,172400,172300,172400,172200,70
|
|
20240306,141000,2360631300,172200,172200,172200,172200,2
|
|
20240306,140900,2360286900,172200,172100,172300,172100,58
|
|
20240306,140800,2350299800,172200,172100,172200,172100,76
|
|
20240306,140700,2337213700,172100,172100,172100,172100,21
|
|
20240306,140600,2333599600,172100,172100,172100,172100,45
|
|
20240306,140500,2325855100,172100,172100,172200,172100,32
|
|
20240306,140400,2320346400,172100,172100,172100,172100,16
|
|
20240306,140300,2317592800,172500,172000,172500,171900,73
|
|
20240306,140200,2305035600,172000,172500,172500,172000,24
|
|
20240306,140100,2300899600,171900,171900,172500,171900,124
|
|
20240306,140000,2279575200,171800,171800,171800,171800,6
|
|
20240306,135900,2278544400,171800,171900,171900,171800,17
|
|
20240306,135800,2275622200,171800,171700,171800,171700,61
|
|
20240306,135700,2265142800,171700,171700,171800,171700,18
|
|
20240306,135600,2262051700,171700,171800,171900,171700,44
|
|
20240306,135500,2254493800,171800,171900,172000,171700,627
|
|
20240306,135400,2146751600,171900,171900,171900,171900,2
|
|
20240306,135300,2146407800,171900,172000,172000,171900,42
|
|
20240306,135200,2139185400,171900,171900,171900,171900,2
|
|
20240306,135100,2138841600,171900,171900,171900,171900,2
|
|
20240306,135000,2138497800,171900,171900,171900,171900,21
|
|
20240306,134900,2134887900,172000,171900,172000,171900,48
|
|
20240306,134800,2126635200,172000,172100,172100,172000,203
|
|
20240306,134700,2091719100,172100,173000,173000,172100,28
|
|
20240306,134600,2086898500,172000,172000,173000,172000,122
|
|
20240306,134500,2065888600,172000,172000,172000,172000,6
|
|
20240306,134400,2064856600,172000,172100,172100,172000,41
|
|
20240306,134300,2057801900,172100,172000,172100,172000,324
|
|
20240306,134200,2002053900,172000,172200,172200,172000,363
|
|
20240306,134100,1939567000,172200,172300,172300,172200,6
|
|
20240306,134000,1938533700,172300,172200,172300,172200,56
|
|
20240306,133900,1928885400,172200,172200,172200,172200,35
|
|
20240306,133800,1922858400,172200,172200,172200,172200,15
|
|
20240306,133700,1920275400,172300,172300,172800,172200,59
|
|
20240306,133600,1910105700,172200,172300,172500,172200,51
|
|
20240306,133500,1901318500,172300,172200,172300,172200,12
|
|
20240306,133400,1899251300,172300,172300,172300,172200,25
|
|
20240306,133300,1894944100,172500,172200,172500,172200,12
|
|
20240306,133200,1892876200,172200,172200,172200,172200,20
|
|
20240306,133100,1889432200,172200,172500,172500,172100,87
|
|
20240306,133000,1874450400,172200,172400,172400,172100,912
|
|
20240306,132900,1717353100,172400,172400,172400,172400,34
|
|
20240306,132800,1711491500,172400,173100,173100,172400,36
|
|
20240306,132700,1705274600,172600,172500,172600,172400,104
|
|
20240306,132600,1687333900,172500,172500,172500,172500,20
|
|
20240306,132500,1683883900,172500,172600,172600,172500,13
|
|
20240306,132400,1681641300,172600,172600,172600,172500,58
|
|
20240306,132300,1671631500,172500,172500,172500,172500,20
|
|
20240306,132200,1668181500,172500,172600,172600,172500,16
|
|
20240306,132100,1665421200,172600,172500,172600,172500,38
|
|
20240306,132000,1658864700,173100,172500,173100,172500,26
|
|
20240306,131900,1654370700,172500,172500,172600,172500,39
|
|
20240306,131800,1647641700,172500,172600,172600,172500,36
|
|
20240306,131700,1641429400,172600,172600,172600,172600,23
|
|
20240306,131600,1637459600,172500,172500,172500,172500,10
|
|
20240306,131500,1635734600,172500,172500,173200,172500,82
|
|
20240306,131400,1621574400,172500,172400,172500,172400,77
|
|
20240306,131300,1608293300,172500,172600,172600,172500,24
|
|
20240306,131200,1604153200,172500,172500,173300,172500,39
|
|
20240306,131100,1597413600,172500,172500,172500,172400,51
|
|
20240306,131000,1588616500,172500,172500,172500,172400,72
|
|
20240306,130900,1576197700,172500,172900,172900,172500,111
|
|
20240306,130800,1557042500,172500,172600,172600,172500,70
|
|
20240306,130700,1544963100,172700,172500,172700,172500,98
|
|
20240306,130600,1528041100,172500,172600,172900,172400,334
|
|
20240306,130500,1470411800,172600,172800,172900,172600,132
|
|
20240306,130400,1447609800,172800,172800,172800,172800,21
|
|
20240306,130300,1443981000,172800,173000,173000,172800,70
|
|
20240306,130200,1431878100,173000,172900,173000,172900,38
|
|
20240306,130100,1425306100,172900,173000,173000,172900,24
|
|
20240306,130000,1421154400,173400,173000,173400,173000,2
|
|
20240306,125900,1420808000,173200,173000,173200,173000,22
|
|
20240306,125800,1416999000,172900,172900,172900,172900,4
|
|
20240306,125700,1416307400,172900,173200,173200,172900,3
|
|
20240306,125600,1415788100,173100,172900,173100,172900,20
|
|
20240306,125500,1412327100,172900,172900,173000,172900,5
|
|
20240306,125400,1411462500,172900,172900,172900,172900,6
|
|
20240306,125300,1410425100,172900,173000,173000,172900,17
|
|
20240306,125200,1407484200,172900,172900,172900,172900,1
|
|
20240306,125100,1407311300,173000,173000,173000,173000,23
|
|
20240306,125000,1403332300,173100,173100,173100,173000,70
|
|
20240306,124900,1391215500,173100,173100,173100,173100,0
|
|
20240306,124800,1391215500,173100,173100,173100,173100,32
|
|
20240306,124700,1385676300,173100,173300,173400,173100,23
|
|
20240306,124600,1381690900,173200,173200,173200,173200,1
|
|
20240306,124500,1381517700,173200,173200,173200,173200,2
|
|
20240306,124400,1381171300,173100,173100,173100,173100,12
|
|
20240306,124300,1379094100,173100,173100,173100,173100,3
|
|
20240306,124200,1378574800,173100,173100,173100,173100,1
|
|
20240306,124100,1378401700,173100,173000,173300,173000,18
|
|
20240306,124000,1375286000,173300,173300,173300,173300,0
|
|
20240306,123900,1375286000,173300,173000,173300,173000,2
|
|
20240306,123800,1374939700,173000,173000,173000,173000,0
|
|
20240306,123700,1374939700,173000,172900,173000,172900,17
|
|
20240306,123600,1371999300,172900,172900,172900,172900,4
|
|
20240306,123500,1371307700,173000,173000,173000,173000,7
|
|
20240306,123400,1370096700,173200,172900,173200,172900,24
|
|
20240306,123300,1365942100,173000,173000,173000,173000,1
|
|
20240306,123200,1365769100,172900,173000,173000,172900,4
|
|
20240306,123100,1365077400,173000,173000,173000,173000,26
|
|
20240306,123000,1360579400,172900,173000,173000,172900,6
|
|
20240306,122900,1359541900,173200,173200,173200,173200,0
|
|
20240306,122800,1359541900,173200,172900,173200,172900,32
|
|
20240306,122700,1354003100,173000,172900,173000,172900,45
|
|
20240306,122600,1346218400,172900,173000,173000,172900,13
|
|
20240306,122500,1343969500,173000,173000,173400,173000,47
|
|
20240306,122400,1335832100,173000,173000,173000,173000,20
|
|
20240306,122300,1332372100,172900,173000,173000,172900,14
|
|
20240306,122200,1329950500,173200,172900,173200,172900,20
|
|
20240306,122100,1326488000,172900,173000,173000,172900,27
|
|
20240306,122000,1321817200,172900,172900,172900,172900,8
|
|
20240306,121900,1320434000,172900,173000,173000,172900,17
|
|
20240306,121800,1317493200,172900,172900,172900,172900,3
|
|
20240306,121700,1316974500,172900,172900,172900,172900,0
|
|
20240306,121600,1316974500,172900,172900,172900,172900,5
|
|
20240306,121500,1316110000,173200,173200,173200,173200,16
|
|
20240306,121400,1313338800,173000,173000,173000,173000,3
|
|
20240306,121300,1312819800,173000,173000,173000,173000,7
|
|
20240306,121200,1311608800,173200,173000,173200,173000,16
|
|
20240306,121100,1308837800,172900,172900,172900,172900,1
|
|
20240306,121000,1308664900,172900,172900,172900,172900,4
|
|
20240306,120900,1307973300,172800,173000,173200,172800,29
|
|
20240306,120800,1302953700,173000,173000,173000,173000,1
|
|
20240306,120700,1302780700,173000,173000,173000,173000,10
|
|
20240306,120600,1301050700,172900,172800,172900,172800,32
|
|
20240306,120500,1295519600,172800,172800,172800,172800,7
|
|
20240306,120400,1294310000,172800,172800,172900,172800,22
|
|
20240306,120300,1290506900,172800,172900,172900,172800,18
|
|
20240306,120200,1287395000,172800,172800,172800,172800,8
|
|
20240306,120100,1286012600,172800,172800,172800,172800,33
|
|
20240306,120000,1280310200,172900,172800,173000,172800,18
|
|
20240306,115900,1277196500,172800,172800,172800,172800,7
|
|
20240306,115800,1275986900,172800,172900,172900,172800,34
|
|
20240306,115700,1270109100,172900,172900,173000,172900,20
|
|
20240306,115600,1266649600,172900,172900,172900,172900,3
|
|
20240306,115500,1266130900,172900,172900,172900,172900,3
|
|
20240306,115400,1265612200,172900,173000,173000,172900,26
|
|
20240306,115300,1261114800,172900,172900,172900,172900,3
|
|
20240306,115200,1260596100,172900,173000,173000,172900,5
|
|
20240306,115100,1259731500,173200,173200,173200,173200,3
|
|
20240306,115000,1259211900,173200,172900,173200,172900,24
|
|
20240306,114900,1255057800,172900,173000,173000,172900,28
|
|
20240306,114800,1250214600,173000,173000,173000,173000,12
|
|
20240306,114700,1248138600,173000,173000,173300,173000,160
|
|
20240306,114600,1220453800,173000,173000,173000,173000,1
|
|
20240306,114500,1220280800,172900,172900,173000,172900,9
|
|
20240306,114400,1218724100,173200,172900,173200,172900,31
|
|
20240306,114300,1213358000,173000,173000,173000,173000,2
|
|
20240306,114200,1213012000,173000,173100,173200,173000,7
|
|
20240306,114100,1211800400,173200,173100,173200,173100,28
|
|
20240306,114000,1206951900,173100,173100,173100,173100,1
|
|
20240306,113900,1206778800,173100,173100,173100,173100,0
|
|
20240306,113800,1206778800,173100,173100,173300,173100,24
|
|
20240306,113700,1202621200,173100,173100,173100,173100,0
|
|
20240306,113600,1202621200,173100,173400,173400,173100,60
|
|
20240306,113500,1192220000,173300,173100,173300,173100,17
|
|
20240306,113400,1189274500,173100,173100,173300,173100,16
|
|
20240306,113300,1186503700,173200,173100,173200,173100,30
|
|
20240306,113200,1181308700,172900,173100,173100,172900,17
|
|
20240306,113100,1178366200,173000,173000,173000,173000,4
|
|
20240306,113000,1177674200,173100,173200,173200,173100,7
|
|
20240306,112900,1176462400,173200,173200,173200,173200,1
|
|
20240306,112800,1176289200,173200,173100,173200,173100,16
|
|
20240306,112700,1173518300,173200,173100,173200,173100,2
|
|
20240306,112600,1173172000,173400,173400,173400,173400,0
|
|
20240306,112500,1173172000,173400,173000,173400,173000,104
|
|
20240306,112400,1155164900,173000,173200,173200,173000,69
|
|
20240306,112300,1143214900,173400,173500,173500,173400,33
|
|
20240306,112200,1137492400,173500,173200,173500,173200,13
|
|
20240306,112100,1135237800,173200,173200,173200,173200,5
|
|
20240306,112000,1134371800,173400,173400,173400,173400,3
|
|
20240306,111900,1133851600,173500,172900,173500,172900,14
|
|
20240306,111800,1131424300,173000,173000,173000,173000,20
|
|
20240306,111700,1127964300,173000,173000,173000,173000,18
|
|
20240306,111600,1124850300,172800,172800,173100,172800,66
|
|
20240306,111500,1113433200,173000,173000,173000,173000,0
|
|
20240306,111400,1113433200,173000,173000,173000,173000,21
|
|
20240306,111300,1109800200,173000,173000,173000,173000,6
|
|
20240306,111200,1108762200,172700,173000,173000,172700,19
|
|
20240306,111100,1105478500,172800,172800,173000,172800,35
|
|
20240306,111000,1099430300,173000,173300,173400,173000,22
|
|
20240306,110900,1095616700,172700,173100,173100,172700,21
|
|
20240306,110800,1091987700,172700,172800,172900,172700,36
|
|
20240306,110700,1085766600,172700,173100,173100,172700,21
|
|
20240306,110600,1082133900,172700,172700,172700,172700,7
|
|
20240306,110500,1080925000,172700,172700,172700,172700,15
|
|
20240306,110400,1078334500,172700,172800,172800,172700,85
|
|
20240306,110300,1063648900,172800,172800,173300,172700,174
|
|
20240306,110200,1033574700,172600,172600,173300,172600,26
|
|
20240306,110100,1029073100,172600,172800,173300,172600,19
|
|
20240306,110000,1025790800,173300,172500,173300,172500,206
|
|
20240306,105900,990233400,172500,172700,172700,172500,59
|
|
20240306,105800,980050000,172700,172600,172700,172600,14
|
|
20240306,105700,977633500,172600,172600,172700,172600,22
|
|
20240306,105600,973834800,172600,172600,172600,172600,19
|
|
20240306,105500,970555400,172600,172600,172600,172600,2
|
|
20240306,105400,970210200,172600,172600,172700,172600,28
|
|
20240306,105300,965375800,172600,172600,172600,172600,11
|
|
20240306,105200,963477200,172600,172600,172600,172600,14
|
|
20240306,105100,961060800,172600,172800,172800,172600,52
|
|
20240306,105000,952079000,172700,172700,172700,172700,4
|
|
20240306,104900,951388200,172700,172700,172700,172700,11
|
|
20240306,104800,949488500,172700,172800,172800,172700,36
|
|
20240306,104700,943269700,172700,172800,172800,172700,8
|
|
20240306,104600,941888000,172700,172700,172800,172700,43
|
|
20240306,104500,934460400,172700,172800,172800,172700,36
|
|
20240306,104400,928241700,172700,172700,172700,172700,3
|
|
20240306,104300,927723600,172700,172700,172700,172700,8
|
|
20240306,104200,926342000,172700,172800,172800,172700,19
|
|
20240306,104100,923059200,172700,172700,172700,172700,5
|
|
20240306,104000,922195700,172700,172700,172800,172700,10
|
|
20240306,103900,920468600,172700,172800,172800,172700,35
|
|
20240306,103800,914420800,172800,172800,172900,172800,22
|
|
20240306,103700,910617600,172800,172800,172800,172800,15
|
|
20240306,103600,908025600,172800,172900,172900,172800,47
|
|
20240306,103500,899899400,173000,172900,173000,172900,36
|
|
20240306,103400,893673500,172900,172900,172900,172900,13
|
|
20240306,103300,891425800,173000,173000,173000,173000,35
|
|
20240306,103200,885370800,173000,173100,173100,173000,25
|
|
20240306,103100,881043900,173000,173000,173000,173000,3
|
|
20240306,103000,880524900,173100,173100,173100,173100,1
|
|
20240306,102900,880351800,173100,173100,173100,173100,16
|
|
20240306,102800,877582200,173000,173000,173000,173000,0
|
|
20240306,102700,877582200,173000,173300,173300,173000,4
|
|
20240306,102600,876889600,173400,173100,173400,173100,48
|
|
20240306,102500,868575300,173000,173000,173000,173000,8
|
|
20240306,102400,867191300,173100,173200,173200,173100,6
|
|
20240306,102300,866152600,173100,173000,173100,173000,18
|
|
20240306,102200,863037100,173100,173200,173300,173100,87
|
|
20240306,102100,847972300,173200,173200,173200,173200,3
|
|
20240306,102000,847452700,173300,173200,173300,173200,35
|
|
20240306,101900,841390600,173200,173200,173200,173200,7
|
|
20240306,101800,840178200,173200,173200,173200,173200,11
|
|
20240306,101700,838273000,173200,173200,173200,173200,5
|
|
20240306,101600,837407000,173200,173100,173200,173100,10
|
|
20240306,101500,835675200,173100,173400,173400,173100,13
|
|
20240306,101400,833421500,173400,173200,173400,173200,11
|
|
20240306,101300,831516100,173200,173000,173200,173000,15
|
|
20240306,101200,828919500,173000,173000,173000,173000,5
|
|
20240306,101100,828054500,172900,173000,173000,172900,9
|
|
20240306,101000,826498000,173000,173000,173000,173000,14
|
|
20240306,100900,824076000,173000,173000,173000,173000,22
|
|
20240306,100800,820270000,173000,173000,173000,172700,34
|
|
20240306,100700,814388900,173000,172800,173000,172600,49
|
|
20240306,100600,805920500,172600,172700,172700,172600,145
|
|
20240306,100500,780884700,172800,172800,172800,172800,48
|
|
20240306,100400,772590300,173300,173100,173300,172700,20
|
|
20240306,100300,769129100,172900,172900,172900,172900,9
|
|
20240306,100200,767573000,172700,173000,173000,172700,28
|
|
20240306,100100,762734000,172800,172800,172800,172800,55
|
|
20240306,100000,753230000,172700,172700,172700,172700,2
|
|
20240306,095900,752884600,172700,172900,172900,172600,201
|
|
20240306,095800,718168200,172900,172900,173100,172900,21
|
|
20240306,095700,714534300,172900,172900,172900,172900,6
|
|
20240306,095600,713496900,172800,172800,172800,172800,3
|
|
20240306,095500,712978500,172900,172700,173100,172700,269
|
|
20240306,095400,666499700,172700,172900,173100,172700,68
|
|
20240306,095300,654747200,172800,173800,173800,172800,94
|
|
20240306,095200,638455000,173800,173700,173800,173700,3
|
|
20240306,095100,637933800,173600,173600,173600,173600,9
|
|
20240306,095000,636371400,173700,173500,173900,173500,26
|
|
20240306,094900,631856800,173700,173800,173800,173300,11
|
|
20240306,094800,629947100,173800,173100,173800,173100,184
|
|
20240306,094700,598031400,173100,173200,173200,173100,5
|
|
20240306,094600,597165800,173200,173100,173300,173100,78
|
|
20240306,094500,583655700,173000,172400,173000,172400,18
|
|
20240306,094400,580542900,172400,172700,172700,172400,30
|
|
20240306,094300,575366700,172600,172500,172600,172500,16
|
|
20240306,094200,572605200,172600,173000,173200,172600,20
|
|
20240306,094100,569146200,172400,172400,172400,172400,1
|
|
20240306,094000,568973800,172400,172800,172800,172400,24
|
|
20240306,093900,564831800,172500,172700,172700,172500,39
|
|
20240306,093800,558096700,172700,172400,172700,172400,15
|
|
20240306,093700,555509700,172400,172400,172400,172400,8
|
|
20240306,093600,554130500,172700,172400,172700,172400,5
|
|
20240306,093500,553267900,172900,172900,172900,172900,1
|
|
20240306,093400,553095000,172300,172200,172300,172200,44
|
|
20240306,093300,545518100,172100,172300,172300,172100,8
|
|
20240306,093200,544140600,172200,172400,172400,172200,378
|
|
20240306,093100,479035500,172400,172400,173000,172300,47
|
|
20240306,093000,470932300,172300,172400,172400,172300,33
|
|
20240306,092900,465244100,172400,172800,172800,172400,27
|
|
20240306,092800,460583100,172800,172300,172800,172300,17
|
|
20240306,092700,457653000,172300,172300,172300,172300,7
|
|
20240306,092600,456446900,172200,172100,172200,172100,74
|
|
20240306,092500,443704200,172200,172300,172300,172200,95
|
|
20240306,092400,427342900,172200,172300,172300,172200,18
|
|
20240306,092300,424241700,172300,172300,172300,172200,64
|
|
20240306,092200,413217200,172200,172300,172900,172200,111
|
|
20240306,092100,394088600,172300,172300,172300,172200,23
|
|
20240306,092000,390126100,172300,172400,172400,172300,14
|
|
20240306,091900,387713800,172300,173100,173100,172300,53
|
|
20240306,091800,378572200,173200,172700,173300,172600,37
|
|
20240306,091700,372169500,173400,173400,173400,173400,0
|
|
20240306,091600,372169500,173400,173200,173500,172400,83
|
|
20240306,091500,357789100,173800,173000,173800,173000,29
|
|
20240306,091400,352770000,173000,172500,173000,172500,59
|
|
20240306,091300,342571200,172100,172100,172100,172100,37
|
|
20240306,091200,336203500,172100,172100,172100,172100,3
|
|
20240306,091100,335687200,172100,172400,172400,172100,12
|
|
20240306,091000,333621200,172500,172600,172600,172500,54
|
|
20240306,090900,324304700,172500,172600,172700,172500,37
|
|
20240306,090800,317917600,172800,173000,173000,172500,77
|
|
20240306,090700,304613800,173100,172900,173100,172900,51
|
|
20240306,090600,295789100,173000,172800,173000,172800,66
|
|
20240306,090500,284375200,172900,172500,172900,172500,47
|
|
20240306,090400,276260300,171900,171500,171900,171500,43
|
|
20240306,090300,268879400,171600,171400,171600,171300,91
|
|
20240306,090200,253271600,171400,171200,171600,171100,83
|
|
20240306,090100,239056800,171100,171500,171600,171000,339
|
|
20240306,090000,181020600,171600,172100,172100,171300,1053
|