683 lines
38 KiB
CSV
683 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202000,4427367000,158500,158500,158500,158500,536
|
|
20240318,201900,4427367000,158500,158500,158500,158500,0
|
|
20240318,201800,4427367000,158500,158500,158500,158500,0
|
|
20240318,201700,4427367000,158500,158500,158500,158500,0
|
|
20240318,201600,4427367000,158500,158500,158500,158500,0
|
|
20240318,201500,4427367000,158500,158500,158500,158500,0
|
|
20240318,201400,4427367000,158500,158500,158500,158500,0
|
|
20240318,201300,4427367000,158500,158500,158500,158500,0
|
|
20240318,201200,4427367000,158500,158500,158500,158500,0
|
|
20240318,201100,4427367000,158500,158500,158500,158500,0
|
|
20240318,201000,4427367000,158500,158500,158500,158500,0
|
|
20240318,200900,4427367000,158500,158500,158500,158500,0
|
|
20240318,200800,4427367000,158500,158500,158500,158500,0
|
|
20240318,200700,4427367000,158500,158500,158500,158500,0
|
|
20240318,200600,4427367000,158500,158500,158500,158500,0
|
|
20240318,200500,4427367000,158500,158500,158500,158500,0
|
|
20240318,200400,4427367000,158500,158500,158500,158500,0
|
|
20240318,200300,4427367000,158500,158500,158500,158500,0
|
|
20240318,200200,4427367000,158500,158500,158500,158500,0
|
|
20240318,200100,4427367000,158500,158500,158500,158500,0
|
|
20240318,200000,4427367000,158500,158500,158500,158500,0
|
|
20240318,195900,4427367000,158500,158500,158500,158500,0
|
|
20240318,195800,4427367000,158500,158500,158500,158500,0
|
|
20240318,195700,4427367000,158500,158500,158500,158500,0
|
|
20240318,195600,4427367000,158500,158500,158500,158500,0
|
|
20240318,195500,4427367000,158500,158500,158500,158500,0
|
|
20240318,195400,4427367000,158500,158500,158500,158500,0
|
|
20240318,195300,4427367000,158500,158500,158500,158500,0
|
|
20240318,195200,4427367000,158500,158500,158500,158500,0
|
|
20240318,195100,4427367000,158500,158500,158500,158500,0
|
|
20240318,195000,4427367000,158500,158500,158500,158500,536
|
|
20240318,194900,4427367000,158500,158500,158500,158500,0
|
|
20240318,194800,4427367000,158500,158500,158500,158500,0
|
|
20240318,194700,4427367000,158500,158500,158500,158500,0
|
|
20240318,194600,4427367000,158500,158500,158500,158500,0
|
|
20240318,194500,4427367000,158500,158500,158500,158500,0
|
|
20240318,194400,4427367000,158500,158500,158500,158500,0
|
|
20240318,194300,4427367000,158500,158500,158500,158500,0
|
|
20240318,194200,4427367000,158500,158500,158500,158500,0
|
|
20240318,194100,4427367000,158500,158500,158500,158500,0
|
|
20240318,194000,4427367000,158500,158500,158500,158500,0
|
|
20240318,193900,4427367000,158500,158500,158500,158500,0
|
|
20240318,193800,4427367000,158500,158500,158500,158500,0
|
|
20240318,193700,4427367000,158500,158500,158500,158500,0
|
|
20240318,193600,4427367000,158500,158500,158500,158500,0
|
|
20240318,193500,4427367000,158500,158500,158500,158500,0
|
|
20240318,193400,4427367000,158500,158500,158500,158500,0
|
|
20240318,193300,4427367000,158500,158500,158500,158500,0
|
|
20240318,193200,4427367000,158500,158500,158500,158500,0
|
|
20240318,193100,4427367000,158500,158500,158500,158500,0
|
|
20240318,193000,4427367000,158500,158500,158500,158500,0
|
|
20240318,192900,4427367000,158500,158500,158500,158500,0
|
|
20240318,192800,4427367000,158500,158500,158500,158500,0
|
|
20240318,192700,4427367000,158500,158500,158500,158500,0
|
|
20240318,192600,4427367000,158500,158500,158500,158500,0
|
|
20240318,192500,4427367000,158500,158500,158500,158500,0
|
|
20240318,192400,4427367000,158500,158500,158500,158500,0
|
|
20240318,192300,4427367000,158500,158500,158500,158500,0
|
|
20240318,192200,4427367000,158500,158500,158500,158500,0
|
|
20240318,192100,4427367000,158500,158500,158500,158500,0
|
|
20240318,192000,4427367000,158500,158500,158500,158500,536
|
|
20240318,191900,4427367000,158500,158500,158500,158500,0
|
|
20240318,191800,4427367000,158500,158500,158500,158500,0
|
|
20240318,191700,4427367000,158500,158500,158500,158500,0
|
|
20240318,191600,4427367000,158500,158500,158500,158500,0
|
|
20240318,191500,4427367000,158500,158500,158500,158500,0
|
|
20240318,191400,4427367000,158500,158500,158500,158500,0
|
|
20240318,191300,4427367000,158500,158500,158500,158500,0
|
|
20240318,191200,4427367000,158500,158500,158500,158500,0
|
|
20240318,191100,4427367000,158500,158500,158500,158500,0
|
|
20240318,191000,4427367000,158500,158500,158500,158500,0
|
|
20240318,190900,4427367000,158500,158500,158500,158500,0
|
|
20240318,190800,4427367000,158500,158500,158500,158500,0
|
|
20240318,190700,4427367000,158500,158500,158500,158500,0
|
|
20240318,190600,4427367000,158500,158500,158500,158500,0
|
|
20240318,190500,4427367000,158500,158500,158500,158500,0
|
|
20240318,190400,4427367000,158500,158500,158500,158500,0
|
|
20240318,190300,4427367000,158500,158500,158500,158500,0
|
|
20240318,190200,4427367000,158500,158500,158500,158500,0
|
|
20240318,190100,4427367000,158500,158500,158500,158500,0
|
|
20240318,190000,4427367000,158500,158500,158500,158500,0
|
|
20240318,185900,4427367000,158500,158500,158500,158500,0
|
|
20240318,185800,4427367000,158500,158500,158500,158500,0
|
|
20240318,185700,4427367000,158500,158500,158500,158500,0
|
|
20240318,185600,4427367000,158500,158500,158500,158500,0
|
|
20240318,185500,4427367000,158500,158500,158500,158500,0
|
|
20240318,185400,4427367000,158500,158500,158500,158500,0
|
|
20240318,185300,4427367000,158500,158500,158500,158500,0
|
|
20240318,185200,4427367000,158500,158500,158500,158500,0
|
|
20240318,185100,4427367000,158500,158500,158500,158500,0
|
|
20240318,185000,4427367000,158500,158500,158500,158500,536
|
|
20240318,184900,4427367000,158500,158500,158500,158500,0
|
|
20240318,184800,4427367000,158500,158500,158500,158500,0
|
|
20240318,184700,4427367000,158500,158500,158500,158500,0
|
|
20240318,184600,4427367000,158500,158500,158500,158500,0
|
|
20240318,184500,4427367000,158500,158500,158500,158500,0
|
|
20240318,184400,4427367000,158500,158500,158500,158500,0
|
|
20240318,184300,4427367000,158500,158500,158500,158500,0
|
|
20240318,184200,4427367000,158500,158500,158500,158500,0
|
|
20240318,184100,4427367000,158500,158500,158500,158500,0
|
|
20240318,184000,4427367000,158500,158500,158500,158500,0
|
|
20240318,183900,4427367000,158500,158500,158500,158500,0
|
|
20240318,183800,4427367000,158500,158500,158500,158500,0
|
|
20240318,183700,4427367000,158500,158500,158500,158500,0
|
|
20240318,183600,4427367000,158500,158500,158500,158500,0
|
|
20240318,183500,4427367000,158500,158500,158500,158500,0
|
|
20240318,183400,4427367000,158500,158500,158500,158500,0
|
|
20240318,183300,4427367000,158500,158500,158500,158500,0
|
|
20240318,183200,4427367000,158500,158500,158500,158500,0
|
|
20240318,183100,4427367000,158500,158500,158500,158500,0
|
|
20240318,183000,4427367000,158500,158500,158500,158500,0
|
|
20240318,182900,4427367000,158500,158500,158500,158500,0
|
|
20240318,182800,4427367000,158500,158500,158500,158500,0
|
|
20240318,182700,4427367000,158500,158500,158500,158500,0
|
|
20240318,182600,4427367000,158500,158500,158500,158500,0
|
|
20240318,182500,4427367000,158500,158500,158500,158500,0
|
|
20240318,182400,4427367000,158500,158500,158500,158500,0
|
|
20240318,182300,4427367000,158500,158500,158500,158500,0
|
|
20240318,182200,4427367000,158500,158500,158500,158500,0
|
|
20240318,182100,4427367000,158500,158500,158500,158500,0
|
|
20240318,182000,4427367000,158500,158500,158500,158500,536
|
|
20240318,181900,4427367000,158500,158500,158500,158500,0
|
|
20240318,181800,4427367000,158500,158500,158500,158500,0
|
|
20240318,181700,4427367000,158500,158500,158500,158500,0
|
|
20240318,181600,4427367000,158500,158500,158500,158500,0
|
|
20240318,181500,4427367000,158500,158500,158500,158500,0
|
|
20240318,181400,4427367000,158500,158500,158500,158500,0
|
|
20240318,181300,4427367000,158500,158500,158500,158500,0
|
|
20240318,181200,4427367000,158500,158500,158500,158500,0
|
|
20240318,181100,4427367000,158500,158500,158500,158500,0
|
|
20240318,181000,4427367000,158500,158500,158500,158500,0
|
|
20240318,180900,4427367000,158500,158500,158500,158500,0
|
|
20240318,180800,4427367000,158500,158500,158500,158500,0
|
|
20240318,180700,4427367000,158500,158500,158500,158500,0
|
|
20240318,180600,4427367000,158500,158500,158500,158500,0
|
|
20240318,180500,4427367000,158500,158500,158500,158500,0
|
|
20240318,180400,4427367000,158500,158500,158500,158500,0
|
|
20240318,180300,4427367000,158500,158500,158500,158500,0
|
|
20240318,180200,4427367000,158500,158500,158500,158500,0
|
|
20240318,180100,4427367000,158500,158500,158500,158500,0
|
|
20240318,180000,4427367000,158500,158500,158500,158500,0
|
|
20240318,175900,4427367000,158500,158500,158500,158500,0
|
|
20240318,175800,4427367000,158500,158500,158500,158500,0
|
|
20240318,175700,4427367000,158500,158500,158500,158500,0
|
|
20240318,175600,4427367000,158500,158500,158500,158500,0
|
|
20240318,175500,4427367000,158500,158500,158500,158500,0
|
|
20240318,175400,4427367000,158500,158500,158500,158500,0
|
|
20240318,175300,4427367000,158500,158500,158500,158500,0
|
|
20240318,175200,4427367000,158500,158500,158500,158500,0
|
|
20240318,175100,4427367000,158500,158500,158500,158500,0
|
|
20240318,175000,4427367000,158500,158500,158500,158500,536
|
|
20240318,174900,4427367000,158500,158500,158500,158500,0
|
|
20240318,174800,4427367000,158500,158500,158500,158500,0
|
|
20240318,174700,4427367000,158500,158500,158500,158500,0
|
|
20240318,174600,4427367000,158500,158500,158500,158500,0
|
|
20240318,174500,4427367000,158500,158500,158500,158500,0
|
|
20240318,174400,4427367000,158500,158500,158500,158500,0
|
|
20240318,174300,4427367000,158500,158500,158500,158500,0
|
|
20240318,174200,4427367000,158500,158500,158500,158500,0
|
|
20240318,174100,4427367000,158500,158500,158500,158500,0
|
|
20240318,174000,4427367000,158500,158500,158500,158500,0
|
|
20240318,173900,4427367000,158500,158500,158500,158500,0
|
|
20240318,173800,4427367000,158500,158500,158500,158500,0
|
|
20240318,173700,4427367000,158500,158500,158500,158500,0
|
|
20240318,173600,4427367000,158500,158500,158500,158500,0
|
|
20240318,173500,4427367000,158500,158500,158500,158500,0
|
|
20240318,173400,4427367000,158500,158500,158500,158500,0
|
|
20240318,173300,4427367000,158500,158500,158500,158500,0
|
|
20240318,173200,4427367000,158500,158500,158500,158500,0
|
|
20240318,173100,4427367000,158500,158500,158500,158500,0
|
|
20240318,173000,4427367000,158500,158500,158500,158500,0
|
|
20240318,172900,4427367000,158500,158500,158500,158500,0
|
|
20240318,172800,4427367000,158500,158500,158500,158500,0
|
|
20240318,172700,4427367000,158500,158500,158500,158500,0
|
|
20240318,172600,4427367000,158500,158500,158500,158500,0
|
|
20240318,172500,4427367000,158500,158500,158500,158500,0
|
|
20240318,172400,4427367000,158500,158500,158500,158500,0
|
|
20240318,172300,4427367000,158500,158500,158500,158500,0
|
|
20240318,172200,4427367000,158500,158500,158500,158500,0
|
|
20240318,172100,4427367000,158500,158500,158500,158500,0
|
|
20240318,172000,4427367000,158500,158500,158500,158500,536
|
|
20240318,171900,4427367000,158500,158500,158500,158500,0
|
|
20240318,171800,4427367000,158500,158500,158500,158500,0
|
|
20240318,171700,4427367000,158500,158500,158500,158500,0
|
|
20240318,171600,4427367000,158500,158500,158500,158500,0
|
|
20240318,171500,4427367000,158500,158500,158500,158500,0
|
|
20240318,171400,4427367000,158500,158500,158500,158500,0
|
|
20240318,171300,4427367000,158500,158500,158500,158500,0
|
|
20240318,171200,4427367000,158500,158500,158500,158500,0
|
|
20240318,171100,4427367000,158500,158500,158500,158500,0
|
|
20240318,171000,4427367000,158500,158500,158500,158500,0
|
|
20240318,170900,4427367000,158500,158500,158500,158500,0
|
|
20240318,170800,4427367000,158500,158500,158500,158500,0
|
|
20240318,170700,4427367000,158500,158500,158500,158500,0
|
|
20240318,170600,4427367000,158500,158500,158500,158500,0
|
|
20240318,170500,4427367000,158500,158500,158500,158500,0
|
|
20240318,170400,4427367000,158500,158500,158500,158500,0
|
|
20240318,170300,4427367000,158500,158500,158500,158500,0
|
|
20240318,170200,4427367000,158500,158500,158500,158500,0
|
|
20240318,170100,4427367000,158500,158500,158500,158500,0
|
|
20240318,170000,4427367000,158500,158500,158500,158500,0
|
|
20240318,165900,4427367000,158500,158500,158500,158500,0
|
|
20240318,165800,4427367000,158500,158500,158500,158500,0
|
|
20240318,165700,4427367000,158500,158500,158500,158500,0
|
|
20240318,165600,4427367000,158500,158500,158500,158500,0
|
|
20240318,165500,4427367000,158500,158500,158500,158500,0
|
|
20240318,165400,4427367000,158500,158500,158500,158500,0
|
|
20240318,165300,4427367000,158500,158500,158500,158500,0
|
|
20240318,165200,4427367000,158500,158500,158500,158500,0
|
|
20240318,165100,4427367000,158500,158500,158500,158500,0
|
|
20240318,165000,4427367000,158500,158500,158500,158500,536
|
|
20240318,164900,4427367000,158500,158500,158500,158500,0
|
|
20240318,164800,4427367000,158500,158500,158500,158500,0
|
|
20240318,164700,4427367000,158500,158500,158500,158500,0
|
|
20240318,164600,4427367000,158500,158500,158500,158500,0
|
|
20240318,164500,4427367000,158500,158500,158500,158500,0
|
|
20240318,164400,4427367000,158500,158500,158500,158500,0
|
|
20240318,164300,4427367000,158500,158500,158500,158500,0
|
|
20240318,164200,4427367000,158500,158500,158500,158500,0
|
|
20240318,164100,4427367000,158500,158500,158500,158500,0
|
|
20240318,164000,4427367000,158500,158500,158500,158500,0
|
|
20240318,163900,4427367000,158500,158500,158500,158500,0
|
|
20240318,163800,4427367000,158500,158500,158500,158500,0
|
|
20240318,163700,4427367000,158500,158500,158500,158500,0
|
|
20240318,163600,4427367000,158500,158500,158500,158500,0
|
|
20240318,163500,4427367000,158500,158500,158500,158500,0
|
|
20240318,163400,4427367000,158500,158500,158500,158500,0
|
|
20240318,163300,4427367000,158500,158500,158500,158500,0
|
|
20240318,163200,4427367000,158500,158500,158500,158500,0
|
|
20240318,163100,4427367000,158500,158500,158500,158500,0
|
|
20240318,163000,4427367000,158500,158500,158500,158500,0
|
|
20240318,162900,4427367000,158500,158500,158500,158500,0
|
|
20240318,162800,4427367000,158500,158500,158500,158500,0
|
|
20240318,162700,4427367000,158500,158500,158500,158500,0
|
|
20240318,162600,4427367000,158500,158500,158500,158500,0
|
|
20240318,162500,4427367000,158500,158500,158500,158500,0
|
|
20240318,162400,4427367000,158500,158500,158500,158500,0
|
|
20240318,162300,4427367000,158500,158500,158500,158500,0
|
|
20240318,162200,4427367000,158500,158500,158500,158500,0
|
|
20240318,162100,4427367000,158500,158500,158500,158500,0
|
|
20240318,162000,4427367000,158500,158500,158500,158500,536
|
|
20240318,161900,4427367000,158500,158500,158500,158500,0
|
|
20240318,161800,4427367000,158500,158500,158500,158500,0
|
|
20240318,161700,4427367000,158500,158500,158500,158500,0
|
|
20240318,161600,4427367000,158500,158500,158500,158500,0
|
|
20240318,161500,4427367000,158500,158500,158500,158500,0
|
|
20240318,161400,4427367000,158500,158500,158500,158500,0
|
|
20240318,161300,4427367000,158500,158500,158500,158500,0
|
|
20240318,161200,4427367000,158500,158500,158500,158500,0
|
|
20240318,161100,4427367000,158500,158500,158500,158500,0
|
|
20240318,161000,4427367000,158500,158500,158500,158500,0
|
|
20240318,160900,4427367000,158500,158500,158500,158500,0
|
|
20240318,160800,4427367000,158500,158500,158500,158500,0
|
|
20240318,160700,4427367000,158500,158500,158500,158500,0
|
|
20240318,160600,4427367000,158500,158500,158500,158500,0
|
|
20240318,160500,4427367000,158500,158500,158500,158500,0
|
|
20240318,160400,4427367000,158500,158500,158500,158500,0
|
|
20240318,160300,4427367000,158500,158500,158500,158500,0
|
|
20240318,160200,4427367000,158500,158500,158500,158500,0
|
|
20240318,160100,4427367000,158500,158500,158500,158500,0
|
|
20240318,160000,4427367000,158500,158500,158500,158500,0
|
|
20240318,155900,4427367000,158500,158500,158500,158500,0
|
|
20240318,155800,4427367000,158500,158500,158500,158500,0
|
|
20240318,155700,4427367000,158500,158500,158500,158500,0
|
|
20240318,155600,4427367000,158500,158500,158500,158500,0
|
|
20240318,155500,4427367000,158500,158500,158500,158500,0
|
|
20240318,155400,4427367000,158500,158500,158500,158500,0
|
|
20240318,155300,4427367000,158500,158500,158500,158500,0
|
|
20240318,155200,4427367000,158500,158500,158500,158500,0
|
|
20240318,155100,4427367000,158500,158500,158500,158500,0
|
|
20240318,155000,4427367000,158500,158500,158500,158500,536
|
|
20240318,154900,4427367000,158500,158500,158500,158500,0
|
|
20240318,154800,4427367000,158500,158500,158500,158500,0
|
|
20240318,154700,4427367000,158500,158500,158500,158500,0
|
|
20240318,154600,4427367000,158500,158500,158500,158500,0
|
|
20240318,154500,4427367000,158500,158500,158500,158500,0
|
|
20240318,154400,4427367000,158500,158500,158500,158500,0
|
|
20240318,154300,4427367000,158500,158500,158500,158500,0
|
|
20240318,154200,4427367000,158500,158500,158500,158500,0
|
|
20240318,154100,4427367000,158500,158500,158500,158500,0
|
|
20240318,154000,4427367000,158500,158500,158500,158500,0
|
|
20240318,153900,4427367000,158500,158500,158500,158500,0
|
|
20240318,153800,4427367000,158500,158500,158500,158500,0
|
|
20240318,153700,4427367000,158500,158500,158500,158500,0
|
|
20240318,153600,4427367000,158500,158500,158500,158500,0
|
|
20240318,153500,4427367000,158500,158500,158500,158500,0
|
|
20240318,153400,4427367000,158500,158500,158500,158500,0
|
|
20240318,153300,4427367000,158500,158500,158500,158500,0
|
|
20240318,153200,4427367000,158500,158500,158500,158500,0
|
|
20240318,153100,4427367000,158500,158500,158500,158500,0
|
|
20240318,153000,4427367000,158500,158500,158500,158500,536
|
|
20240318,152900,4342411000,158800,158800,158800,158800,0
|
|
20240318,152800,4342411000,158800,158800,158800,158800,0
|
|
20240318,152700,4342411000,158800,158800,158800,158800,0
|
|
20240318,152600,4342411000,158800,158800,158800,158800,0
|
|
20240318,152500,4342411000,158800,158800,158800,158800,0
|
|
20240318,152400,4342411000,158800,158800,158800,158800,0
|
|
20240318,152300,4342411000,158800,158800,158800,158800,0
|
|
20240318,152200,4342411000,158800,158800,158800,158800,0
|
|
20240318,152100,4342411000,158800,158800,158800,158800,0
|
|
20240318,152000,4342411000,158800,158800,158800,158800,0
|
|
20240318,151900,4342411000,158800,158800,158800,158500,38
|
|
20240318,151800,4336382000,158800,158300,158800,158300,54
|
|
20240318,151700,4327826200,158300,158400,158600,158300,147
|
|
20240318,151600,4304539500,158600,158600,158700,158300,124
|
|
20240318,151500,4284896500,158300,158600,158700,158300,153
|
|
20240318,151400,4260643000,158600,158300,158800,158300,151
|
|
20240318,151300,4236718300,158500,158400,158600,158200,218
|
|
20240318,151200,4202187800,158700,158600,158700,158400,161
|
|
20240318,151100,4176667200,158800,158600,158800,158400,139
|
|
20240318,151000,4154636700,158400,158800,158800,158300,128
|
|
20240318,150900,4134355400,158400,158400,158600,158400,209
|
|
20240318,150800,4101242200,158300,158500,158700,158300,158
|
|
20240318,150700,4076198800,158400,158400,158600,158400,162
|
|
20240318,150600,4050527900,158400,158800,158800,158400,163
|
|
20240318,150500,4024705100,158800,158400,158800,158400,211
|
|
20240318,150400,3991275600,158600,158800,158800,158400,121
|
|
20240318,150300,3972096900,158600,158400,158600,158400,154
|
|
20240318,150200,3947688500,158500,158400,158500,158300,150
|
|
20240318,150100,3923925900,158300,158600,158700,158300,233
|
|
20240318,150000,3887013600,158500,158500,158600,158400,154
|
|
20240318,145900,3862606500,158500,158500,158700,158300,168
|
|
20240318,145800,3835988900,158500,158700,158700,158500,132
|
|
20240318,145700,3815052100,158700,158700,158800,158500,194
|
|
20240318,145600,3784281000,158600,158700,158800,158600,169
|
|
20240318,145500,3757463200,158700,158800,158800,158600,206
|
|
20240318,145400,3724776100,158700,158700,159000,158600,194
|
|
20240318,145300,3693989000,158700,158700,159000,158600,115
|
|
20240318,145200,3675739300,158700,158900,159000,158600,210
|
|
20240318,145100,3642397000,159000,158800,159200,158800,128
|
|
20240318,145000,3622058400,158800,159100,159200,158800,241
|
|
20240318,144900,3583748600,159000,159100,159300,159000,128
|
|
20240318,144800,3563386600,159000,159000,159200,159000,73
|
|
20240318,144700,3551774400,159000,158900,159200,158900,71
|
|
20240318,144600,3540479700,159200,158900,159200,158900,63
|
|
20240318,144500,3530458500,158800,159000,159100,158800,190
|
|
20240318,144400,3500249100,159100,159200,159200,159100,35
|
|
20240318,144300,3494679800,159200,159200,159200,159100,33
|
|
20240318,144200,3489427400,159300,159200,159300,159100,104
|
|
20240318,144100,3472865500,159200,159100,159300,159100,76
|
|
20240318,144000,3460764300,159200,159000,159300,159000,55
|
|
20240318,143900,3452013000,159000,159100,159200,159000,74
|
|
20240318,143800,3440243200,159200,159100,159300,159000,34
|
|
20240318,143700,3434834400,159000,159100,159100,159000,49
|
|
20240318,143600,3427042400,159300,159100,159300,159100,97
|
|
20240318,143500,3411605200,159100,159200,159300,159100,47
|
|
20240318,143400,3404124200,159200,159100,159300,159100,61
|
|
20240318,143300,3394415700,159300,159200,159300,159100,68
|
|
20240318,143200,3383595400,159200,159000,159300,159000,50
|
|
20240318,143100,3375642400,159100,159100,159100,159000,12
|
|
20240318,143000,3373733600,159100,159300,159300,159100,71
|
|
20240318,142900,3362431400,159300,159200,159300,159100,73
|
|
20240318,142800,3350816700,159100,159400,159400,159100,36
|
|
20240318,142700,3345085000,159400,159200,159400,159200,41
|
|
20240318,142600,3338556400,159200,159300,159300,159100,72
|
|
20240318,142500,3327098300,159300,159300,159300,159200,39
|
|
20240318,142400,3320886600,159300,159200,159400,159200,29
|
|
20240318,142300,3316267000,159300,159200,159300,159100,46
|
|
20240318,142200,3308944400,159300,159400,159400,159200,33
|
|
20240318,142100,3303687300,159400,159200,159400,159000,133
|
|
20240318,142000,3282528900,159200,159100,159200,159100,10
|
|
20240318,141900,3280937700,159200,159200,159200,159000,64
|
|
20240318,141800,3270755600,159100,159000,159200,159000,30
|
|
20240318,141700,3265983200,159000,159100,159200,159000,110
|
|
20240318,141600,3248484400,159100,159000,159200,159000,45
|
|
20240318,141500,3241325200,159000,158400,159200,158400,105
|
|
20240318,141400,3224640300,158500,159000,159000,158400,86
|
|
20240318,141300,3211008000,159000,158600,159100,158600,19
|
|
20240318,141200,3207990100,159000,158600,159000,158400,45
|
|
20240318,141100,3200856300,158900,158500,158900,158500,51
|
|
20240318,141000,3192767100,158600,158800,158800,158600,53
|
|
20240318,140900,3184357600,158700,158700,158800,158700,39
|
|
20240318,140800,3178167700,158800,158800,158800,158800,76
|
|
20240318,140700,3166098900,158900,158800,158900,158800,53
|
|
20240318,140600,3157681500,158900,158900,158900,158900,26
|
|
20240318,140500,3153550100,159000,158800,159000,158800,42
|
|
20240318,140400,3146876900,158900,158900,159000,158800,50
|
|
20240318,140300,3138932300,158800,158900,158900,158800,90
|
|
20240318,140200,3124640200,158900,158900,158900,158800,44
|
|
20240318,140100,3117650400,158800,159000,159000,158800,87
|
|
20240318,140000,3103826900,159000,158800,159000,158800,42
|
|
20240318,135900,3097155800,158900,159000,159000,158800,80
|
|
20240318,135800,3084449900,159000,158800,159000,158800,47
|
|
20240318,135700,3076981700,158800,158800,158800,158800,19
|
|
20240318,135600,3073964500,158800,158900,159000,158800,81
|
|
20240318,135500,3061096000,158800,159000,159000,158800,110
|
|
20240318,135400,3043627300,159000,158800,159000,158800,102
|
|
20240318,135300,3027420100,159100,158900,159100,158800,59
|
|
20240318,135200,3018043900,158900,159200,159200,158900,348
|
|
20240318,135100,2962715500,159100,159000,159100,159000,55
|
|
20240318,135000,2953968700,159000,159300,159300,159000,32
|
|
20240318,134900,2948877800,159300,159100,159300,159000,35
|
|
20240318,134800,2943310600,159100,159200,159200,159000,49
|
|
20240318,134700,2935517500,159100,159100,159300,159100,26
|
|
20240318,134600,2931378300,159300,159300,159400,159100,24
|
|
20240318,134500,2927558000,159100,159100,159100,159100,78
|
|
20240318,134400,2915148200,159300,159200,159300,159200,15
|
|
20240318,134300,2912760100,159200,159400,159400,159100,34
|
|
20240318,134200,2907345700,159400,159400,159400,159400,4
|
|
20240318,134100,2906708100,159100,159100,159500,159100,81
|
|
20240318,134000,2893816200,159200,159100,159200,159000,140
|
|
20240318,133900,2871537400,159100,159200,159200,159000,48
|
|
20240318,133800,2863900700,159300,159200,159300,159200,17
|
|
20240318,133700,2861193400,159300,159300,159500,159300,30
|
|
20240318,133600,2856414000,159300,159100,159400,159100,59
|
|
20240318,133500,2847016900,159100,159200,159300,159100,36
|
|
20240318,133400,2841286600,159000,159000,159100,159000,76
|
|
20240318,133300,2829198300,159100,159100,159200,159100,10
|
|
20240318,133200,2827607200,159200,159100,159200,159000,70
|
|
20240318,133100,2816470700,159200,159200,159200,159100,12
|
|
20240318,133000,2814560600,159200,159000,159200,159000,77
|
|
20240318,132900,2802311200,159100,159100,159100,159000,30
|
|
20240318,132800,2797538400,159100,159000,159100,159000,17
|
|
20240318,132700,2794835200,159200,159100,159200,159000,26
|
|
20240318,132600,2790698000,159100,159100,159100,159000,100
|
|
20240318,132500,2774791900,159000,158900,159000,158900,120
|
|
20240318,132400,2755715100,159000,158900,159000,158800,137
|
|
20240318,132300,2733939200,158900,158700,158900,158700,70
|
|
20240318,132200,2722826700,158700,158800,158800,158700,37
|
|
20240318,132100,2716952100,158700,158800,158800,158600,25
|
|
20240318,132000,2712985700,158700,158700,158800,158600,101
|
|
20240318,131900,2696955400,158600,158800,158800,158600,16
|
|
20240318,131800,2694417500,158700,158800,158800,158700,19
|
|
20240318,131700,2691400900,158700,158400,158800,158400,43
|
|
20240318,131600,2684576800,158400,158500,158700,158300,142
|
|
20240318,131500,2662052300,158500,158300,158500,158200,136
|
|
20240318,131400,2640513700,158400,158400,158400,158300,10
|
|
20240318,131300,2638929800,158500,158200,158500,158100,31
|
|
20240318,131200,2634024200,158300,158300,158300,158200,58
|
|
20240318,131100,2624847900,158100,158100,158500,158100,54
|
|
20240318,131000,2616301700,158100,158200,158200,158000,41
|
|
20240318,130900,2609820600,158200,158000,158200,157900,89
|
|
20240318,130800,2595754200,158000,158000,158000,157900,86
|
|
20240318,130700,2582173100,158000,158000,158000,158000,20
|
|
20240318,130600,2579013100,158200,158200,158200,157900,22
|
|
20240318,130500,2575536300,158200,158000,158200,157900,79
|
|
20240318,130400,2563054200,157800,158000,158000,157800,58
|
|
20240318,130300,2553896800,157900,158000,158100,157900,59
|
|
20240318,130200,2544576200,158000,158000,158000,157900,9
|
|
20240318,130100,2543154400,157900,158000,158000,157900,35
|
|
20240318,130000,2537627300,157900,157800,157900,157800,96
|
|
20240318,125900,2522474900,157900,158000,158000,157800,48
|
|
20240318,125800,2514897600,158000,157900,158000,157900,11
|
|
20240318,125700,2513159900,157800,157800,157900,157800,67
|
|
20240318,125600,2502587000,157800,157900,157900,157800,49
|
|
20240318,125500,2494852200,157900,157900,157900,157800,31
|
|
20240318,125400,2489957500,157900,157900,157900,157800,26
|
|
20240318,125300,2485852400,157900,158100,158100,157900,74
|
|
20240318,125200,2474166700,158100,158000,158100,157900,55
|
|
20240318,125100,2465479700,158000,158000,158000,157900,11
|
|
20240318,125000,2463741900,158000,157900,158000,157900,42
|
|
20240318,124900,2457108300,158000,158000,158000,157900,40
|
|
20240318,124800,2450789800,158000,158000,158100,158000,30
|
|
20240318,124700,2446048500,158100,157900,158100,157900,21
|
|
20240318,124600,2442731400,158100,158000,158100,157900,63
|
|
20240318,124500,2432777000,158000,158100,158100,157800,200
|
|
20240318,124400,2401200700,158100,158100,158100,158100,2
|
|
20240318,124300,2400884500,158200,158000,158200,157900,107
|
|
20240318,124200,2383982000,158000,158100,158200,158000,138
|
|
20240318,124100,2362173200,158100,158200,158200,158000,38
|
|
20240318,124000,2356166600,158200,158200,158200,158100,5
|
|
20240318,123900,2355375700,158200,158200,158200,158200,22
|
|
20240318,123800,2351895300,158100,158200,158200,158100,56
|
|
20240318,123700,2343041600,158200,158300,158300,158000,40
|
|
20240318,123600,2336713000,158200,158200,158200,158200,15
|
|
20240318,123500,2334340000,158000,158000,158100,158000,36
|
|
20240318,123400,2328649000,158000,158000,158100,158000,57
|
|
20240318,123300,2319642700,158100,158200,158200,158100,32
|
|
20240318,123200,2314583200,158100,157900,158100,157900,89
|
|
20240318,123100,2300522900,158000,158000,158100,157900,25
|
|
20240318,123000,2296573100,157800,158100,158100,157800,35
|
|
20240318,122900,2291047800,157900,158000,158000,157900,90
|
|
20240318,122800,2276835700,158000,158000,158100,157900,106
|
|
20240318,122700,2260090700,158000,158100,158100,158000,9
|
|
20240318,122600,2258668100,157900,157900,158200,157900,107
|
|
20240318,122500,2241771500,157900,158200,158200,157900,240
|
|
20240318,122400,2203844800,158200,158300,158300,158200,60
|
|
20240318,122300,2194347400,158300,158400,158400,158300,31
|
|
20240318,122200,2189439600,158400,158100,158400,158100,31
|
|
20240318,122100,2184536300,158200,158300,158300,158100,31
|
|
20240318,122000,2179633400,158300,158000,158300,158000,55
|
|
20240318,121900,2170935800,158200,158200,158300,158000,253
|
|
20240318,121800,2130956400,158200,158200,158200,158100,42
|
|
20240318,121700,2124313600,158100,158200,158200,158100,52
|
|
20240318,121600,2116088900,158200,158200,158400,158200,36
|
|
20240318,121500,2110391600,158200,158200,158200,158200,6
|
|
20240318,121400,2109442400,158200,158200,158200,158100,71
|
|
20240318,121300,2098214500,158200,158100,158200,158100,25
|
|
20240318,121200,2094260100,158100,158300,158300,158100,87
|
|
20240318,121100,2080499500,158300,158300,158300,158300,11
|
|
20240318,121000,2078758200,158200,158300,158400,158200,38
|
|
20240318,120900,2072744900,158400,158500,158500,158300,53
|
|
20240318,120800,2064350800,158500,158500,158500,158500,2
|
|
20240318,120700,2064033800,158500,158500,158500,158500,15
|
|
20240318,120600,2061656300,158600,158600,158600,158500,24
|
|
20240318,120500,2057851400,158500,158600,158600,158400,70
|
|
20240318,120400,2046759200,158700,158700,158700,158700,2
|
|
20240318,120300,2046441800,158600,158600,158600,158500,84
|
|
20240318,120200,2033122800,158500,158500,158500,158500,31
|
|
20240318,120100,2028209300,158500,158700,158700,158500,28
|
|
20240318,120000,2023768400,158500,158600,158600,158500,19
|
|
20240318,115900,2020756500,158600,158600,158600,158600,27
|
|
20240318,115800,2016474300,158600,158500,158600,158500,46
|
|
20240318,115700,2009182900,158800,158400,158800,158400,47
|
|
20240318,115600,2001735800,158300,158300,158400,158300,10
|
|
20240318,115500,2000152700,158300,158200,158300,158200,33
|
|
20240318,115400,1994930400,158300,158400,158400,158200,71
|
|
20240318,115300,1983688200,158300,158300,158300,158300,15
|
|
20240318,115200,1981313700,158300,158400,158400,158300,23
|
|
20240318,115100,1977672300,158300,158400,158400,158300,11
|
|
20240318,115000,1975930600,158300,158400,158500,158300,89
|
|
20240318,114900,1961839400,158400,158400,158500,158400,12
|
|
20240318,114800,1959938400,158400,158500,158500,158400,58
|
|
20240318,114700,1950748300,158300,158400,158400,158300,75
|
|
20240318,114600,1938872900,158400,158400,158400,158300,22
|
|
20240318,114500,1935388800,158400,158500,158600,158400,14
|
|
20240318,114400,1933170000,158500,158400,158500,158300,35
|
|
20240318,114300,1927624900,158400,158700,158700,158400,71
|
|
20240318,114200,1916367800,158700,158600,158700,158600,27
|
|
20240318,114100,1912084400,158500,158600,158600,158500,21
|
|
20240318,114000,1908755400,158600,158600,158600,158500,25
|
|
20240318,113900,1904790700,158500,158900,158900,158500,67
|
|
20240318,113800,1894162500,158800,158800,158800,158800,18
|
|
20240318,113700,1891304100,158800,158800,158800,158700,38
|
|
20240318,113600,1885270200,158700,159000,159000,158700,72
|
|
20240318,113500,1873833300,159000,159000,159000,158900,37
|
|
20240318,113400,1867952000,159000,159000,159000,158900,37
|
|
20240318,113300,1862072000,159000,159000,159000,158900,16
|
|
20240318,113200,1859528200,159000,159100,159100,158900,42
|
|
20240318,113100,1852848700,159100,159100,159100,159000,28
|
|
20240318,113000,1848395700,159100,159000,159100,158900,42
|
|
20240318,112900,1841716800,158900,159000,159000,158900,51
|
|
20240318,112800,1833609600,159000,159100,159100,159000,75
|
|
20240318,112700,1821683800,159000,159200,159200,159000,54
|
|
20240318,112600,1813091300,159200,159200,159300,159200,10
|
|
20240318,112500,1811499100,159300,159100,159400,159100,38
|
|
20240318,112400,1805449300,159500,159500,159500,159100,8
|
|
20240318,112300,1804174500,159000,159100,159100,159000,48
|
|
20240318,112200,1796537900,159100,159000,159100,159000,34
|
|
20240318,112100,1791131200,159100,159100,159100,159000,78
|
|
20240318,112000,1778728700,159100,159000,159100,159000,50
|
|
20240318,111900,1770776600,159000,159000,159100,159000,44
|
|
20240318,111800,1763780100,159000,159100,159100,158900,30
|
|
20240318,111700,1759009900,159100,159100,159100,159000,91
|
|
20240318,111600,1744538100,159500,159000,159500,159000,40
|
|
20240318,111500,1738176500,159000,159100,159100,159000,25
|
|
20240318,111400,1734200600,159000,159000,159100,159000,79
|
|
20240318,111300,1721639400,159000,159200,159200,159000,219
|
|
20240318,111200,1686812600,159200,159200,159200,159100,52
|
|
20240318,111100,1678537000,159100,159100,159200,159100,33
|
|
20240318,111000,1673286300,159200,159300,159400,159200,32
|
|
20240318,110900,1668186800,159500,159200,159500,159100,54
|
|
20240318,110800,1659591200,159200,159300,159300,159200,41
|
|
20240318,110700,1653062900,159300,159300,159300,159200,13
|
|
20240318,110600,1650992700,159300,159500,159500,159300,27
|
|
20240318,110500,1646686800,159500,159400,159500,159400,10
|
|
20240318,110400,1645092100,159200,159400,159400,159200,57
|
|
20240318,110300,1636012000,159400,159700,159700,159400,41
|
|
20240318,110200,1629473200,159600,159700,159700,159600,3
|
|
20240318,110100,1628994300,159700,159500,159700,159500,43
|
|
20240318,110000,1622133900,159600,159700,159700,159500,32
|
|
20240318,105900,1617026500,159700,159800,159800,159700,95
|
|
20240318,105800,1601852500,159800,159800,159800,159800,19
|
|
20240318,105700,1598816300,159900,159900,159900,159800,34
|
|
20240318,105600,1593380400,159800,160100,160100,159800,35
|
|
20240318,105500,1587783300,160100,160000,160200,160000,30
|
|
20240318,105400,1582981900,160100,160100,160100,159800,19
|
|
20240318,105300,1579944500,159800,159800,159800,159800,68
|
|
20240318,105200,1569078100,159700,160000,160000,159700,100
|
|
20240318,105100,1553096300,160100,160000,160100,160000,25
|
|
20240318,105000,1549095600,159900,159900,160000,159900,23
|
|
20240318,104900,1545417800,160000,159900,160000,159900,52
|
|
20240318,104800,1537099600,159800,160100,160100,159800,65
|
|
20240318,104700,1526707100,160000,160100,160100,160000,16
|
|
20240318,104600,1524147000,160000,159800,160000,159800,40
|
|
20240318,104500,1517750000,159800,159900,159900,159800,41
|
|
20240318,104400,1511198000,159900,159900,160000,159900,65
|
|
20240318,104300,1500803300,160100,160100,160100,159900,7
|
|
20240318,104200,1499683000,159900,159900,159900,159900,74
|
|
20240318,104100,1487850400,159900,160000,160000,159900,31
|
|
20240318,104000,1482892800,160000,160100,160100,159900,46
|
|
20240318,103900,1475533100,160200,160200,160200,160100,14
|
|
20240318,103800,1473290600,160200,160100,160200,160100,22
|
|
20240318,103700,1469768300,160000,160200,160200,160000,78
|
|
20240318,103600,1457281700,160200,159800,160200,159800,73
|
|
20240318,103500,1445596700,159800,159600,159800,159600,28
|
|
20240318,103400,1441125800,159600,159600,159700,159500,40
|
|
20240318,103300,1434741500,159600,159900,159900,159500,58
|
|
20240318,103200,1425484200,159800,159900,159900,159800,8
|
|
20240318,103100,1424205300,160000,159400,160000,159400,62
|
|
20240318,103000,1414291500,159300,159800,159800,159300,46
|
|
20240318,102900,1406954900,159700,159700,159700,159600,80
|
|
20240318,102800,1394180700,159700,159800,159800,159700,59
|
|
20240318,102700,1384757900,159800,160000,160000,159700,163
|
|
20240318,102600,1358694600,160000,159600,160000,159600,86
|
|
20240318,102500,1344963400,159700,159600,159700,159400,50
|
|
20240318,102400,1336988100,159600,159500,159600,159500,13
|
|
20240318,102300,1334914200,159500,159400,159500,159400,82
|
|
20240318,102200,1321841300,159400,159400,159400,159300,10
|
|
20240318,102100,1320247500,159300,159300,159300,159300,113
|
|
20240318,102000,1302246600,159300,159200,159300,159200,8
|
|
20240318,101900,1300972900,159400,159100,159400,159100,43
|
|
20240318,101800,1294128300,159500,159100,159600,159100,24
|
|
20240318,101700,1290306900,159100,158900,159500,158900,245
|
|
20240318,101600,1251276200,158900,159000,159000,158900,37
|
|
20240318,101500,1245396500,159100,159200,159200,159100,15
|
|
20240318,101400,1243009700,158700,159300,159300,158700,12
|
|
20240318,101300,1241100300,159300,158800,159300,158800,34
|
|
20240318,101200,1235690100,158800,158900,158900,158700,98
|
|
20240318,101100,1220129800,158800,159400,159400,158800,297
|
|
20240318,101000,1172852500,159300,159200,159400,159200,40
|
|
20240318,100900,1166481400,159300,159400,159400,159300,53
|
|
20240318,100800,1158038000,159400,159300,159400,159300,35
|
|
20240318,100700,1152462300,159200,159300,159400,159200,39
|
|
20240318,100600,1146251100,159300,159400,159400,159300,16
|
|
20240318,100500,1143702100,159400,159400,159400,159300,32
|
|
20240318,100400,1138601500,159500,159100,159500,159000,265
|
|
20240318,100300,1096450100,159100,159400,159500,159100,38
|
|
20240318,100200,1090394600,159400,158900,159400,158800,111
|
|
20240318,100100,1072737300,159200,159200,159200,159200,3
|
|
20240318,100000,1072259700,159200,159200,159400,158900,144
|
|
20240318,095900,1049344900,159200,159000,159200,159000,19
|
|
20240318,095800,1046321900,159000,159100,159100,159000,50
|
|
20240318,095700,1038370400,159000,159000,159000,159000,52
|
|
20240318,095600,1030102400,159000,159100,159100,159000,137
|
|
20240318,095500,1008317200,159000,159200,159200,159000,233
|
|
20240318,095400,971230400,159300,159400,159400,159200,38
|
|
20240318,095300,965179200,159300,159300,159300,159100,97
|
|
20240318,095200,949738800,159300,159400,159400,159300,43
|
|
20240318,095100,942885300,159400,159100,159400,159000,79
|
|
20240318,095000,930316800,158900,159100,159100,158900,53
|
|
20240318,094900,921891300,159100,158800,159200,158800,116
|
|
20240318,094800,903459700,158800,158600,158800,158600,40
|
|
20240318,094700,897113300,158400,158600,158700,158400,31
|
|
20240318,094600,892197500,158600,157800,158900,157800,189
|
|
20240318,094500,862299100,157800,157800,157800,157800,124
|
|
20240318,094400,842731900,157700,157700,157700,157600,20
|
|
20240318,094300,839578100,157700,157600,157800,157600,51
|
|
20240318,094200,831536300,157500,157500,157600,157400,134
|
|
20240318,094100,810433100,157500,157200,157500,157200,112
|
|
20240318,094000,792803100,157200,157200,157500,157200,146
|
|
20240318,093900,769839900,157200,157200,157600,157000,102
|
|
20240318,093800,753820800,157000,157600,157700,157000,244
|
|
20240318,093700,715427200,157700,157900,158000,157700,135
|
|
20240318,093600,694113700,158000,158200,158200,157900,514
|
|
20240318,093500,612871900,158200,158100,158400,158100,181
|
|
20240318,093400,584237400,158100,158600,158600,158100,240
|
|
20240318,093300,546220500,158600,158500,158600,158500,24
|
|
20240318,093200,542416100,158600,158900,158900,158600,184
|
|
20240318,093100,513215600,159000,159300,159300,158900,489
|
|
20240318,093000,435464200,159300,159400,159400,159100,47
|
|
20240318,092900,427978400,159200,159200,159300,159100,179
|
|
20240318,092800,399477300,159300,159200,159300,159100,60
|
|
20240318,092700,389926600,159300,159300,159500,159300,44
|
|
20240318,092600,382913900,159600,159400,159600,159000,333
|
|
20240318,092500,329898100,159400,159400,159800,159300,145
|
|
20240318,092400,306769900,159400,159400,159400,159400,10
|
|
20240318,092300,305175900,159300,159600,159600,159300,53
|
|
20240318,092200,296728200,159700,159500,159700,159300,107
|
|
20240318,092100,279661900,159500,159500,159500,159500,9
|
|
20240318,092000,278226400,159400,160100,160100,159400,123
|
|
20240318,091900,258593300,160000,159900,160000,159900,15
|
|
20240318,091800,256193900,159900,159900,159900,159900,22
|
|
20240318,091700,252676100,159900,159400,159900,159300,104
|
|
20240318,091600,236078400,159400,159900,159900,159400,89
|
|
20240318,091500,221875000,159600,159900,159900,159600,5
|
|
20240318,091400,221075800,159600,159800,159900,159600,121
|
|
20240318,091300,201738400,159800,159800,159800,159800,6
|
|
20240318,091200,200779600,159900,160200,160200,159900,58
|
|
20240318,091100,191499000,160200,160300,160300,160100,32
|
|
20240318,091000,186372400,160300,160500,160600,160300,103
|
|
20240318,090900,169844600,160500,160400,160600,160400,129
|
|
20240318,090800,149143500,160300,160300,160400,160300,23
|
|
20240318,090700,145455400,160400,160200,160400,160000,74
|
|
20240318,090600,133595000,160200,159900,160300,159900,91
|
|
20240318,090500,119028800,159900,159900,160000,159800,16
|
|
20240318,090400,116469900,159800,160000,160000,159800,21
|
|
20240318,090300,113112500,160000,160200,160300,159800,29
|
|
20240318,090200,108470100,159600,159800,160300,159600,196
|
|
20240318,090100,77139300,159800,159700,160200,159100,208
|
|
20240318,090000,43917200,159700,159100,159900,159100,276
|