648 lines
38 KiB
CSV
648 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194500,44626326200,111600,111600,111600,111600,6397
|
|
20240307,194400,44626326200,111600,111600,111600,111600,0
|
|
20240307,194300,44626326200,111600,111600,111600,111600,0
|
|
20240307,194200,44626326200,111600,111600,111600,111600,0
|
|
20240307,194100,44626326200,111600,111600,111600,111600,0
|
|
20240307,194000,44626326200,111600,111600,111600,111600,0
|
|
20240307,193900,44626326200,111600,111600,111600,111600,0
|
|
20240307,193800,44626326200,111600,111600,111600,111600,0
|
|
20240307,193700,44626326200,111600,111600,111600,111600,0
|
|
20240307,193600,44626326200,111600,111600,111600,111600,0
|
|
20240307,193500,44626326200,111600,111600,111600,111600,0
|
|
20240307,193400,44626326200,111600,111600,111600,111600,0
|
|
20240307,193300,44626326200,111600,111600,111600,111600,0
|
|
20240307,193200,44626326200,111600,111600,111600,111600,0
|
|
20240307,193100,44626326200,111600,111600,111600,111600,0
|
|
20240307,193000,44626326200,111600,111600,111600,111600,0
|
|
20240307,192900,44626326200,111600,111600,111600,111600,0
|
|
20240307,192800,44626326200,111600,111600,111600,111600,0
|
|
20240307,192700,44626326200,111600,111600,111600,111600,0
|
|
20240307,192600,44626326200,111600,111600,111600,111600,0
|
|
20240307,192500,44626326200,111600,111600,111600,111600,0
|
|
20240307,192400,44626326200,111600,111600,111600,111600,0
|
|
20240307,192300,44626326200,111600,111600,111600,111600,0
|
|
20240307,192200,44626326200,111600,111600,111600,111600,0
|
|
20240307,192100,44626326200,111600,111600,111600,111600,0
|
|
20240307,192000,44626326200,111600,111600,111600,111600,0
|
|
20240307,191900,44626326200,111600,111600,111600,111600,0
|
|
20240307,191800,44626326200,111600,111600,111600,111600,0
|
|
20240307,191700,44626326200,111600,111600,111600,111600,0
|
|
20240307,191600,44626326200,111600,111600,111600,111600,0
|
|
20240307,191500,44626326200,111600,111600,111600,111600,6397
|
|
20240307,191400,44626326200,111600,111600,111600,111600,0
|
|
20240307,191300,44626326200,111600,111600,111600,111600,0
|
|
20240307,191200,44626326200,111600,111600,111600,111600,0
|
|
20240307,191100,44626326200,111600,111600,111600,111600,0
|
|
20240307,191000,44626326200,111600,111600,111600,111600,0
|
|
20240307,190900,44626326200,111600,111600,111600,111600,0
|
|
20240307,190800,44626326200,111600,111600,111600,111600,0
|
|
20240307,190700,44626326200,111600,111600,111600,111600,0
|
|
20240307,190600,44626326200,111600,111600,111600,111600,0
|
|
20240307,190500,44626326200,111600,111600,111600,111600,0
|
|
20240307,190400,44626326200,111600,111600,111600,111600,0
|
|
20240307,190300,44626326200,111600,111600,111600,111600,0
|
|
20240307,190200,44626326200,111600,111600,111600,111600,0
|
|
20240307,190100,44626326200,111600,111600,111600,111600,0
|
|
20240307,190000,44626326200,111600,111600,111600,111600,0
|
|
20240307,185900,44626326200,111600,111600,111600,111600,0
|
|
20240307,185800,44626326200,111600,111600,111600,111600,0
|
|
20240307,185700,44626326200,111600,111600,111600,111600,0
|
|
20240307,185600,44626326200,111600,111600,111600,111600,0
|
|
20240307,185500,44626326200,111600,111600,111600,111600,0
|
|
20240307,185400,44626326200,111600,111600,111600,111600,0
|
|
20240307,185300,44626326200,111600,111600,111600,111600,0
|
|
20240307,185200,44626326200,111600,111600,111600,111600,0
|
|
20240307,185100,44626326200,111600,111600,111600,111600,0
|
|
20240307,185000,44626326200,111600,111600,111600,111600,0
|
|
20240307,184900,44626326200,111600,111600,111600,111600,0
|
|
20240307,184800,44626326200,111600,111600,111600,111600,0
|
|
20240307,184700,44626326200,111600,111600,111600,111600,0
|
|
20240307,184600,44626326200,111600,111600,111600,111600,0
|
|
20240307,184500,44626326200,111600,111600,111600,111600,6397
|
|
20240307,184400,44626326200,111600,111600,111600,111600,0
|
|
20240307,184300,44626326200,111600,111600,111600,111600,0
|
|
20240307,184200,44626326200,111600,111600,111600,111600,0
|
|
20240307,184100,44626326200,111600,111600,111600,111600,0
|
|
20240307,184000,44626326200,111600,111600,111600,111600,0
|
|
20240307,183900,44626326200,111600,111600,111600,111600,0
|
|
20240307,183800,44626326200,111600,111600,111600,111600,0
|
|
20240307,183700,44626326200,111600,111600,111600,111600,0
|
|
20240307,183600,44626326200,111600,111600,111600,111600,0
|
|
20240307,183500,44626326200,111600,111600,111600,111600,0
|
|
20240307,183400,44626326200,111600,111600,111600,111600,0
|
|
20240307,183300,44626326200,111600,111600,111600,111600,0
|
|
20240307,183200,44626326200,111600,111600,111600,111600,0
|
|
20240307,183100,44626326200,111600,111600,111600,111600,0
|
|
20240307,183000,44626326200,111600,111600,111600,111600,0
|
|
20240307,182900,44626326200,111600,111600,111600,111600,0
|
|
20240307,182800,44626326200,111600,111600,111600,111600,0
|
|
20240307,182700,44626326200,111600,111600,111600,111600,0
|
|
20240307,182600,44626326200,111600,111600,111600,111600,0
|
|
20240307,182500,44626326200,111600,111600,111600,111600,0
|
|
20240307,182400,44626326200,111600,111600,111600,111600,0
|
|
20240307,182300,44626326200,111600,111600,111600,111600,0
|
|
20240307,182200,44626326200,111600,111600,111600,111600,0
|
|
20240307,182100,44626326200,111600,111600,111600,111600,0
|
|
20240307,182000,44626326200,111600,111600,111600,111600,0
|
|
20240307,181900,44626326200,111600,111600,111600,111600,0
|
|
20240307,181800,44626326200,111600,111600,111600,111600,0
|
|
20240307,181700,44626326200,111600,111600,111600,111600,0
|
|
20240307,181600,44626326200,111600,111600,111600,111600,0
|
|
20240307,181500,44626326200,111600,111600,111600,111600,6397
|
|
20240307,181400,44626326200,111600,111600,111600,111600,0
|
|
20240307,181300,44626326200,111600,111600,111600,111600,0
|
|
20240307,181200,44626326200,111600,111600,111600,111600,0
|
|
20240307,181100,44626326200,111600,111600,111600,111600,0
|
|
20240307,181000,44626326200,111600,111600,111600,111600,0
|
|
20240307,180900,44626326200,111600,111600,111600,111600,0
|
|
20240307,180800,44626326200,111600,111600,111600,111600,0
|
|
20240307,180700,44626326200,111600,111600,111600,111600,0
|
|
20240307,180600,44626326200,111600,111600,111600,111600,0
|
|
20240307,180500,44626326200,111600,111600,111600,111600,0
|
|
20240307,180400,44626326200,111600,111600,111600,111600,0
|
|
20240307,180300,44626326200,111600,111600,111600,111600,0
|
|
20240307,180200,44626326200,111600,111600,111600,111600,0
|
|
20240307,180100,44626326200,111600,111600,111600,111600,0
|
|
20240307,180000,44626326200,111600,111600,111600,111600,0
|
|
20240307,175900,44626326200,111600,111600,111600,111600,0
|
|
20240307,175800,44626326200,111600,111600,111600,111600,0
|
|
20240307,175700,44626326200,111600,111600,111600,111600,0
|
|
20240307,175600,44626326200,111600,111600,111600,111600,0
|
|
20240307,175500,44626326200,111600,111600,111600,111600,0
|
|
20240307,175400,44626326200,111600,111600,111600,111600,0
|
|
20240307,175300,44626326200,111600,111600,111600,111600,0
|
|
20240307,175200,44626326200,111600,111600,111600,111600,0
|
|
20240307,175100,44626326200,111600,111600,111600,111600,0
|
|
20240307,175000,44626326200,111600,111600,111600,111600,0
|
|
20240307,174900,44626326200,111600,111600,111600,111600,0
|
|
20240307,174800,44626326200,111600,111600,111600,111600,0
|
|
20240307,174700,44626326200,111600,111600,111600,111600,0
|
|
20240307,174600,44626326200,111600,111600,111600,111600,0
|
|
20240307,174500,44626326200,111600,111600,111600,111600,6397
|
|
20240307,174400,44626326200,111600,111600,111600,111600,0
|
|
20240307,174300,44626326200,111600,111600,111600,111600,0
|
|
20240307,174200,44626326200,111600,111600,111600,111600,0
|
|
20240307,174100,44626326200,111600,111600,111600,111600,0
|
|
20240307,174000,44626326200,111600,111600,111600,111600,0
|
|
20240307,173900,44626326200,111600,111600,111600,111600,0
|
|
20240307,173800,44626326200,111600,111600,111600,111600,0
|
|
20240307,173700,44626326200,111600,111600,111600,111600,0
|
|
20240307,173600,44626326200,111600,111600,111600,111600,0
|
|
20240307,173500,44626326200,111600,111600,111600,111600,0
|
|
20240307,173400,44626326200,111600,111600,111600,111600,0
|
|
20240307,173300,44626326200,111600,111600,111600,111600,0
|
|
20240307,173200,44626326200,111600,111600,111600,111600,0
|
|
20240307,173100,44626326200,111600,111600,111600,111600,0
|
|
20240307,173000,44626326200,111600,111600,111600,111600,0
|
|
20240307,172900,44626326200,111600,111600,111600,111600,0
|
|
20240307,172800,44626326200,111600,111600,111600,111600,0
|
|
20240307,172700,44626326200,111600,111600,111600,111600,0
|
|
20240307,172600,44626326200,111600,111600,111600,111600,0
|
|
20240307,172500,44626326200,111600,111600,111600,111600,0
|
|
20240307,172400,44626326200,111600,111600,111600,111600,0
|
|
20240307,172300,44626326200,111600,111600,111600,111600,0
|
|
20240307,172200,44626326200,111600,111600,111600,111600,0
|
|
20240307,172100,44626326200,111600,111600,111600,111600,0
|
|
20240307,172000,44626326200,111600,111600,111600,111600,0
|
|
20240307,171900,44626326200,111600,111600,111600,111600,0
|
|
20240307,171800,44626326200,111600,111600,111600,111600,0
|
|
20240307,171700,44626326200,111600,111600,111600,111600,0
|
|
20240307,171600,44626326200,111600,111600,111600,111600,0
|
|
20240307,171500,44626326200,111600,111600,111600,111600,6397
|
|
20240307,171400,44626326200,111600,111600,111600,111600,0
|
|
20240307,171300,44626326200,111600,111600,111600,111600,0
|
|
20240307,171200,44626326200,111600,111600,111600,111600,0
|
|
20240307,171100,44626326200,111600,111600,111600,111600,0
|
|
20240307,171000,44626326200,111600,111600,111600,111600,0
|
|
20240307,170900,44626326200,111600,111600,111600,111600,0
|
|
20240307,170800,44626326200,111600,111600,111600,111600,0
|
|
20240307,170700,44626326200,111600,111600,111600,111600,0
|
|
20240307,170600,44626326200,111600,111600,111600,111600,0
|
|
20240307,170500,44626326200,111600,111600,111600,111600,0
|
|
20240307,170400,44626326200,111600,111600,111600,111600,0
|
|
20240307,170300,44626326200,111600,111600,111600,111600,0
|
|
20240307,170200,44626326200,111600,111600,111600,111600,0
|
|
20240307,170100,44626326200,111600,111600,111600,111600,0
|
|
20240307,170000,44626326200,111600,111600,111600,111600,0
|
|
20240307,165900,44626326200,111600,111600,111600,111600,0
|
|
20240307,165800,44626326200,111600,111600,111600,111600,0
|
|
20240307,165700,44626326200,111600,111600,111600,111600,0
|
|
20240307,165600,44626326200,111600,111600,111600,111600,0
|
|
20240307,165500,44626326200,111600,111600,111600,111600,0
|
|
20240307,165400,44626326200,111600,111600,111600,111600,0
|
|
20240307,165300,44626326200,111600,111600,111600,111600,0
|
|
20240307,165200,44626326200,111600,111600,111600,111600,0
|
|
20240307,165100,44626326200,111600,111600,111600,111600,0
|
|
20240307,165000,44626326200,111600,111600,111600,111600,0
|
|
20240307,164900,44626326200,111600,111600,111600,111600,0
|
|
20240307,164800,44626326200,111600,111600,111600,111600,0
|
|
20240307,164700,44626326200,111600,111600,111600,111600,0
|
|
20240307,164600,44626326200,111600,111600,111600,111600,0
|
|
20240307,164500,44626326200,111600,111600,111600,111600,6397
|
|
20240307,164400,44626326200,111600,111600,111600,111600,0
|
|
20240307,164300,44626326200,111600,111600,111600,111600,0
|
|
20240307,164200,44626326200,111600,111600,111600,111600,0
|
|
20240307,164100,44626326200,111600,111600,111600,111600,0
|
|
20240307,164000,44626326200,111600,111600,111600,111600,0
|
|
20240307,163900,44626326200,111600,111600,111600,111600,0
|
|
20240307,163800,44626326200,111600,111600,111600,111600,0
|
|
20240307,163700,44626326200,111600,111600,111600,111600,0
|
|
20240307,163600,44626326200,111600,111600,111600,111600,0
|
|
20240307,163500,44626326200,111600,111600,111600,111600,0
|
|
20240307,163400,44626326200,111600,111600,111600,111600,0
|
|
20240307,163300,44626326200,111600,111600,111600,111600,0
|
|
20240307,163200,44626326200,111600,111600,111600,111600,0
|
|
20240307,163100,44626326200,111600,111600,111600,111600,0
|
|
20240307,163000,44626326200,111600,111600,111600,111600,0
|
|
20240307,162900,44626326200,111600,111600,111600,111600,0
|
|
20240307,162800,44626326200,111600,111600,111600,111600,0
|
|
20240307,162700,44626326200,111600,111600,111600,111600,0
|
|
20240307,162600,44626326200,111600,111600,111600,111600,0
|
|
20240307,162500,44626326200,111600,111600,111600,111600,0
|
|
20240307,162400,44626326200,111600,111600,111600,111600,0
|
|
20240307,162300,44626326200,111600,111600,111600,111600,0
|
|
20240307,162200,44626326200,111600,111600,111600,111600,0
|
|
20240307,162100,44626326200,111600,111600,111600,111600,0
|
|
20240307,162000,44626326200,111600,111600,111600,111600,0
|
|
20240307,161900,44626326200,111600,111600,111600,111600,0
|
|
20240307,161800,44626326200,111600,111600,111600,111600,0
|
|
20240307,161700,44626326200,111600,111600,111600,111600,0
|
|
20240307,161600,44626326200,111600,111600,111600,111600,0
|
|
20240307,161500,44626326200,111600,111600,111600,111600,6397
|
|
20240307,161400,44626326200,111600,111600,111600,111600,0
|
|
20240307,161300,44626326200,111600,111600,111600,111600,0
|
|
20240307,161200,44626326200,111600,111600,111600,111600,0
|
|
20240307,161100,44626326200,111600,111600,111600,111600,0
|
|
20240307,161000,44626326200,111600,111600,111600,111600,0
|
|
20240307,160900,44626326200,111600,111600,111600,111600,0
|
|
20240307,160800,44626326200,111600,111600,111600,111600,0
|
|
20240307,160700,44626326200,111600,111600,111600,111600,0
|
|
20240307,160600,44626326200,111600,111600,111600,111600,0
|
|
20240307,160500,44626326200,111600,111600,111600,111600,0
|
|
20240307,160400,44626326200,111600,111600,111600,111600,0
|
|
20240307,160300,44626326200,111600,111600,111600,111600,0
|
|
20240307,160200,44626326200,111600,111600,111600,111600,0
|
|
20240307,160100,44626326200,111600,111600,111600,111600,0
|
|
20240307,160000,44626326200,111600,111600,111600,111600,0
|
|
20240307,155900,44626326200,111600,111600,111600,111600,0
|
|
20240307,155800,44626326200,111600,111600,111600,111600,0
|
|
20240307,155700,44626326200,111600,111600,111600,111600,0
|
|
20240307,155600,44626326200,111600,111600,111600,111600,0
|
|
20240307,155500,44626326200,111600,111600,111600,111600,0
|
|
20240307,155400,44626326200,111600,111600,111600,111600,0
|
|
20240307,155300,44626326200,111600,111600,111600,111600,0
|
|
20240307,155200,44626326200,111600,111600,111600,111600,0
|
|
20240307,155100,44626326200,111600,111600,111600,111600,0
|
|
20240307,155000,44626326200,111600,111600,111600,111600,0
|
|
20240307,154900,44626326200,111600,111600,111600,111600,0
|
|
20240307,154800,44626326200,111600,111600,111600,111600,0
|
|
20240307,154700,44626326200,111600,111600,111600,111600,0
|
|
20240307,154600,44626326200,111600,111600,111600,111600,0
|
|
20240307,154500,44626326200,111600,111600,111600,111600,6397
|
|
20240307,154400,44626326200,111600,111600,111600,111600,0
|
|
20240307,154300,44626326200,111600,111600,111600,111600,0
|
|
20240307,154200,44626326200,111600,111600,111600,111600,0
|
|
20240307,154100,44626326200,111600,111600,111600,111600,0
|
|
20240307,154000,44626326200,111600,111600,111600,111600,0
|
|
20240307,153900,44626326200,111600,111600,111600,111600,0
|
|
20240307,153800,44626326200,111600,111600,111600,111600,0
|
|
20240307,153700,44626326200,111600,111600,111600,111600,0
|
|
20240307,153600,44626326200,111600,111600,111600,111600,0
|
|
20240307,153500,44626326200,111600,111600,111600,111600,0
|
|
20240307,153400,44626326200,111600,111600,111600,111600,0
|
|
20240307,153300,44626326200,111600,111600,111600,111600,0
|
|
20240307,153200,44626326200,111600,111600,111600,111600,0
|
|
20240307,153100,44626326200,111600,111600,111600,111600,0
|
|
20240307,153000,44626326200,111600,111600,111600,111600,6397
|
|
20240307,152900,43912421000,111600,111600,111600,111600,0
|
|
20240307,152800,43912421000,111600,111600,111600,111600,0
|
|
20240307,152700,43912421000,111600,111600,111600,111600,0
|
|
20240307,152600,43912421000,111600,111600,111600,111600,0
|
|
20240307,152500,43912421000,111600,111600,111600,111600,0
|
|
20240307,152400,43912421000,111600,111600,111600,111600,0
|
|
20240307,152300,43912421000,111600,111600,111600,111600,0
|
|
20240307,152200,43912421000,111600,111600,111600,111600,0
|
|
20240307,152100,43912421000,111600,111600,111600,111600,0
|
|
20240307,152000,43912421000,111600,111600,111600,111600,0
|
|
20240307,151900,43912421000,111600,111400,111600,111300,1088
|
|
20240307,151800,43791111700,111500,111500,111600,111300,1413
|
|
20240307,151700,43633739700,111500,111400,111600,111400,116
|
|
20240307,151600,43620812400,111600,111600,111700,111400,265
|
|
20240307,151500,43591257700,111600,111400,111700,111400,1887
|
|
20240307,151400,43380846500,111500,111400,111500,111400,362
|
|
20240307,151300,43340509100,111500,111400,111500,111100,2402
|
|
20240307,151200,43073275600,111400,111600,111600,111400,1416
|
|
20240307,151100,42915412600,111600,111600,111600,111500,307
|
|
20240307,151000,42881168500,111600,111500,111600,111500,199
|
|
20240307,150900,42858975400,111600,111600,111600,111600,569
|
|
20240307,150800,42795475000,111600,111700,111700,111600,209
|
|
20240307,150700,42772147000,111700,111600,111700,111600,971
|
|
20240307,150600,42663780000,111700,111600,111700,111600,321
|
|
20240307,150500,42627931100,111600,111700,111700,111600,414
|
|
20240307,150400,42581721300,111600,111700,111700,111600,555
|
|
20240307,150300,42519780800,111600,111800,111900,111600,1447
|
|
20240307,150200,42358035300,111800,111900,112000,111800,1397
|
|
20240307,150100,42201748700,111900,111900,112000,111900,587
|
|
20240307,150000,42136063100,111900,112000,112000,111900,18
|
|
20240307,145900,42134048800,111900,112000,112000,111900,290
|
|
20240307,145800,42101596900,111900,112000,112000,111900,19
|
|
20240307,145700,42099469800,112000,112000,112100,111900,349
|
|
20240307,145600,42060385800,112000,111900,112000,111900,163
|
|
20240307,145500,42042144600,111900,111800,111900,111800,184
|
|
20240307,145400,42021572100,111800,111700,111800,111600,1611
|
|
20240307,145300,41841696800,111700,111700,111700,111700,80
|
|
20240307,145200,41832760800,111700,111700,111800,111700,305
|
|
20240307,145100,41798684800,111800,111700,111800,111700,84
|
|
20240307,145000,41789301200,111700,111800,111800,111700,75
|
|
20240307,144900,41780922500,111800,111700,111800,111700,89
|
|
20240307,144800,41770978900,111800,111800,111800,111700,183
|
|
20240307,144700,41750528200,111800,111700,111800,111700,89
|
|
20240307,144600,41740579400,111700,111800,111800,111700,88
|
|
20240307,144500,41730742500,111700,111700,111800,111700,64
|
|
20240307,144400,41723593600,111700,111900,111900,111700,82
|
|
20240307,144300,41714428500,111800,111600,111800,111600,304
|
|
20240307,144200,41680468300,111700,111700,111700,111600,168
|
|
20240307,144100,41661713700,111700,111700,111800,111600,408
|
|
20240307,144000,41616145500,111700,111800,111800,111700,246
|
|
20240307,143900,41588657300,111800,112000,112000,111800,1377
|
|
20240307,143800,41434551500,112100,112100,112100,112000,159
|
|
20240307,143700,41416743100,112100,112100,112100,112000,167
|
|
20240307,143600,41398035400,112100,112200,112300,112100,220
|
|
20240307,143500,41373369600,112100,112100,112100,112100,5
|
|
20240307,143400,41372809100,112100,112200,112200,112100,82
|
|
20240307,143300,41363610700,112200,112000,112200,112000,80
|
|
20240307,143200,41354648500,111900,111800,111900,111800,41
|
|
20240307,143100,41350061200,111800,111800,111900,111800,201
|
|
20240307,143000,41327573300,111800,111900,111900,111800,211
|
|
20240307,142900,41303973500,111900,111900,112000,111900,96
|
|
20240307,142800,41293231000,111900,112000,112000,111900,64
|
|
20240307,142700,41286069300,112000,112000,112000,112000,120
|
|
20240307,142600,41272629300,112000,111900,112000,111900,280
|
|
20240307,142500,41241297100,112000,112100,112100,112000,275
|
|
20240307,142400,41210495400,112000,112000,112100,112000,78
|
|
20240307,142300,41201753000,112100,112200,112200,112100,119
|
|
20240307,142200,41188412800,112200,112300,112300,112100,541
|
|
20240307,142100,41127710800,112300,112400,112400,112300,442
|
|
20240307,142000,41078064400,112400,112500,112500,112300,243
|
|
20240307,141900,41050759000,112500,112300,112500,112300,465
|
|
20240307,141800,40998466400,112300,112200,112300,112200,190
|
|
20240307,141700,40977130700,112200,111900,112400,111900,1617
|
|
20240307,141600,40795839200,111900,111900,112000,111900,575
|
|
20240307,141500,40731486600,111900,111800,111900,111800,27
|
|
20240307,141400,40728466300,111800,112000,112000,111800,1044
|
|
20240307,141300,40611645800,112000,112200,112200,112000,331
|
|
20240307,141200,40574567700,112200,112000,112200,112000,196
|
|
20240307,141100,40552599700,112000,112000,112000,112000,2
|
|
20240307,141000,40552375700,112100,111900,112100,111900,972
|
|
20240307,140900,40443531500,111900,112000,112000,111900,260
|
|
20240307,140800,40414411800,112000,111900,112000,111900,125
|
|
20240307,140700,40400422200,111900,111900,112000,111900,97
|
|
20240307,140600,40389565500,111900,111900,112000,111900,419
|
|
20240307,140500,40342678900,111900,112000,112000,111900,68
|
|
20240307,140400,40335069100,112000,112000,112000,112000,86
|
|
20240307,140300,40325437100,112000,112100,112100,112000,303
|
|
20240307,140200,40291500800,112100,112200,112300,112100,269
|
|
20240307,140100,40261316400,112200,112200,112200,112200,20
|
|
20240307,140000,40259072400,112200,112100,112200,112100,301
|
|
20240307,135900,40225325300,112100,112100,112200,112100,410
|
|
20240307,135800,40179363800,112100,112100,112100,112100,180
|
|
20240307,135700,40159185800,112200,112300,112300,112200,104
|
|
20240307,135600,40147512400,112300,112300,112300,112300,14
|
|
20240307,135500,40145940200,112300,112200,112300,112200,126
|
|
20240307,135400,40131791900,112200,112200,112200,112100,81
|
|
20240307,135300,40122706200,112200,112200,112200,112200,136
|
|
20240307,135200,40107447000,112300,112300,112300,112200,28
|
|
20240307,135100,40104304300,112200,112300,112300,112200,22
|
|
20240307,135000,40101834800,112400,112300,112400,112200,491
|
|
20240307,134900,40046706400,112400,112400,112400,112400,148
|
|
20240307,134800,40030071200,112400,112500,112600,112400,274
|
|
20240307,134700,39999241500,112600,112400,112600,112400,509
|
|
20240307,134600,39941967400,112500,112400,112500,112300,633
|
|
20240307,134500,39870810800,112300,112400,112500,112300,630
|
|
20240307,134400,39800006700,112400,112300,112400,112300,316
|
|
20240307,134300,39764503000,112300,112300,112300,112200,222
|
|
20240307,134200,39739582600,112200,112200,112300,112200,209
|
|
20240307,134100,39716128600,112200,112200,112200,112000,105
|
|
20240307,134000,39704347800,112200,112000,112200,112000,221
|
|
20240307,133900,39679563200,111900,111900,111900,111900,317
|
|
20240307,133800,39644090900,111900,112000,112000,111900,144
|
|
20240307,133700,39627963200,112100,112000,112100,112000,241
|
|
20240307,133600,39600969000,112000,112000,112000,112000,97
|
|
20240307,133500,39590105000,112000,112200,112200,112000,198
|
|
20240307,133400,39567903500,112100,112100,112100,112100,64
|
|
20240307,133300,39560729100,112100,112100,112200,112100,38
|
|
20240307,133200,39556469000,112100,112100,112100,112100,1
|
|
20240307,133100,39556356900,112100,112100,112100,112100,18
|
|
20240307,133000,39554339100,112100,112200,112200,112100,30
|
|
20240307,132900,39550975400,112100,112100,112200,112100,50
|
|
20240307,132800,39545369900,112100,112100,112100,112100,32
|
|
20240307,132700,39541782700,112100,112100,112100,112000,82
|
|
20240307,132600,39532591200,112000,112000,112000,112000,11
|
|
20240307,132500,39531359200,111900,112000,112000,111900,175
|
|
20240307,132400,39511763900,112000,112000,112000,112000,147
|
|
20240307,132300,39495299900,112000,112100,112100,111900,185
|
|
20240307,132200,39474585400,112100,112100,112100,112100,0
|
|
20240307,132100,39474585400,112100,112000,112100,111800,168
|
|
20240307,132000,39455785100,112100,112000,112100,112000,133
|
|
20240307,131900,39440883000,112000,112200,112200,112000,90
|
|
20240307,131800,39430795500,112200,112000,112200,112000,412
|
|
20240307,131700,39384591400,112000,112100,112100,112000,67
|
|
20240307,131600,39377081300,112100,112000,112100,112000,177
|
|
20240307,131500,39357257100,112100,112000,112100,112000,42
|
|
20240307,131400,39352552000,112000,111900,112000,111900,287
|
|
20240307,131300,39320413700,111800,111900,111900,111800,160
|
|
20240307,131200,39302511000,111900,112100,112100,111900,272
|
|
20240307,131100,39272034600,112000,112100,112100,112000,163
|
|
20240307,131000,39253775500,112100,112200,112300,112100,262
|
|
20240307,130900,39224397100,112300,112300,112300,112300,24
|
|
20240307,130800,39221701900,112300,112300,112300,112200,316
|
|
20240307,130700,39186236000,112300,112500,112500,112300,434
|
|
20240307,130600,39137464600,112500,112300,112600,112300,555
|
|
20240307,130500,39075049600,112300,112100,112300,112100,430
|
|
20240307,130400,39026796000,112200,112100,112200,112000,314
|
|
20240307,130300,38991610300,112000,112100,112100,112000,177
|
|
20240307,130200,38971781300,112100,112000,112100,112000,144
|
|
20240307,130100,38955650200,112000,112100,112100,112000,397
|
|
20240307,130000,38911161200,112100,112000,112100,112000,379
|
|
20240307,125900,38868698800,112000,111900,112000,111900,302
|
|
20240307,125800,38834891200,111900,111900,112000,111900,267
|
|
20240307,125700,38805003700,111900,111800,112000,111800,373
|
|
20240307,125600,38763276100,111800,111700,111800,111700,41
|
|
20240307,125500,38758693700,111700,111700,111800,111700,41
|
|
20240307,125400,38754112800,111800,111800,111800,111800,63
|
|
20240307,125300,38747069400,111800,111800,111800,111700,71
|
|
20240307,125200,38739132200,111800,111800,111800,111700,69
|
|
20240307,125100,38731422000,111700,111700,112000,111700,824
|
|
20240307,125000,38639207400,111800,111500,111800,111500,480
|
|
20240307,124900,38585627100,111500,111300,111500,111300,202
|
|
20240307,124800,38563125200,111300,111300,111400,111300,24
|
|
20240307,124700,38560453500,111300,111300,111400,111200,51
|
|
20240307,124600,38554778000,111300,111300,111300,111200,164
|
|
20240307,124500,38536525800,111200,111200,111300,111200,64
|
|
20240307,124400,38529407700,111200,111200,111200,111100,56
|
|
20240307,124300,38523182000,111100,111200,111200,111100,131
|
|
20240307,124200,38508622800,111200,111100,111200,111100,478
|
|
20240307,124100,38455481200,111100,111100,111100,111100,252
|
|
20240307,124000,38427484000,111100,111200,111200,111100,373
|
|
20240307,123900,38386040700,111200,111200,111200,111100,142
|
|
20240307,123800,38370251900,111200,111100,111200,111100,192
|
|
20240307,123700,38348915600,111100,111000,111100,111000,285
|
|
20240307,123600,38317260300,111000,111100,111200,111000,360
|
|
20240307,123500,38277279400,111100,111200,111200,111100,222
|
|
20240307,123400,38252612700,111200,111100,111200,111100,77
|
|
20240307,123300,38244053900,111100,111000,111100,111000,139
|
|
20240307,123200,38228613500,111000,111200,111200,111000,33
|
|
20240307,123100,38224947400,111100,111200,111200,111100,171
|
|
20240307,123000,38205948900,111200,111100,111200,111100,104
|
|
20240307,122900,38194390800,111100,111000,111100,111000,183
|
|
20240307,122800,38174070000,111000,111200,111200,111000,28
|
|
20240307,122700,38170959700,111000,111300,111300,111000,1442
|
|
20240307,122600,38010798400,111300,111300,111300,111300,9
|
|
20240307,122500,38009796700,111300,111300,111400,111200,261
|
|
20240307,122400,37980758200,111200,111300,111300,111200,76
|
|
20240307,122300,37972302700,111300,111300,111400,111300,197
|
|
20240307,122200,37950374200,111400,111300,111400,111300,46
|
|
20240307,122100,37945252400,111300,111200,111300,111200,180
|
|
20240307,122000,37925235400,111200,111400,111400,111200,344
|
|
20240307,121900,37886958300,111400,111000,111400,111000,300
|
|
20240307,121800,37853614000,111000,111000,111100,111000,69
|
|
20240307,121700,37845953500,111000,111000,111000,110900,448
|
|
20240307,121600,37796227600,111000,111000,111100,111000,512
|
|
20240307,121500,37739388600,111000,111000,111100,111000,219
|
|
20240307,121400,37715079000,111000,110900,111000,110900,266
|
|
20240307,121300,37685577700,110900,111000,111000,110900,104
|
|
20240307,121200,37674042300,111000,110900,111000,110900,384
|
|
20240307,121100,37631434300,111000,110900,111100,110900,272
|
|
20240307,121000,37601266100,110900,110900,111000,110900,1505
|
|
20240307,120900,37434360100,110900,111200,111200,110900,3833
|
|
20240307,120800,37008668700,111200,111300,111300,111100,1226
|
|
20240307,120700,36872334700,111300,111600,111600,111300,3041
|
|
20240307,120600,36533607600,111500,111700,111700,111500,393
|
|
20240307,120500,36489745600,111900,111800,111900,111700,352
|
|
20240307,120400,36450405300,111800,111900,111900,111800,17
|
|
20240307,120300,36448503400,111900,111700,111900,111700,51
|
|
20240307,120200,36442802700,111600,111600,111600,111600,119
|
|
20240307,120100,36429522300,111600,111700,111900,111600,150
|
|
20240307,120000,36412770100,111700,111700,111700,111700,239
|
|
20240307,115900,36386073800,111700,111900,111900,111700,96
|
|
20240307,115800,36375343000,111900,111700,111900,111600,456
|
|
20240307,115700,36324351500,111600,111500,111600,111500,690
|
|
20240307,115600,36247359400,111500,111500,111500,111400,327
|
|
20240307,115500,36210904300,111500,111400,111500,111400,140
|
|
20240307,115400,36195295600,111500,111500,111500,111400,167
|
|
20240307,115300,36176688200,111500,111400,111500,111400,285
|
|
20240307,115200,36144939000,111500,111500,111500,111400,212
|
|
20240307,115100,36121318900,111500,111600,111600,111500,237
|
|
20240307,115000,36094889300,111500,111700,111700,111500,233
|
|
20240307,114900,36068884700,111700,111400,111700,111400,71
|
|
20240307,114800,36060975000,111400,111700,111700,111300,2424
|
|
20240307,114700,35790879600,111700,111500,111700,111500,483
|
|
20240307,114600,35737022900,111500,111600,111700,111500,463
|
|
20240307,114500,35685366700,111600,111500,111800,111500,447
|
|
20240307,114400,35635438500,111700,111400,111800,111400,399
|
|
20240307,114300,35590940700,111400,111500,111500,111400,58
|
|
20240307,114200,35584478000,111500,111400,111500,111400,64
|
|
20240307,114100,35577348100,111400,111300,111500,111300,215
|
|
20240307,114000,35553412600,111300,111300,111400,111300,866
|
|
20240307,113900,35457026500,111300,111400,111500,111300,1297
|
|
20240307,113800,35312550400,111500,111500,111600,111400,2281
|
|
20240307,113700,35058232200,111500,111800,111800,111500,2610
|
|
20240307,113600,34766819400,111700,111900,111900,111700,314
|
|
20240307,113500,34731713900,111900,111800,111900,111800,411
|
|
20240307,113400,34685755100,111800,111900,112000,111800,191
|
|
20240307,113300,34664384600,112000,111800,112000,111800,72
|
|
20240307,113200,34656328300,111900,111700,111900,111700,215
|
|
20240307,113100,34632292400,111700,111800,111900,111700,114
|
|
20240307,113000,34619557600,111800,111900,111900,111800,916
|
|
20240307,112900,34517143700,111800,111900,111900,111800,97
|
|
20240307,112800,34506292900,111900,111900,112000,111900,492
|
|
20240307,112700,34451237600,111900,111900,111900,111800,137
|
|
20240307,112600,34435907700,111900,111800,111900,111800,182
|
|
20240307,112500,34415551500,111900,112000,112100,111900,2333
|
|
20240307,112400,34154330700,112000,112100,112100,112000,88
|
|
20240307,112300,34144474500,112100,112100,112100,112000,219
|
|
20240307,112200,34119925000,112000,112000,112100,112000,230
|
|
20240307,112100,34094160600,112100,112100,112100,112000,64
|
|
20240307,112000,34086990000,112100,112100,112100,112000,154
|
|
20240307,111900,34069729100,112100,112200,112200,112100,270
|
|
20240307,111800,34039461100,112200,112200,112200,112100,218
|
|
20240307,111700,34015001600,112200,112100,112200,112100,165
|
|
20240307,111600,33996490200,112100,112100,112200,112100,757
|
|
20240307,111500,33911628300,112200,112100,112200,112100,203
|
|
20240307,111400,33888866500,112100,112200,112200,112100,140
|
|
20240307,111300,33873167500,112200,112100,112200,112100,251
|
|
20240307,111200,33845028400,112000,112100,112100,112000,339
|
|
20240307,111100,33807036000,112100,112100,112200,112100,228
|
|
20240307,111000,33781468000,112200,112200,112200,112200,175
|
|
20240307,110900,33761833000,112200,112300,112300,112200,113
|
|
20240307,110800,33749153200,112200,112300,112300,112200,269
|
|
20240307,110700,33718959000,112300,112200,112300,112200,295
|
|
20240307,110600,33685856000,112200,112300,112300,112200,395
|
|
20240307,110500,33641508800,112300,112500,112600,112300,564
|
|
20240307,110400,33578119900,112600,112500,112600,112500,339
|
|
20240307,110300,33539981500,112600,112600,112600,112500,341
|
|
20240307,110200,33501607500,112600,112600,112600,112500,83
|
|
20240307,110100,33492268100,112600,112600,112700,112400,593
|
|
20240307,110000,33425496700,112700,112700,112800,112700,585
|
|
20240307,105900,33359566900,112700,112100,112700,112100,366
|
|
20240307,105800,33318425200,112200,112100,112200,112100,462
|
|
20240307,105700,33266602900,112000,112000,112200,111900,476
|
|
20240307,105600,33213272100,112000,112000,112000,111900,282
|
|
20240307,105500,33181688600,111900,111800,112000,111800,219
|
|
20240307,105400,33157180300,111800,111800,111900,111700,1677
|
|
20240307,105300,32969746400,111800,111900,111900,111800,67
|
|
20240307,105200,32962254400,111900,111800,111900,111800,177
|
|
20240307,105100,32942461500,111800,112000,112000,111800,498
|
|
20240307,105000,32886759000,111900,112000,112000,111800,352
|
|
20240307,104900,32847394900,112000,111800,112000,111700,1178
|
|
20240307,104800,32715680100,111700,111800,111900,111700,608
|
|
20240307,104700,32647709800,111900,112100,112100,111800,1217
|
|
20240307,104600,32511460600,112100,112100,112100,112000,693
|
|
20240307,104500,32433789000,112000,112100,112100,112000,2327
|
|
20240307,104400,32173154200,112100,112200,112200,112000,845
|
|
20240307,104300,32078429800,112200,112200,112300,112100,671
|
|
20240307,104200,32003170700,112300,112100,112300,112100,479
|
|
20240307,104100,31949436000,112100,112100,112100,112100,473
|
|
20240307,104000,31896412700,112100,112100,112100,112000,448
|
|
20240307,103900,31846207200,112100,112100,112200,112100,393
|
|
20240307,103800,31802148900,112100,112100,112200,112100,909
|
|
20240307,103700,31700248000,112100,112200,112200,112100,995
|
|
20240307,103600,31588683500,112200,112300,112300,112100,742
|
|
20240307,103500,31505432200,112200,112500,112600,112200,1074
|
|
20240307,103400,31384811900,112500,112500,112600,112400,74
|
|
20240307,103300,31376485400,112600,112500,112600,112400,117
|
|
20240307,103200,31363322300,112500,112400,112600,112400,785
|
|
20240307,103100,31275038300,112400,112500,112500,112400,365
|
|
20240307,103000,31234007600,112500,112500,112800,112500,2195
|
|
20240307,102900,30986701500,112500,112800,112800,112500,924
|
|
20240307,102800,30882607900,112800,112900,112900,112600,346
|
|
20240307,102700,30843613900,112900,112600,112900,112500,253
|
|
20240307,102600,30815106800,112600,112500,112700,112400,248
|
|
20240307,102500,30787187400,112700,112300,112700,112300,766
|
|
20240307,102400,30701076800,112200,112200,112200,112100,918
|
|
20240307,102300,30598078700,112200,112100,112300,112100,308
|
|
20240307,102200,30563520900,112200,112200,112200,112100,834
|
|
20240307,102100,30470017500,112300,112200,112300,112100,254
|
|
20240307,102000,30441539700,112100,112400,112500,112100,1510
|
|
20240307,101900,30272000900,112500,112500,112500,112400,1024
|
|
20240307,101800,30156859700,112500,112600,112700,112500,707
|
|
20240307,101700,30077282600,112600,112500,112700,112400,611
|
|
20240307,101600,30008494200,112500,112200,112500,112100,636
|
|
20240307,101500,29937023200,112200,112600,112600,112100,4061
|
|
20240307,101400,29480853100,112600,112600,112700,112500,771
|
|
20240307,101300,29394036000,112600,112700,112700,112500,847
|
|
20240307,101200,29298670000,112700,112600,112700,112500,729
|
|
20240307,101100,29216594500,112600,112700,112800,112600,826
|
|
20240307,101000,29123563000,112700,112600,112700,112600,572
|
|
20240307,100900,29059147700,112700,112600,112700,112600,1793
|
|
20240307,100800,28857248400,112600,113000,113000,112600,2961
|
|
20240307,100700,28523325500,113000,112900,113000,112900,166
|
|
20240307,100600,28504570000,112900,113100,113100,112900,2623
|
|
20240307,100500,28208311800,113100,112900,113100,112900,331
|
|
20240307,100400,28170905800,112900,113300,113300,112900,4154
|
|
20240307,100300,27701273000,113300,113300,113400,113200,622
|
|
20240307,100200,27630797800,113300,113500,113500,113300,399
|
|
20240307,100100,27585529400,113500,113600,113600,113400,597
|
|
20240307,100000,27517734800,113600,113200,113600,113200,1768
|
|
20240307,095900,27317207500,113300,113200,113400,113200,362
|
|
20240307,095800,27276225900,113300,113100,113300,113100,1001
|
|
20240307,095700,27162996900,113100,113300,113400,113100,844
|
|
20240307,095600,27067440100,113300,113600,113600,113300,1073
|
|
20240307,095500,26945734300,113500,113600,113600,113500,603
|
|
20240307,095400,26877258400,113600,113400,113600,113400,510
|
|
20240307,095300,26819389900,113400,113700,113700,113300,1201
|
|
20240307,095200,26683178900,113600,113600,113700,113500,541
|
|
20240307,095100,26621723500,113600,113500,113600,113400,423
|
|
20240307,095000,26573715600,113400,113500,113500,113300,465
|
|
20240307,094900,26521008700,113500,113400,113700,113400,1875
|
|
20240307,094800,26308156400,113300,113000,113300,113000,752
|
|
20240307,094700,26223029600,113100,112800,113100,112800,2023
|
|
20240307,094600,25994607400,112900,113200,113200,112800,6327
|
|
20240307,094500,25279736300,113200,113300,113300,113200,2274
|
|
20240307,094400,25022295200,113300,113300,113400,113300,1477
|
|
20240307,094300,24854940600,113300,113800,113900,113300,5120
|
|
20240307,094200,24273379300,113800,113800,113800,113700,1118
|
|
20240307,094100,24146184000,113900,113800,113900,113700,2464
|
|
20240307,094000,23865811100,113900,114700,114700,113800,4976
|
|
20240307,093900,23297948200,114400,114400,114700,114300,756
|
|
20240307,093800,23211390500,114400,114500,114500,114300,196
|
|
20240307,093700,23188971300,114500,114500,114500,114200,965
|
|
20240307,093600,23078664600,114600,114600,114700,114400,2107
|
|
20240307,093500,22837470500,114600,114700,114800,114600,668
|
|
20240307,093400,22760842700,114700,114400,114700,114300,1132
|
|
20240307,093300,22631211900,114400,114400,114400,114300,440
|
|
20240307,093200,22580902000,114300,114300,114400,114200,1192
|
|
20240307,093100,22444682300,114300,114300,114400,114200,411
|
|
20240307,093000,22397698800,114300,114800,114800,114300,3854
|
|
20240307,092900,21956344900,114800,115000,115000,114700,1451
|
|
20240307,092800,21789700200,114900,114600,115100,114600,2809
|
|
20240307,092700,21466802100,114600,114500,114800,114400,1424
|
|
20240307,092600,21303614800,114600,114300,114700,114200,3371
|
|
20240307,092500,20917705200,114300,114200,114400,114200,1785
|
|
20240307,092400,20713629500,114400,114200,114400,114000,1955
|
|
20240307,092300,20490329400,114200,114400,114400,114000,6161
|
|
20240307,092200,19787064900,114300,114700,114700,114300,1934
|
|
20240307,092100,19565599300,114700,114800,114800,114400,2380
|
|
20240307,092000,19293127400,114500,115000,115000,114300,4040
|
|
20240307,091900,18829593000,115000,115100,115200,115000,2274
|
|
20240307,091800,18567897300,115100,115100,115200,114900,1393
|
|
20240307,091700,18407638900,115100,115000,115200,114900,1752
|
|
20240307,091600,18206052100,115100,114200,115100,114000,3347
|
|
20240307,091500,17822826800,114100,114700,114800,114100,4531
|
|
20240307,091400,17305042100,114700,115000,115100,114300,6398
|
|
20240307,091300,16571213000,115000,115400,115400,114900,1443
|
|
20240307,091200,16405131100,115200,115000,115600,115000,5072
|
|
20240307,091100,15820203500,115000,115300,115400,114600,11555
|
|
20240307,091000,14491876300,115400,115300,115500,115100,3653
|
|
20240307,090900,14070876400,115400,116000,116100,115300,3790
|
|
20240307,090800,13632400600,116000,116200,116200,115900,6359
|
|
20240307,090700,12894439700,116200,116400,116500,116100,11179
|
|
20240307,090600,11593938100,116300,115300,116500,115300,21136
|
|
20240307,090500,9141034500,115000,115400,115500,115000,6188
|
|
20240307,090400,8428381800,115500,115500,115700,115100,4855
|
|
20240307,090300,7867830200,115500,115000,116000,114900,11706
|
|
20240307,090200,6516417300,114900,115900,115900,114800,11757
|
|
20240307,090100,5161698700,115700,114400,116400,114300,24243
|
|
20240307,090000,2360140800,114300,114800,114900,113600,20587
|