648 lines
37 KiB
CSV
648 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194500,20490256400,109800,109800,109800,109800,3492
|
|
20240318,194400,20490256400,109800,109800,109800,109800,0
|
|
20240318,194300,20490256400,109800,109800,109800,109800,0
|
|
20240318,194200,20490256400,109800,109800,109800,109800,0
|
|
20240318,194100,20490256400,109800,109800,109800,109800,0
|
|
20240318,194000,20490256400,109800,109800,109800,109800,0
|
|
20240318,193900,20490256400,109800,109800,109800,109800,0
|
|
20240318,193800,20490256400,109800,109800,109800,109800,0
|
|
20240318,193700,20490256400,109800,109800,109800,109800,0
|
|
20240318,193600,20490256400,109800,109800,109800,109800,0
|
|
20240318,193500,20490256400,109800,109800,109800,109800,0
|
|
20240318,193400,20490256400,109800,109800,109800,109800,0
|
|
20240318,193300,20490256400,109800,109800,109800,109800,0
|
|
20240318,193200,20490256400,109800,109800,109800,109800,0
|
|
20240318,193100,20490256400,109800,109800,109800,109800,0
|
|
20240318,193000,20490256400,109800,109800,109800,109800,0
|
|
20240318,192900,20490256400,109800,109800,109800,109800,0
|
|
20240318,192800,20490256400,109800,109800,109800,109800,0
|
|
20240318,192700,20490256400,109800,109800,109800,109800,0
|
|
20240318,192600,20490256400,109800,109800,109800,109800,0
|
|
20240318,192500,20490256400,109800,109800,109800,109800,0
|
|
20240318,192400,20490256400,109800,109800,109800,109800,0
|
|
20240318,192300,20490256400,109800,109800,109800,109800,0
|
|
20240318,192200,20490256400,109800,109800,109800,109800,0
|
|
20240318,192100,20490256400,109800,109800,109800,109800,0
|
|
20240318,192000,20490256400,109800,109800,109800,109800,0
|
|
20240318,191900,20490256400,109800,109800,109800,109800,0
|
|
20240318,191800,20490256400,109800,109800,109800,109800,0
|
|
20240318,191700,20490256400,109800,109800,109800,109800,0
|
|
20240318,191600,20490256400,109800,109800,109800,109800,0
|
|
20240318,191500,20490256400,109800,109800,109800,109800,3492
|
|
20240318,191400,20490256400,109800,109800,109800,109800,0
|
|
20240318,191300,20490256400,109800,109800,109800,109800,0
|
|
20240318,191200,20490256400,109800,109800,109800,109800,0
|
|
20240318,191100,20490256400,109800,109800,109800,109800,0
|
|
20240318,191000,20490256400,109800,109800,109800,109800,0
|
|
20240318,190900,20490256400,109800,109800,109800,109800,0
|
|
20240318,190800,20490256400,109800,109800,109800,109800,0
|
|
20240318,190700,20490256400,109800,109800,109800,109800,0
|
|
20240318,190600,20490256400,109800,109800,109800,109800,0
|
|
20240318,190500,20490256400,109800,109800,109800,109800,0
|
|
20240318,190400,20490256400,109800,109800,109800,109800,0
|
|
20240318,190300,20490256400,109800,109800,109800,109800,0
|
|
20240318,190200,20490256400,109800,109800,109800,109800,0
|
|
20240318,190100,20490256400,109800,109800,109800,109800,0
|
|
20240318,190000,20490256400,109800,109800,109800,109800,0
|
|
20240318,185900,20490256400,109800,109800,109800,109800,0
|
|
20240318,185800,20490256400,109800,109800,109800,109800,0
|
|
20240318,185700,20490256400,109800,109800,109800,109800,0
|
|
20240318,185600,20490256400,109800,109800,109800,109800,0
|
|
20240318,185500,20490256400,109800,109800,109800,109800,0
|
|
20240318,185400,20490256400,109800,109800,109800,109800,0
|
|
20240318,185300,20490256400,109800,109800,109800,109800,0
|
|
20240318,185200,20490256400,109800,109800,109800,109800,0
|
|
20240318,185100,20490256400,109800,109800,109800,109800,0
|
|
20240318,185000,20490256400,109800,109800,109800,109800,0
|
|
20240318,184900,20490256400,109800,109800,109800,109800,0
|
|
20240318,184800,20490256400,109800,109800,109800,109800,0
|
|
20240318,184700,20490256400,109800,109800,109800,109800,0
|
|
20240318,184600,20490256400,109800,109800,109800,109800,0
|
|
20240318,184500,20490256400,109800,109800,109800,109800,3492
|
|
20240318,184400,20490256400,109800,109800,109800,109800,0
|
|
20240318,184300,20490256400,109800,109800,109800,109800,0
|
|
20240318,184200,20490256400,109800,109800,109800,109800,0
|
|
20240318,184100,20490256400,109800,109800,109800,109800,0
|
|
20240318,184000,20490256400,109800,109800,109800,109800,0
|
|
20240318,183900,20490256400,109800,109800,109800,109800,0
|
|
20240318,183800,20490256400,109800,109800,109800,109800,0
|
|
20240318,183700,20490256400,109800,109800,109800,109800,0
|
|
20240318,183600,20490256400,109800,109800,109800,109800,0
|
|
20240318,183500,20490256400,109800,109800,109800,109800,0
|
|
20240318,183400,20490256400,109800,109800,109800,109800,0
|
|
20240318,183300,20490256400,109800,109800,109800,109800,0
|
|
20240318,183200,20490256400,109800,109800,109800,109800,0
|
|
20240318,183100,20490256400,109800,109800,109800,109800,0
|
|
20240318,183000,20490256400,109800,109800,109800,109800,0
|
|
20240318,182900,20490256400,109800,109800,109800,109800,0
|
|
20240318,182800,20490256400,109800,109800,109800,109800,0
|
|
20240318,182700,20490256400,109800,109800,109800,109800,0
|
|
20240318,182600,20490256400,109800,109800,109800,109800,0
|
|
20240318,182500,20490256400,109800,109800,109800,109800,0
|
|
20240318,182400,20490256400,109800,109800,109800,109800,0
|
|
20240318,182300,20490256400,109800,109800,109800,109800,0
|
|
20240318,182200,20490256400,109800,109800,109800,109800,0
|
|
20240318,182100,20490256400,109800,109800,109800,109800,0
|
|
20240318,182000,20490256400,109800,109800,109800,109800,0
|
|
20240318,181900,20490256400,109800,109800,109800,109800,0
|
|
20240318,181800,20490256400,109800,109800,109800,109800,0
|
|
20240318,181700,20490256400,109800,109800,109800,109800,0
|
|
20240318,181600,20490256400,109800,109800,109800,109800,0
|
|
20240318,181500,20490256400,109800,109800,109800,109800,3492
|
|
20240318,181400,20490256400,109800,109800,109800,109800,0
|
|
20240318,181300,20490256400,109800,109800,109800,109800,0
|
|
20240318,181200,20490256400,109800,109800,109800,109800,0
|
|
20240318,181100,20490256400,109800,109800,109800,109800,0
|
|
20240318,181000,20490256400,109800,109800,109800,109800,0
|
|
20240318,180900,20490256400,109800,109800,109800,109800,0
|
|
20240318,180800,20490256400,109800,109800,109800,109800,0
|
|
20240318,180700,20490256400,109800,109800,109800,109800,0
|
|
20240318,180600,20490256400,109800,109800,109800,109800,0
|
|
20240318,180500,20490256400,109800,109800,109800,109800,0
|
|
20240318,180400,20490256400,109800,109800,109800,109800,0
|
|
20240318,180300,20490256400,109800,109800,109800,109800,0
|
|
20240318,180200,20490256400,109800,109800,109800,109800,0
|
|
20240318,180100,20490256400,109800,109800,109800,109800,0
|
|
20240318,180000,20490256400,109800,109800,109800,109800,0
|
|
20240318,175900,20490256400,109800,109800,109800,109800,0
|
|
20240318,175800,20490256400,109800,109800,109800,109800,0
|
|
20240318,175700,20490256400,109800,109800,109800,109800,0
|
|
20240318,175600,20490256400,109800,109800,109800,109800,0
|
|
20240318,175500,20490256400,109800,109800,109800,109800,0
|
|
20240318,175400,20490256400,109800,109800,109800,109800,0
|
|
20240318,175300,20490256400,109800,109800,109800,109800,0
|
|
20240318,175200,20490256400,109800,109800,109800,109800,0
|
|
20240318,175100,20490256400,109800,109800,109800,109800,0
|
|
20240318,175000,20490256400,109800,109800,109800,109800,0
|
|
20240318,174900,20490256400,109800,109800,109800,109800,0
|
|
20240318,174800,20490256400,109800,109800,109800,109800,0
|
|
20240318,174700,20490256400,109800,109800,109800,109800,0
|
|
20240318,174600,20490256400,109800,109800,109800,109800,0
|
|
20240318,174500,20490256400,109800,109800,109800,109800,3492
|
|
20240318,174400,20490256400,109800,109800,109800,109800,0
|
|
20240318,174300,20490256400,109800,109800,109800,109800,0
|
|
20240318,174200,20490256400,109800,109800,109800,109800,0
|
|
20240318,174100,20490256400,109800,109800,109800,109800,0
|
|
20240318,174000,20490256400,109800,109800,109800,109800,0
|
|
20240318,173900,20490256400,109800,109800,109800,109800,0
|
|
20240318,173800,20490256400,109800,109800,109800,109800,0
|
|
20240318,173700,20490256400,109800,109800,109800,109800,0
|
|
20240318,173600,20490256400,109800,109800,109800,109800,0
|
|
20240318,173500,20490256400,109800,109800,109800,109800,0
|
|
20240318,173400,20490256400,109800,109800,109800,109800,0
|
|
20240318,173300,20490256400,109800,109800,109800,109800,0
|
|
20240318,173200,20490256400,109800,109800,109800,109800,0
|
|
20240318,173100,20490256400,109800,109800,109800,109800,0
|
|
20240318,173000,20490256400,109800,109800,109800,109800,0
|
|
20240318,172900,20490256400,109800,109800,109800,109800,0
|
|
20240318,172800,20490256400,109800,109800,109800,109800,0
|
|
20240318,172700,20490256400,109800,109800,109800,109800,0
|
|
20240318,172600,20490256400,109800,109800,109800,109800,0
|
|
20240318,172500,20490256400,109800,109800,109800,109800,0
|
|
20240318,172400,20490256400,109800,109800,109800,109800,0
|
|
20240318,172300,20490256400,109800,109800,109800,109800,0
|
|
20240318,172200,20490256400,109800,109800,109800,109800,0
|
|
20240318,172100,20490256400,109800,109800,109800,109800,0
|
|
20240318,172000,20490256400,109800,109800,109800,109800,0
|
|
20240318,171900,20490256400,109800,109800,109800,109800,0
|
|
20240318,171800,20490256400,109800,109800,109800,109800,0
|
|
20240318,171700,20490256400,109800,109800,109800,109800,0
|
|
20240318,171600,20490256400,109800,109800,109800,109800,0
|
|
20240318,171500,20490256400,109800,109800,109800,109800,3492
|
|
20240318,171400,20490256400,109800,109800,109800,109800,0
|
|
20240318,171300,20490256400,109800,109800,109800,109800,0
|
|
20240318,171200,20490256400,109800,109800,109800,109800,0
|
|
20240318,171100,20490256400,109800,109800,109800,109800,0
|
|
20240318,171000,20490256400,109800,109800,109800,109800,0
|
|
20240318,170900,20490256400,109800,109800,109800,109800,0
|
|
20240318,170800,20490256400,109800,109800,109800,109800,0
|
|
20240318,170700,20490256400,109800,109800,109800,109800,0
|
|
20240318,170600,20490256400,109800,109800,109800,109800,0
|
|
20240318,170500,20490256400,109800,109800,109800,109800,0
|
|
20240318,170400,20490256400,109800,109800,109800,109800,0
|
|
20240318,170300,20490256400,109800,109800,109800,109800,0
|
|
20240318,170200,20490256400,109800,109800,109800,109800,0
|
|
20240318,170100,20490256400,109800,109800,109800,109800,0
|
|
20240318,170000,20490256400,109800,109800,109800,109800,0
|
|
20240318,165900,20490256400,109800,109800,109800,109800,0
|
|
20240318,165800,20490256400,109800,109800,109800,109800,0
|
|
20240318,165700,20490256400,109800,109800,109800,109800,0
|
|
20240318,165600,20490256400,109800,109800,109800,109800,0
|
|
20240318,165500,20490256400,109800,109800,109800,109800,0
|
|
20240318,165400,20490256400,109800,109800,109800,109800,0
|
|
20240318,165300,20490256400,109800,109800,109800,109800,0
|
|
20240318,165200,20490256400,109800,109800,109800,109800,0
|
|
20240318,165100,20490256400,109800,109800,109800,109800,0
|
|
20240318,165000,20490256400,109800,109800,109800,109800,0
|
|
20240318,164900,20490256400,109800,109800,109800,109800,0
|
|
20240318,164800,20490256400,109800,109800,109800,109800,0
|
|
20240318,164700,20490256400,109800,109800,109800,109800,0
|
|
20240318,164600,20490256400,109800,109800,109800,109800,0
|
|
20240318,164500,20490256400,109800,109800,109800,109800,3492
|
|
20240318,164400,20490256400,109800,109800,109800,109800,0
|
|
20240318,164300,20490256400,109800,109800,109800,109800,0
|
|
20240318,164200,20490256400,109800,109800,109800,109800,0
|
|
20240318,164100,20490256400,109800,109800,109800,109800,0
|
|
20240318,164000,20490256400,109800,109800,109800,109800,0
|
|
20240318,163900,20490256400,109800,109800,109800,109800,0
|
|
20240318,163800,20490256400,109800,109800,109800,109800,0
|
|
20240318,163700,20490256400,109800,109800,109800,109800,0
|
|
20240318,163600,20490256400,109800,109800,109800,109800,0
|
|
20240318,163500,20490256400,109800,109800,109800,109800,0
|
|
20240318,163400,20490256400,109800,109800,109800,109800,0
|
|
20240318,163300,20490256400,109800,109800,109800,109800,0
|
|
20240318,163200,20490256400,109800,109800,109800,109800,0
|
|
20240318,163100,20490256400,109800,109800,109800,109800,0
|
|
20240318,163000,20490256400,109800,109800,109800,109800,0
|
|
20240318,162900,20490256400,109800,109800,109800,109800,0
|
|
20240318,162800,20490256400,109800,109800,109800,109800,0
|
|
20240318,162700,20490256400,109800,109800,109800,109800,0
|
|
20240318,162600,20490256400,109800,109800,109800,109800,0
|
|
20240318,162500,20490256400,109800,109800,109800,109800,0
|
|
20240318,162400,20490256400,109800,109800,109800,109800,0
|
|
20240318,162300,20490256400,109800,109800,109800,109800,0
|
|
20240318,162200,20490256400,109800,109800,109800,109800,0
|
|
20240318,162100,20490256400,109800,109800,109800,109800,0
|
|
20240318,162000,20490256400,109800,109800,109800,109800,0
|
|
20240318,161900,20490256400,109800,109800,109800,109800,0
|
|
20240318,161800,20490256400,109800,109800,109800,109800,0
|
|
20240318,161700,20490256400,109800,109800,109800,109800,0
|
|
20240318,161600,20490256400,109800,109800,109800,109800,0
|
|
20240318,161500,20490256400,109800,109800,109800,109800,3492
|
|
20240318,161400,20490256400,109800,109800,109800,109800,0
|
|
20240318,161300,20490256400,109800,109800,109800,109800,0
|
|
20240318,161200,20490256400,109800,109800,109800,109800,0
|
|
20240318,161100,20490256400,109800,109800,109800,109800,0
|
|
20240318,161000,20490256400,109800,109800,109800,109800,0
|
|
20240318,160900,20490256400,109800,109800,109800,109800,0
|
|
20240318,160800,20490256400,109800,109800,109800,109800,0
|
|
20240318,160700,20490256400,109800,109800,109800,109800,0
|
|
20240318,160600,20490256400,109800,109800,109800,109800,0
|
|
20240318,160500,20490256400,109800,109800,109800,109800,0
|
|
20240318,160400,20490256400,109800,109800,109800,109800,0
|
|
20240318,160300,20490256400,109800,109800,109800,109800,0
|
|
20240318,160200,20490256400,109800,109800,109800,109800,0
|
|
20240318,160100,20490256400,109800,109800,109800,109800,0
|
|
20240318,160000,20490256400,109800,109800,109800,109800,0
|
|
20240318,155900,20490256400,109800,109800,109800,109800,0
|
|
20240318,155800,20490256400,109800,109800,109800,109800,0
|
|
20240318,155700,20490256400,109800,109800,109800,109800,0
|
|
20240318,155600,20490256400,109800,109800,109800,109800,0
|
|
20240318,155500,20490256400,109800,109800,109800,109800,0
|
|
20240318,155400,20490256400,109800,109800,109800,109800,0
|
|
20240318,155300,20490256400,109800,109800,109800,109800,0
|
|
20240318,155200,20490256400,109800,109800,109800,109800,0
|
|
20240318,155100,20490256400,109800,109800,109800,109800,0
|
|
20240318,155000,20490256400,109800,109800,109800,109800,0
|
|
20240318,154900,20490256400,109800,109800,109800,109800,0
|
|
20240318,154800,20490256400,109800,109800,109800,109800,0
|
|
20240318,154700,20490256400,109800,109800,109800,109800,0
|
|
20240318,154600,20490256400,109800,109800,109800,109800,0
|
|
20240318,154500,20490256400,109800,109800,109800,109800,3492
|
|
20240318,154400,20490256400,109800,109800,109800,109800,0
|
|
20240318,154300,20490256400,109800,109800,109800,109800,0
|
|
20240318,154200,20490256400,109800,109800,109800,109800,0
|
|
20240318,154100,20490256400,109800,109800,109800,109800,0
|
|
20240318,154000,20490256400,109800,109800,109800,109800,0
|
|
20240318,153900,20490256400,109800,109800,109800,109800,0
|
|
20240318,153800,20490256400,109800,109800,109800,109800,0
|
|
20240318,153700,20490256400,109800,109800,109800,109800,0
|
|
20240318,153600,20490256400,109800,109800,109800,109800,0
|
|
20240318,153500,20490256400,109800,109800,109800,109800,0
|
|
20240318,153400,20490256400,109800,109800,109800,109800,0
|
|
20240318,153300,20490256400,109800,109800,109800,109800,0
|
|
20240318,153200,20490256400,109800,109800,109800,109800,0
|
|
20240318,153100,20490256400,109800,109800,109800,109800,0
|
|
20240318,153000,20490256400,109800,109800,109800,109800,3492
|
|
20240318,152900,20106834800,109700,109700,109700,109700,0
|
|
20240318,152800,20106834800,109700,109700,109700,109700,0
|
|
20240318,152700,20106834800,109700,109700,109700,109700,0
|
|
20240318,152600,20106834800,109700,109700,109700,109700,0
|
|
20240318,152500,20106834800,109700,109700,109700,109700,0
|
|
20240318,152400,20106834800,109700,109700,109700,109700,0
|
|
20240318,152300,20106834800,109700,109700,109700,109700,0
|
|
20240318,152200,20106834800,109700,109700,109700,109700,0
|
|
20240318,152100,20106834800,109700,109700,109700,109700,0
|
|
20240318,152000,20106834800,109700,109700,109700,109700,0
|
|
20240318,151900,20106834800,109700,109700,109700,109600,282
|
|
20240318,151800,20075909200,109700,109700,109700,109600,585
|
|
20240318,151700,20011764900,109700,109700,109700,109600,411
|
|
20240318,151600,19966714300,109700,109800,109900,109600,499
|
|
20240318,151500,19911951700,109900,109900,109900,109900,33
|
|
20240318,151400,19908325000,109900,109700,109900,109700,77
|
|
20240318,151300,19899873000,109600,110000,110000,109600,1018
|
|
20240318,151200,19788092500,110000,109900,110000,109900,421
|
|
20240318,151100,19741813400,110000,110000,110000,109900,190
|
|
20240318,151000,19720922500,110000,110000,110000,109900,117
|
|
20240318,150900,19708058300,109900,110000,110000,109900,1109
|
|
20240318,150800,19586169400,110000,110100,110100,110000,293
|
|
20240318,150700,19553937400,110100,110100,110100,110000,325
|
|
20240318,150600,19518155300,110100,110100,110100,110000,543
|
|
20240318,150500,19458421600,110100,110000,110100,109900,1050
|
|
20240318,150400,19342987000,110000,110000,110000,110000,49
|
|
20240318,150300,19337597000,110000,109900,110100,109900,244
|
|
20240318,150200,19310756500,110000,110000,110000,109900,325
|
|
20240318,150100,19275019500,110000,110000,110000,109900,43
|
|
20240318,150000,19270289700,110000,110000,110000,109900,192
|
|
20240318,145900,19249171100,110000,109900,110000,109900,283
|
|
20240318,145800,19218045600,109900,109900,109900,109900,82
|
|
20240318,145700,19209033800,109800,109800,109800,109700,281
|
|
20240318,145600,19178184900,109800,109800,109900,109800,31
|
|
20240318,145500,19174780800,109800,109800,109900,109800,196
|
|
20240318,145400,19153259500,109700,109900,109900,109700,1163
|
|
20240318,145300,19025607400,109900,109900,110000,109900,45
|
|
20240318,145200,19020661600,109800,109800,110000,109800,268
|
|
20240318,145100,18991230200,109700,109700,110000,109700,1197
|
|
20240318,145000,18859804800,109800,109900,110000,109800,317
|
|
20240318,144900,18824968900,109900,109800,109900,109800,159
|
|
20240318,144800,18807506300,109800,109800,109800,109700,91
|
|
20240318,144700,18797517400,109800,109900,109900,109700,353
|
|
20240318,144600,18758757700,109900,109900,109900,109900,31
|
|
20240318,144500,18755350800,109900,109900,109900,109800,154
|
|
20240318,144400,18738426300,109800,109800,109900,109800,240
|
|
20240318,144300,18712072200,109800,109900,109900,109800,102
|
|
20240318,144200,18700862900,109800,109800,109800,109800,313
|
|
20240318,144100,18666495500,109800,109700,109800,109700,33
|
|
20240318,144000,18662875300,109800,109900,109900,109800,138
|
|
20240318,143900,18647722600,109900,109800,109900,109800,163
|
|
20240318,143800,18629813400,109800,109800,109800,109800,210
|
|
20240318,143700,18606755400,109800,109800,109800,109800,178
|
|
20240318,143600,18587211000,109700,109800,109800,109700,40
|
|
20240318,143500,18582821200,109700,109800,109900,109700,304
|
|
20240318,143400,18549444200,109800,109800,109800,109700,715
|
|
20240318,143300,18470937300,109900,109900,109900,109800,345
|
|
20240318,143200,18433022600,109900,109900,109900,109800,431
|
|
20240318,143100,18385656800,109900,109900,110000,109900,221
|
|
20240318,143000,18361366900,109900,110000,110000,109900,128
|
|
20240318,142900,18347298600,110000,110000,110000,110000,71
|
|
20240318,142800,18339488600,110000,110100,110100,109900,92
|
|
20240318,142700,18329369000,109900,110000,110000,109900,235
|
|
20240318,142600,18303522800,110000,110000,110000,109800,495
|
|
20240318,142500,18249106500,110000,110100,110100,109900,374
|
|
20240318,142400,18207974400,110100,110000,110100,110000,90
|
|
20240318,142300,18198065500,110100,110000,110100,110000,111
|
|
20240318,142200,18185846100,110000,110000,110200,110000,344
|
|
20240318,142100,18147998700,110000,110100,110100,110000,397
|
|
20240318,142000,18104300900,110200,110200,110200,110100,108
|
|
20240318,141900,18092405600,110100,110200,110300,110100,158
|
|
20240318,141800,18074994900,110200,110200,110300,110200,904
|
|
20240318,141700,17975350200,110300,110200,110300,110200,22
|
|
20240318,141600,17972924400,110300,110200,110300,110200,135
|
|
20240318,141500,17958035500,110200,110200,110200,110200,38
|
|
20240318,141400,17953847900,110300,110200,110300,110200,17
|
|
20240318,141300,17951973300,110200,110200,110300,110200,165
|
|
20240318,141200,17933789300,110200,110300,110300,110200,119
|
|
20240318,141100,17920673200,110300,110200,110300,110200,51
|
|
20240318,141000,17915051800,110200,110200,110300,110200,116
|
|
20240318,140900,17902267500,110300,110200,110300,110200,47
|
|
20240318,140800,17897087800,110200,110200,110300,110200,72
|
|
20240318,140700,17889148200,110200,110200,110200,110100,115
|
|
20240318,140600,17876475900,110200,110200,110200,110200,74
|
|
20240318,140500,17868321100,110200,110200,110300,110200,281
|
|
20240318,140400,17837353800,110300,110300,110400,110300,178
|
|
20240318,140300,17817717900,110400,110400,110400,110300,146
|
|
20240318,140200,17801601700,110400,110000,110400,110000,308
|
|
20240318,140100,17767647900,110000,110000,110100,110000,153
|
|
20240318,140000,17750805000,110000,110000,110000,110000,42
|
|
20240318,135900,17746185000,110100,110100,110100,110000,163
|
|
20240318,135800,17728250900,110100,110000,110100,110000,33
|
|
20240318,135700,17724619700,110000,110000,110000,109900,166
|
|
20240318,135600,17706362000,110000,110000,110000,110000,18
|
|
20240318,135500,17704382000,110000,110000,110000,110000,10
|
|
20240318,135400,17703282000,109900,110000,110000,109900,95
|
|
20240318,135300,17692838400,110000,110000,110000,109900,608
|
|
20240318,135200,17625988500,110100,110100,110100,110000,212
|
|
20240318,135100,17602666200,110100,110200,110200,110100,202
|
|
20240318,135000,17580417900,110200,110100,110200,110100,610
|
|
20240318,134900,17513241300,110200,110300,110300,110200,59
|
|
20240318,134800,17506736700,110200,110200,110200,110200,319
|
|
20240318,134700,17471582900,110300,110300,110300,110200,20
|
|
20240318,134600,17469377000,110200,110300,110300,110200,155
|
|
20240318,134500,17452294700,110200,110200,110200,110200,12
|
|
20240318,134400,17450972300,110300,110300,110300,110300,79
|
|
20240318,134300,17442258600,110300,110300,110300,110300,530
|
|
20240318,134200,17383799600,110400,110400,110400,110400,41
|
|
20240318,134100,17379273200,110400,110400,110400,110400,11
|
|
20240318,134000,17378058800,110300,110300,110300,110300,21
|
|
20240318,133900,17375742500,110400,110300,110400,110300,25
|
|
20240318,133800,17372983500,110400,110400,110400,110400,26
|
|
20240318,133700,17370113100,110400,110300,110400,110300,63
|
|
20240318,133600,17363163200,110200,110200,110300,110200,24
|
|
20240318,133500,17360517400,110300,110300,110400,110300,222
|
|
20240318,133400,17336029700,110400,110400,110400,110400,1
|
|
20240318,133300,17335919300,110400,110500,110500,110400,147
|
|
20240318,133200,17319690400,110400,110400,110500,110400,19
|
|
20240318,133100,17317591800,110400,110300,110400,110300,691
|
|
20240318,133000,17241317400,110400,110300,110400,110300,64
|
|
20240318,132900,17234254100,110300,110300,110400,110300,39
|
|
20240318,132800,17229951400,110300,110300,110300,110300,25
|
|
20240318,132700,17227193900,110300,110300,110400,110300,67
|
|
20240318,132600,17219802200,110300,110400,110400,110300,33
|
|
20240318,132500,17216160200,110400,110400,110400,110400,80
|
|
20240318,132400,17207328200,110400,110300,110400,110300,234
|
|
20240318,132300,17181517000,110300,110400,110500,110300,88
|
|
20240318,132200,17171802600,110400,110400,110400,110400,22
|
|
20240318,132100,17169373800,110400,110400,110400,110300,398
|
|
20240318,132000,17125459500,110400,110400,110600,110400,132
|
|
20240318,131900,17110884500,110400,110400,110600,110400,100
|
|
20240318,131800,17099841600,110400,110500,110500,110400,27
|
|
20240318,131700,17096859200,110500,110400,110500,110400,790
|
|
20240318,131600,17009612800,110400,110300,110400,110300,259
|
|
20240318,131500,16981022200,110300,110200,110300,110200,35
|
|
20240318,131400,16977163100,110200,110200,110300,110200,731
|
|
20240318,131300,16896606800,110200,110400,110400,110200,305
|
|
20240318,131200,16862995200,110200,110300,110400,110200,302
|
|
20240318,131100,16829675400,110300,110400,110400,110300,196
|
|
20240318,131000,16808055200,110300,110300,110400,110300,80
|
|
20240318,130900,16799230800,110200,110400,110400,110200,13
|
|
20240318,130800,16797796000,110400,110300,110400,110200,561
|
|
20240318,130700,16735925800,110200,110200,110200,110200,1
|
|
20240318,130600,16735815600,110200,110200,110300,110200,516
|
|
20240318,130500,16678949100,110200,110300,110300,110200,33
|
|
20240318,130400,16675311200,110300,110300,110300,110300,122
|
|
20240318,130300,16661854600,110300,110200,110300,110100,202
|
|
20240318,130200,16639592100,110200,110200,110200,110100,22
|
|
20240318,130100,16637167900,110200,110100,110200,110100,214
|
|
20240318,130000,16613601100,110000,110000,110100,110000,514
|
|
20240318,125900,16557056200,110000,110200,110200,110000,47
|
|
20240318,125800,16551880600,110100,110100,110200,110100,141
|
|
20240318,125700,16536353600,110000,110200,110300,110000,1541
|
|
20240318,125600,16366598200,110200,110300,110400,110200,261
|
|
20240318,125500,16337809300,110300,110300,110300,110300,433
|
|
20240318,125400,16290049400,110300,110300,110400,110300,57
|
|
20240318,125300,16283761300,110300,110400,110400,110300,116
|
|
20240318,125200,16270966000,110400,110400,110400,110400,12
|
|
20240318,125100,16269641200,110400,110300,110400,110300,30
|
|
20240318,125000,16266330200,110300,110400,110400,110300,4
|
|
20240318,124900,16265888800,110400,110400,110400,110300,104
|
|
20240318,124800,16254414300,110500,110300,110500,110300,49
|
|
20240318,124700,16249007400,110300,110300,110300,110300,0
|
|
20240318,124600,16249007400,110300,110300,110600,110300,230
|
|
20240318,124500,16223625500,110400,110400,110500,110400,71
|
|
20240318,124400,16215785800,110300,110500,110500,110300,88
|
|
20240318,124300,16206076400,110200,110500,110600,110100,1053
|
|
20240318,124200,16089896500,110600,110500,110600,110500,18
|
|
20240318,124100,16087906400,110600,110500,110600,110500,39
|
|
20240318,124000,16083596800,110400,110500,110500,110400,149
|
|
20240318,123900,16067142600,110500,110600,110600,110500,191
|
|
20240318,123800,16046033300,110500,110500,110500,110500,154
|
|
20240318,123700,16029016300,110600,110600,110600,110600,20
|
|
20240318,123600,16026804300,110600,110600,110600,110600,214
|
|
20240318,123500,16003135900,110600,110500,110600,110500,45
|
|
20240318,123400,15998162900,110600,110600,110600,110500,111
|
|
20240318,123300,15985886800,110500,110500,110600,110500,187
|
|
20240318,123200,15965219500,110500,110600,110600,110500,47
|
|
20240318,123100,15960024900,110500,110500,110600,110500,27
|
|
20240318,123000,15957040400,110600,110500,110600,110500,92
|
|
20240318,122900,15946871000,110500,110500,110500,110500,72
|
|
20240318,122800,15938915000,110500,110600,110600,110500,116
|
|
20240318,122700,15926087900,110600,110600,110600,110600,39
|
|
20240318,122600,15921774500,110600,110500,110600,110500,105
|
|
20240318,122500,15910166100,110500,110500,110500,110400,74
|
|
20240318,122400,15901989300,110500,110500,110500,110400,174
|
|
20240318,122300,15882775300,110400,110500,110600,110400,229
|
|
20240318,122200,15857467700,110500,110500,110500,110500,72
|
|
20240318,122100,15849511700,110500,110400,110500,110400,240
|
|
20240318,122000,15823008600,110500,110500,110500,110500,100
|
|
20240318,121900,15811958600,110500,110600,110600,110500,53
|
|
20240318,121800,15806100700,110600,110500,110600,110500,54
|
|
20240318,121700,15800131400,110500,110500,110500,110400,76
|
|
20240318,121600,15791733700,110500,110600,110600,110500,120
|
|
20240318,121500,15778472700,110600,110600,110600,110600,11
|
|
20240318,121400,15777256100,110600,110600,110600,110500,51
|
|
20240318,121300,15771619500,110500,110500,110600,110500,43
|
|
20240318,121200,15766867000,110500,110600,110600,110500,23
|
|
20240318,121100,15764324200,110500,110600,110600,110500,137
|
|
20240318,121000,15749185100,110600,110600,110600,110500,512
|
|
20240318,120900,15692564200,110700,111000,111000,110700,610
|
|
20240318,120800,15624963300,111000,111000,111000,111000,5
|
|
20240318,120700,15624408300,111000,111100,111100,110900,2982
|
|
20240318,120600,15293293600,111100,111100,111200,111100,297
|
|
20240318,120500,15260292300,111100,111100,111100,111000,1732
|
|
20240318,120400,15067894900,111100,111100,111100,111000,2061
|
|
20240318,120300,14838922100,111100,111100,111100,111000,725
|
|
20240318,120200,14758381200,111100,110700,111100,110700,4913
|
|
20240318,120100,14213430600,110700,110700,110700,110600,266
|
|
20240318,120000,14184009400,110600,110700,110700,110600,692
|
|
20240318,115900,14107473000,110700,110700,110700,110700,894
|
|
20240318,115800,14008507200,110800,110700,110800,110700,245
|
|
20240318,115700,13981361700,110700,110800,110800,110700,447
|
|
20240318,115600,13931836400,110700,110600,110700,110600,276
|
|
20240318,115500,13901302900,110600,110500,110600,110500,331
|
|
20240318,115400,13864694400,110600,110600,110700,110600,325
|
|
20240318,115300,13828748000,110600,110600,110600,110600,108
|
|
20240318,115200,13816803200,110500,110500,110600,110500,31
|
|
20240318,115100,13813376600,110400,110600,110600,110400,93
|
|
20240318,115000,13803102700,110600,110500,110600,110500,85
|
|
20240318,114900,13793710100,110500,110600,110600,110500,56
|
|
20240318,114800,13787519000,110600,110700,110700,110600,191
|
|
20240318,114700,13766383900,110600,110600,110600,110600,27
|
|
20240318,114600,13763397700,110500,110400,110600,110400,129
|
|
20240318,114500,13749152200,110400,110600,110600,110400,166
|
|
20240318,114400,13730794500,110500,110500,110500,110500,0
|
|
20240318,114300,13730794500,110500,110500,110600,110500,88
|
|
20240318,114200,13721068900,110500,110700,110700,110500,107
|
|
20240318,114100,13709238700,110600,110600,110800,110600,1359
|
|
20240318,114000,13558680900,110700,110600,110700,110600,187
|
|
20240318,113900,13537985600,110700,110700,110700,110700,20
|
|
20240318,113800,13535771600,110600,110600,110700,110600,224
|
|
20240318,113700,13510985000,110700,110700,110700,110700,12
|
|
20240318,113600,13509656600,110700,110600,110700,110500,348
|
|
20240318,113500,13471140700,110500,110600,110600,110400,100
|
|
20240318,113400,13460088200,110600,110600,110600,110400,309
|
|
20240318,113300,13425918000,110600,110600,110600,110400,25
|
|
20240318,113200,13423153200,110600,110400,110600,110400,128
|
|
20240318,113100,13409011000,110600,110500,110600,110300,5378
|
|
20240318,113000,12815681900,110500,110600,110600,110500,161
|
|
20240318,112900,12797882800,110600,110600,110600,110500,28
|
|
20240318,112800,12794787500,110600,110500,110600,110500,56
|
|
20240318,112700,12788598200,110600,110600,110600,110500,140
|
|
20240318,112600,12773115000,110500,110500,110500,110500,81
|
|
20240318,112500,12764164500,110500,110500,110600,110500,252
|
|
20240318,112400,12736313900,110500,110600,110600,110500,97
|
|
20240318,112300,12725594300,110500,110600,110600,110500,492
|
|
20240318,112200,12671188200,110600,110500,110600,110500,218
|
|
20240318,112100,12647097000,110500,110600,110600,110500,178
|
|
20240318,112000,12627420200,110500,110500,110500,110500,381
|
|
20240318,111900,12585319700,110600,110600,110600,110600,27
|
|
20240318,111800,12582333500,110600,110600,110600,110500,88
|
|
20240318,111700,12572603800,110600,110700,110700,110500,29
|
|
20240318,111600,12569396100,110700,110700,110700,110500,123
|
|
20240318,111500,12555784400,110700,110700,110700,110700,103
|
|
20240318,111400,12544382300,110700,110700,110800,110500,608
|
|
20240318,111300,12477084400,110700,110600,110700,110500,277
|
|
20240318,111200,12446447000,110700,110600,110700,110600,548
|
|
20240318,111100,12385809500,110600,110600,110700,110500,245
|
|
20240318,111000,12358708100,110600,110300,110700,110200,962
|
|
20240318,110900,12252421600,110300,110200,110300,110100,465
|
|
20240318,110800,12201177100,110100,110100,110100,110100,185
|
|
20240318,110700,12180808600,110000,110000,110100,110000,965
|
|
20240318,110600,12074619100,110000,110000,110000,110000,84
|
|
20240318,110500,12065379100,109900,109900,109900,109900,73
|
|
20240318,110400,12057356400,109900,109900,109900,109900,219
|
|
20240318,110300,12033288300,109900,109900,110000,109900,129
|
|
20240318,110200,12019110500,109900,109800,109900,109700,1107
|
|
20240318,110100,11897561600,109700,109700,109800,109700,474
|
|
20240318,110000,11845518100,109700,109800,109800,109700,177
|
|
20240318,105900,11826084500,109700,109700,109800,109700,84
|
|
20240318,105800,11816867300,109800,109700,109800,109700,30
|
|
20240318,105700,11813573900,109700,109700,109800,109700,13
|
|
20240318,105600,11812146800,109700,109800,109800,109700,32
|
|
20240318,105500,11808634900,109800,109700,109800,109700,23
|
|
20240318,105400,11806110600,109700,109800,109900,109700,179
|
|
20240318,105300,11786463300,109800,109700,109800,109700,117
|
|
20240318,105200,11773619300,109800,109700,109800,109700,284
|
|
20240318,105100,11742439700,109700,109700,109800,109700,97
|
|
20240318,105000,11731797700,109700,109700,109700,109700,199
|
|
20240318,104900,11709967400,109700,109800,109800,109700,50
|
|
20240318,104800,11704480600,109700,109900,109900,109700,21
|
|
20240318,104700,11702173400,109700,109900,109900,109700,200
|
|
20240318,104600,11680211800,110000,109800,110000,109800,186
|
|
20240318,104500,11659786600,109800,109900,110000,109800,84
|
|
20240318,104400,11650561000,110000,110000,110100,109800,1876
|
|
20240318,104300,11444202400,110000,110000,110100,110000,114
|
|
20240318,104200,11431659900,110000,110000,110000,109800,364
|
|
20240318,104100,11391624900,110000,110000,110100,110000,131
|
|
20240318,104000,11377214600,109800,109900,110000,109700,476
|
|
20240318,103900,11324900400,109800,109900,109900,109700,464
|
|
20240318,103800,11273970000,109900,110000,110000,109900,219
|
|
20240318,103700,11249881900,110000,109900,110000,109900,100
|
|
20240318,103600,11238890700,109900,109700,109900,109600,483
|
|
20240318,103500,11185888000,109600,109700,109800,109600,119
|
|
20240318,103400,11172829700,109700,109600,109900,109600,225
|
|
20240318,103300,11148146100,109700,109700,109700,109600,103
|
|
20240318,103200,11136854200,109600,109800,109800,109600,253
|
|
20240318,103100,11109109200,109800,109800,109900,109800,117
|
|
20240318,103000,11096260400,109800,109700,109800,109700,242
|
|
20240318,102900,11069705000,109700,110000,110000,109700,173
|
|
20240318,102800,11050703000,109900,109900,110000,109800,191
|
|
20240318,102700,11029711800,109900,110000,110100,109800,383
|
|
20240318,102600,10987598900,109900,109800,110100,109800,55
|
|
20240318,102500,10981554400,109800,109800,109900,109800,124
|
|
20240318,102400,10967928100,109800,109900,109900,109800,52
|
|
20240318,102300,10962217400,109800,109900,109900,109800,121
|
|
20240318,102200,10948931100,109900,109700,109900,109700,237
|
|
20240318,102100,10922914300,109700,109800,109800,109700,54
|
|
20240318,102000,10916987200,109700,109700,109900,109700,22
|
|
20240318,101900,10914573100,109700,109700,109700,109600,442
|
|
20240318,101800,10866095300,109700,109900,109900,109600,473
|
|
20240318,101700,10814213200,109700,109700,109700,109600,1449
|
|
20240318,101600,10655343700,109800,110000,110100,109700,1065
|
|
20240318,101500,10538301300,110100,110300,110300,110000,558
|
|
20240318,101400,10476879000,110300,110300,110300,110300,65
|
|
20240318,101300,10469709500,110300,110200,110300,110100,248
|
|
20240318,101200,10442372400,110100,110200,110300,110000,845
|
|
20240318,101100,10349327200,110200,109900,110200,109800,431
|
|
20240318,101000,10301915500,109900,110300,110300,109900,3247
|
|
20240318,100900,9944381200,110300,110400,110400,110300,124
|
|
20240318,100800,9930702300,110300,110600,110600,110300,1399
|
|
20240318,100700,9776170200,110600,110800,110900,110600,356
|
|
20240318,100600,9736739400,110800,110800,110900,110700,182
|
|
20240318,100500,9716568300,110800,110800,110800,110600,822
|
|
20240318,100400,9625537000,110900,110900,111000,110900,592
|
|
20240318,100300,9559874200,111000,111000,111000,110900,566
|
|
20240318,100200,9497067900,111000,111100,111100,110900,440
|
|
20240318,100100,9448256800,111000,111000,111000,110900,550
|
|
20240318,100000,9387207100,110700,110800,111000,110700,4787
|
|
20240318,095900,8856278300,110700,110700,110800,110700,153
|
|
20240318,095800,8839341100,110700,110700,110700,110600,313
|
|
20240318,095700,8804695900,110600,110800,110800,110600,321
|
|
20240318,095600,8769156600,110700,110700,110800,110700,262
|
|
20240318,095500,8740151200,110700,110700,110800,110700,44
|
|
20240318,095400,8735279000,110700,110800,110800,110700,1803
|
|
20240318,095300,8535664200,110700,110800,110900,110700,1230
|
|
20240318,095200,8399373100,110800,110800,110800,110700,567
|
|
20240318,095100,8336565000,110700,110700,110800,110600,678
|
|
20240318,095000,8261519500,110600,110600,110700,110600,1369
|
|
20240318,094900,8110101100,110600,110600,110700,110300,839
|
|
20240318,094800,8017339500,110500,110500,110700,110200,1019
|
|
20240318,094700,7904772100,110200,110500,110500,110200,1591
|
|
20240318,094600,7729270900,110600,110800,110800,110400,1507
|
|
20240318,094500,7562507500,110800,110700,110900,110600,1668
|
|
20240318,094400,7377695000,110600,110700,110700,110500,218
|
|
20240318,094300,7353566400,110700,110500,110800,110400,3217
|
|
20240318,094200,6998075100,110400,110500,110500,110400,232
|
|
20240318,094100,6972461200,110400,110300,110500,110300,512
|
|
20240318,094000,6915943500,110400,110400,110400,110300,782
|
|
20240318,093900,6829640000,110500,110500,110600,110400,528
|
|
20240318,093800,6771333200,110500,110600,110700,110400,353
|
|
20240318,093700,6732342500,110600,110700,110800,110300,1834
|
|
20240318,093600,6529692300,110700,110700,110900,110600,620
|
|
20240318,093500,6461003100,110700,110700,110800,110500,2026
|
|
20240318,093400,6236863700,110700,110600,110700,110500,599
|
|
20240318,093300,6170615600,110700,110800,110800,110600,1088
|
|
20240318,093200,6050202800,110800,111200,111200,110700,1694
|
|
20240318,093100,5862341500,111200,110900,111300,110800,932
|
|
20240318,093000,5758846700,111000,111300,111400,110700,3808
|
|
20240318,092900,5335229900,111300,111400,111500,111000,2985
|
|
20240318,092800,5002715700,111400,110600,111400,110600,9553
|
|
20240318,092700,3941550300,110600,110600,110700,110500,829
|
|
20240318,092600,3849868500,110600,110600,110700,110400,1303
|
|
20240318,092500,3705763200,110600,110700,110800,110500,3027
|
|
20240318,092400,3370729800,110600,109700,110700,109600,5852
|
|
20240318,092300,2726058300,109700,109800,109900,109600,1330
|
|
20240318,092200,2580032400,109800,109700,109900,109700,1265
|
|
20240318,092100,2441181400,109800,109800,109900,109600,584
|
|
20240318,092000,2377064900,109800,109800,109900,109600,652
|
|
20240318,091900,2305455200,109600,109200,109800,109200,1653
|
|
20240318,091800,2124343500,109400,109500,109500,109200,400
|
|
20240318,091700,2080588300,109500,109600,109600,109500,808
|
|
20240318,091600,1992055000,109600,109700,109900,109600,1812
|
|
20240318,091500,1793058600,109800,109700,109800,109600,1332
|
|
20240318,091400,1646953000,109700,109600,109700,109500,1197
|
|
20240318,091300,1515758700,109600,109300,109600,109300,936
|
|
20240318,091200,1413292200,109400,109200,109400,109000,1700
|
|
20240318,091100,1227658000,109300,109300,109400,109200,689
|
|
20240318,091000,1152320600,109200,109200,109300,109000,891
|
|
20240318,090900,1055021200,109200,108900,109400,108900,904
|
|
20240318,090800,956375500,108900,108600,108900,108500,1691
|
|
20240318,090700,772451400,108700,108600,108700,108500,320
|
|
20240318,090600,737697300,108600,108700,108800,108600,585
|
|
20240318,090500,674099800,108600,108500,108800,108400,549
|
|
20240318,090400,614470100,108400,108400,108600,108400,811
|
|
20240318,090300,526472500,108500,108600,108700,108300,881
|
|
20240318,090200,430776100,108600,108300,108600,108100,1935
|
|
20240318,090100,221173500,108400,108600,108700,108200,425
|
|
20240318,090000,175123500,108600,108100,108700,108000,1612
|