658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,195500,306401770400,76200,76200,76200,76200,1698347
|
|
20240315,195400,306401770400,76200,76200,76200,76200,0
|
|
20240315,195300,306401770400,76200,76200,76200,76200,0
|
|
20240315,195200,306401770400,76200,76200,76200,76200,0
|
|
20240315,195100,306401770400,76200,76200,76200,76200,0
|
|
20240315,195000,306401770400,76200,76200,76200,76200,0
|
|
20240315,194900,306401770400,76200,76200,76200,76200,0
|
|
20240315,194800,306401770400,76200,76200,76200,76200,0
|
|
20240315,194700,306401770400,76200,76200,76200,76200,0
|
|
20240315,194600,306401770400,76200,76200,76200,76200,0
|
|
20240315,194500,306401770400,76200,76200,76200,76200,0
|
|
20240315,194400,306401770400,76200,76200,76200,76200,0
|
|
20240315,194300,306401770400,76200,76200,76200,76200,0
|
|
20240315,194200,306401770400,76200,76200,76200,76200,0
|
|
20240315,194100,306401770400,76200,76200,76200,76200,0
|
|
20240315,194000,306401770400,76200,76200,76200,76200,0
|
|
20240315,193900,306401770400,76200,76200,76200,76200,0
|
|
20240315,193800,306401770400,76200,76200,76200,76200,0
|
|
20240315,193700,306401770400,76200,76200,76200,76200,0
|
|
20240315,193600,306401770400,76200,76200,76200,76200,0
|
|
20240315,193500,306401770400,76200,76200,76200,76200,0
|
|
20240315,193400,306401770400,76200,76200,76200,76200,0
|
|
20240315,193300,306401770400,76200,76200,76200,76200,0
|
|
20240315,193200,306401770400,76200,76200,76200,76200,0
|
|
20240315,193100,306401770400,76200,76200,76200,76200,0
|
|
20240315,193000,306401770400,76200,76200,76200,76200,0
|
|
20240315,192900,306401770400,76200,76200,76200,76200,0
|
|
20240315,192800,306401770400,76200,76200,76200,76200,0
|
|
20240315,192700,306401770400,76200,76200,76200,76200,0
|
|
20240315,192600,306401770400,76200,76200,76200,76200,0
|
|
20240315,192500,306401770400,76200,76200,76200,76200,1698347
|
|
20240315,192400,306401770400,76200,76200,76200,76200,0
|
|
20240315,192300,306401770400,76200,76200,76200,76200,0
|
|
20240315,192200,306401770400,76200,76200,76200,76200,0
|
|
20240315,192100,306401770400,76200,76200,76200,76200,0
|
|
20240315,192000,306401770400,76200,76200,76200,76200,0
|
|
20240315,191900,306401770400,76200,76200,76200,76200,0
|
|
20240315,191800,306401770400,76200,76200,76200,76200,0
|
|
20240315,191700,306401770400,76200,76200,76200,76200,0
|
|
20240315,191600,306401770400,76200,76200,76200,76200,0
|
|
20240315,191500,306401770400,76200,76200,76200,76200,0
|
|
20240315,191400,306401770400,76200,76200,76200,76200,0
|
|
20240315,191300,306401770400,76200,76200,76200,76200,0
|
|
20240315,191200,306401770400,76200,76200,76200,76200,0
|
|
20240315,191100,306401770400,76200,76200,76200,76200,0
|
|
20240315,191000,306401770400,76200,76200,76200,76200,0
|
|
20240315,190900,306401770400,76200,76200,76200,76200,0
|
|
20240315,190800,306401770400,76200,76200,76200,76200,0
|
|
20240315,190700,306401770400,76200,76200,76200,76200,0
|
|
20240315,190600,306401770400,76200,76200,76200,76200,0
|
|
20240315,190500,306401770400,76200,76200,76200,76200,0
|
|
20240315,190400,306401770400,76200,76200,76200,76200,0
|
|
20240315,190300,306401770400,76200,76200,76200,76200,0
|
|
20240315,190200,306401770400,76200,76200,76200,76200,0
|
|
20240315,190100,306401770400,76200,76200,76200,76200,0
|
|
20240315,190000,306401770400,76200,76200,76200,76200,0
|
|
20240315,185900,306401770400,76200,76200,76200,76200,0
|
|
20240315,185800,306401770400,76200,76200,76200,76200,0
|
|
20240315,185700,306401770400,76200,76200,76200,76200,0
|
|
20240315,185600,306401770400,76200,76200,76200,76200,0
|
|
20240315,185500,306401770400,76200,76200,76200,76200,1698347
|
|
20240315,185400,306401770400,76200,76200,76200,76200,0
|
|
20240315,185300,306401770400,76200,76200,76200,76200,0
|
|
20240315,185200,306401770400,76200,76200,76200,76200,0
|
|
20240315,185100,306401770400,76200,76200,76200,76200,0
|
|
20240315,185000,306401770400,76200,76200,76200,76200,0
|
|
20240315,184900,306401770400,76200,76200,76200,76200,0
|
|
20240315,184800,306401770400,76200,76200,76200,76200,0
|
|
20240315,184700,306401770400,76200,76200,76200,76200,0
|
|
20240315,184600,306401770400,76200,76200,76200,76200,0
|
|
20240315,184500,306401770400,76200,76200,76200,76200,0
|
|
20240315,184400,306401770400,76200,76200,76200,76200,0
|
|
20240315,184300,306401770400,76200,76200,76200,76200,0
|
|
20240315,184200,306401770400,76200,76200,76200,76200,0
|
|
20240315,184100,306401770400,76200,76200,76200,76200,0
|
|
20240315,184000,306401770400,76200,76200,76200,76200,0
|
|
20240315,183900,306401770400,76200,76200,76200,76200,0
|
|
20240315,183800,306401770400,76200,76200,76200,76200,0
|
|
20240315,183700,306401770400,76200,76200,76200,76200,0
|
|
20240315,183600,306401770400,76200,76200,76200,76200,0
|
|
20240315,183500,306401770400,76200,76200,76200,76200,0
|
|
20240315,183400,306401770400,76200,76200,76200,76200,0
|
|
20240315,183300,306401770400,76200,76200,76200,76200,0
|
|
20240315,183200,306401770400,76200,76200,76200,76200,0
|
|
20240315,183100,306401770400,76200,76200,76200,76200,0
|
|
20240315,183000,306401770400,76200,76200,76200,76200,0
|
|
20240315,182900,306401770400,76200,76200,76200,76200,0
|
|
20240315,182800,306401770400,76200,76200,76200,76200,0
|
|
20240315,182700,306401770400,76200,76200,76200,76200,0
|
|
20240315,182600,306401770400,76200,76200,76200,76200,0
|
|
20240315,182500,306401770400,76200,76200,76200,76200,1698347
|
|
20240315,182400,306401770400,76200,76200,76200,76200,0
|
|
20240315,182300,306401770400,76200,76200,76200,76200,0
|
|
20240315,182200,306401770400,76200,76200,76200,76200,0
|
|
20240315,182100,306401770400,76200,76200,76200,76200,0
|
|
20240315,182000,306401770400,76200,76200,76200,76200,0
|
|
20240315,181900,306401770400,76200,76200,76200,76200,0
|
|
20240315,181800,306401770400,76200,76200,76200,76200,0
|
|
20240315,181700,306401770400,76200,76200,76200,76200,0
|
|
20240315,181600,306401770400,76200,76200,76200,76200,0
|
|
20240315,181500,306401770400,76200,76200,76200,76200,0
|
|
20240315,181400,306401770400,76200,76200,76200,76200,0
|
|
20240315,181300,306401770400,76200,76200,76200,76200,0
|
|
20240315,181200,306401770400,76200,76200,76200,76200,0
|
|
20240315,181100,306401770400,76200,76200,76200,76200,0
|
|
20240315,181000,306401770400,76200,76200,76200,76200,0
|
|
20240315,180900,306401770400,76200,76200,76200,76200,0
|
|
20240315,180800,306401770400,76200,76200,76200,76200,0
|
|
20240315,180700,306401770400,76200,76200,76200,76200,0
|
|
20240315,180600,306401770400,76200,76200,76200,76200,0
|
|
20240315,180500,306401770400,76200,76200,76200,76200,0
|
|
20240315,180400,306401770400,76200,76200,76200,76200,0
|
|
20240315,180300,306401770400,76200,76200,76200,76200,0
|
|
20240315,180200,306401770400,76200,76200,76200,76200,0
|
|
20240315,180100,306401770400,76200,76200,76200,76200,0
|
|
20240315,180000,306401770400,76200,76200,76200,76200,0
|
|
20240315,175900,306401770400,76200,76200,76200,76200,0
|
|
20240315,175800,306401770400,76200,76200,76200,76200,0
|
|
20240315,175700,306401770400,76200,76200,76200,76200,0
|
|
20240315,175600,306401770400,76200,76200,76200,76200,0
|
|
20240315,175500,306401770400,76200,76200,76200,76200,1698347
|
|
20240315,175400,306401770400,76200,76200,76200,76200,0
|
|
20240315,175300,306401770400,76200,76200,76200,76200,0
|
|
20240315,175200,306401770400,76200,76200,76200,76200,0
|
|
20240315,175100,306401770400,76200,76200,76200,76200,0
|
|
20240315,175000,306401770400,76200,76200,76200,76200,0
|
|
20240315,174900,306401770400,76200,76200,76200,76200,0
|
|
20240315,174800,306401770400,76200,76200,76200,76200,0
|
|
20240315,174700,306401770400,76200,76200,76200,76200,0
|
|
20240315,174600,306401770400,76200,76200,76200,76200,0
|
|
20240315,174500,306401770400,76200,76200,76200,76200,0
|
|
20240315,174400,306401770400,76200,76200,76200,76200,0
|
|
20240315,174300,306401770400,76200,76200,76200,76200,0
|
|
20240315,174200,306401770400,76200,76200,76200,76200,0
|
|
20240315,174100,306401770400,76200,76200,76200,76200,0
|
|
20240315,174000,306401770400,76200,76200,76200,76200,0
|
|
20240315,173900,306401770400,76200,76200,76200,76200,0
|
|
20240315,173800,306401770400,76200,76200,76200,76200,0
|
|
20240315,173700,306401770400,76200,76200,76200,76200,0
|
|
20240315,173600,306401770400,76200,76200,76200,76200,0
|
|
20240315,173500,306401770400,76200,76200,76200,76200,0
|
|
20240315,173400,306401770400,76200,76200,76200,76200,0
|
|
20240315,173300,306401770400,76200,76200,76200,76200,0
|
|
20240315,173200,306401770400,76200,76200,76200,76200,0
|
|
20240315,173100,306401770400,76200,76200,76200,76200,0
|
|
20240315,173000,306401770400,76200,76200,76200,76200,0
|
|
20240315,172900,306401770400,76200,76200,76200,76200,0
|
|
20240315,172800,306401770400,76200,76200,76200,76200,0
|
|
20240315,172700,306401770400,76200,76200,76200,76200,0
|
|
20240315,172600,306401770400,76200,76200,76200,76200,0
|
|
20240315,172500,306401770400,76200,76200,76200,76200,1698347
|
|
20240315,172400,306401770400,76200,76200,76200,76200,0
|
|
20240315,172300,306401770400,76200,76200,76200,76200,0
|
|
20240315,172200,306401770400,76200,76200,76200,76200,0
|
|
20240315,172100,306401770400,76200,76200,76200,76200,0
|
|
20240315,172000,306401770400,76200,76200,76200,76200,0
|
|
20240315,171900,306401770400,76200,76200,76200,76200,0
|
|
20240315,171800,306401770400,76200,76200,76200,76200,0
|
|
20240315,171700,306401770400,76200,76200,76200,76200,0
|
|
20240315,171600,306401770400,76200,76200,76200,76200,0
|
|
20240315,171500,306401770400,76200,76200,76200,76200,0
|
|
20240315,171400,306401770400,76200,76200,76200,76200,0
|
|
20240315,171300,306401770400,76200,76200,76200,76200,0
|
|
20240315,171200,306401770400,76200,76200,76200,76200,0
|
|
20240315,171100,306401770400,76200,76200,76200,76200,0
|
|
20240315,171000,306401770400,76200,76200,76200,76200,0
|
|
20240315,170900,306401770400,76200,76200,76200,76200,0
|
|
20240315,170800,306401770400,76200,76200,76200,76200,0
|
|
20240315,170700,306401770400,76200,76200,76200,76200,0
|
|
20240315,170600,306401770400,76200,76200,76200,76200,0
|
|
20240315,170500,306401770400,76200,76200,76200,76200,0
|
|
20240315,170400,306401770400,76200,76200,76200,76200,0
|
|
20240315,170300,306401770400,76200,76200,76200,76200,0
|
|
20240315,170200,306401770400,76200,76200,76200,76200,0
|
|
20240315,170100,306401770400,76200,76200,76200,76200,0
|
|
20240315,170000,306401770400,76200,76200,76200,76200,0
|
|
20240315,165900,306401770400,76200,76200,76200,76200,0
|
|
20240315,165800,306401770400,76200,76200,76200,76200,0
|
|
20240315,165700,306401770400,76200,76200,76200,76200,0
|
|
20240315,165600,306401770400,76200,76200,76200,76200,0
|
|
20240315,165500,306401770400,76200,76200,76200,76200,1698347
|
|
20240315,165400,306401770400,76200,76200,76200,76200,0
|
|
20240315,165300,306401770400,76200,76200,76200,76200,0
|
|
20240315,165200,306401770400,76200,76200,76200,76200,0
|
|
20240315,165100,306401770400,76200,76200,76200,76200,0
|
|
20240315,165000,306401770400,76200,76200,76200,76200,0
|
|
20240315,164900,306401770400,76200,76200,76200,76200,0
|
|
20240315,164800,306401770400,76200,76200,76200,76200,0
|
|
20240315,164700,306401770400,76200,76200,76200,76200,0
|
|
20240315,164600,306401770400,76200,76200,76200,76200,0
|
|
20240315,164500,306401770400,76200,76200,76200,76200,0
|
|
20240315,164400,306401770400,76200,76200,76200,76200,0
|
|
20240315,164300,306401770400,76200,76200,76200,76200,0
|
|
20240315,164200,306401770400,76200,76200,76200,76200,0
|
|
20240315,164100,306401770400,76200,76200,76200,76200,0
|
|
20240315,164000,306401770400,76200,76200,76200,76200,0
|
|
20240315,163900,306401770400,76200,76200,76200,76200,0
|
|
20240315,163800,306401770400,76200,76200,76200,76200,0
|
|
20240315,163700,306401770400,76200,76200,76200,76200,0
|
|
20240315,163600,306401770400,76200,76200,76200,76200,0
|
|
20240315,163500,306401770400,76200,76200,76200,76200,0
|
|
20240315,163400,306401770400,76200,76200,76200,76200,0
|
|
20240315,163300,306401770400,76200,76200,76200,76200,0
|
|
20240315,163200,306401770400,76200,76200,76200,76200,0
|
|
20240315,163100,306401770400,76200,76200,76200,76200,0
|
|
20240315,163000,306401770400,76200,76200,76200,76200,0
|
|
20240315,162900,306401770400,76200,76200,76200,76200,0
|
|
20240315,162800,306401770400,76200,76200,76200,76200,0
|
|
20240315,162700,306401770400,76200,76200,76200,76200,0
|
|
20240315,162600,306401770400,76200,76200,76200,76200,0
|
|
20240315,162500,306401770400,76200,76200,76200,76200,1698347
|
|
20240315,162400,306401770400,76200,76200,76200,76200,0
|
|
20240315,162300,306401770400,76200,76200,76200,76200,0
|
|
20240315,162200,306401770400,76200,76200,76200,76200,0
|
|
20240315,162100,306401770400,76200,76200,76200,76200,0
|
|
20240315,162000,306401770400,76200,76200,76200,76200,0
|
|
20240315,161900,306401770400,76200,76200,76200,76200,0
|
|
20240315,161800,306401770400,76200,76200,76200,76200,0
|
|
20240315,161700,306401770400,76200,76200,76200,76200,0
|
|
20240315,161600,306401770400,76200,76200,76200,76200,0
|
|
20240315,161500,306401770400,76200,76200,76200,76200,0
|
|
20240315,161400,306401770400,76200,76200,76200,76200,0
|
|
20240315,161300,306401770400,76200,76200,76200,76200,0
|
|
20240315,161200,306401770400,76200,76200,76200,76200,0
|
|
20240315,161100,306401770400,76200,76200,76200,76200,0
|
|
20240315,161000,306401770400,76200,76200,76200,76200,0
|
|
20240315,160900,306401770400,76200,76200,76200,76200,0
|
|
20240315,160800,306401770400,76200,76200,76200,76200,0
|
|
20240315,160700,306401770400,76200,76200,76200,76200,0
|
|
20240315,160600,306401770400,76200,76200,76200,76200,0
|
|
20240315,160500,306401770400,76200,76200,76200,76200,0
|
|
20240315,160400,306401770400,76200,76200,76200,76200,0
|
|
20240315,160300,306401770400,76200,76200,76200,76200,0
|
|
20240315,160200,306401770400,76200,76200,76200,76200,0
|
|
20240315,160100,306401770400,76200,76200,76200,76200,0
|
|
20240315,160000,306401770400,76200,76200,76200,76200,0
|
|
20240315,155900,306401770400,76200,76200,76200,76200,0
|
|
20240315,155800,306401770400,76200,76200,76200,76200,0
|
|
20240315,155700,306401770400,76200,76200,76200,76200,0
|
|
20240315,155600,306401770400,76200,76200,76200,76200,0
|
|
20240315,155500,306401770400,76200,76200,76200,76200,1698347
|
|
20240315,155400,306401770400,76200,76200,76200,76200,0
|
|
20240315,155300,306401770400,76200,76200,76200,76200,0
|
|
20240315,155200,306401770400,76200,76200,76200,76200,0
|
|
20240315,155100,306401770400,76200,76200,76200,76200,0
|
|
20240315,155000,306401770400,76200,76200,76200,76200,0
|
|
20240315,154900,306401770400,76200,76200,76200,76200,0
|
|
20240315,154800,306401770400,76200,76200,76200,76200,0
|
|
20240315,154700,306401770400,76200,76200,76200,76200,0
|
|
20240315,154600,306401770400,76200,76200,76200,76200,0
|
|
20240315,154500,306401770400,76200,76200,76200,76200,0
|
|
20240315,154400,306401770400,76200,76200,76200,76200,0
|
|
20240315,154300,306401770400,76200,76200,76200,76200,0
|
|
20240315,154200,306401770400,76200,76200,76200,76200,0
|
|
20240315,154100,306401770400,76200,76200,76200,76200,0
|
|
20240315,154000,306401770400,76200,76200,76200,76200,0
|
|
20240315,153900,306401770400,76200,76200,76200,76200,0
|
|
20240315,153800,306401770400,76200,76200,76200,76200,0
|
|
20240315,153700,306401770400,76200,76200,76200,76200,0
|
|
20240315,153600,306401770400,76200,76200,76200,76200,0
|
|
20240315,153500,306401770400,76200,76200,76200,76200,0
|
|
20240315,153400,306401770400,76200,76200,76200,76200,0
|
|
20240315,153300,306401770400,76200,76200,76200,76200,0
|
|
20240315,153200,306401770400,76200,76200,76200,76200,0
|
|
20240315,153100,306401770400,76200,76200,76200,76200,0
|
|
20240315,153000,306401770400,76200,76200,76200,76200,1698347
|
|
20240315,152900,176987729000,76900,76900,76900,76900,0
|
|
20240315,152800,176987729000,76900,76900,76900,76900,0
|
|
20240315,152700,176987729000,76900,76900,76900,76900,0
|
|
20240315,152600,176987729000,76900,76900,76900,76900,0
|
|
20240315,152500,176987729000,76900,76900,76900,76900,0
|
|
20240315,152400,176987729000,76900,76900,76900,76900,0
|
|
20240315,152300,176987729000,76900,76900,76900,76900,0
|
|
20240315,152200,176987729000,76900,76900,76900,76900,0
|
|
20240315,152100,176987729000,76900,76900,76900,76900,0
|
|
20240315,152000,176987729000,76900,76900,76900,76900,0
|
|
20240315,151900,176987729000,76900,76800,77000,76800,11473
|
|
20240315,151800,176104774500,76900,76900,77000,76900,14377
|
|
20240315,151700,174998577100,77000,76900,77000,76900,3580
|
|
20240315,151600,174723137100,76900,76900,77000,76900,4963
|
|
20240315,151500,174341190400,76900,76900,77000,76900,2271
|
|
20240315,151400,174166512600,76900,76900,77000,76900,3373
|
|
20240315,151300,173907036100,77000,76900,77000,76700,16929
|
|
20240315,151200,172604713700,76900,76600,76900,76600,6047
|
|
20240315,151100,172140508400,76600,76600,76700,76600,881
|
|
20240315,151000,172072982200,76700,76900,77000,76600,22365
|
|
20240315,150900,170356006800,76900,76900,77000,76900,1393
|
|
20240315,150800,170248791600,77000,76900,77000,76900,5275
|
|
20240315,150700,169842775000,77000,76900,77000,76800,20642
|
|
20240315,150600,168254751700,76900,76700,76900,76700,8535
|
|
20240315,150500,167599092100,76700,76800,76800,76700,3066
|
|
20240315,150400,167363705000,76800,76600,76800,76600,5482
|
|
20240315,150300,166943194000,76700,76600,76700,76500,4977
|
|
20240315,150200,166561965100,76500,76300,76600,76300,5474
|
|
20240315,150100,166143606300,76300,76400,76500,76300,4570
|
|
20240315,150000,165794531900,76500,76600,76700,76400,8692
|
|
20240315,145900,165129017400,76700,76700,76700,76600,2520
|
|
20240315,145800,164935897100,76700,76700,76700,76600,1037
|
|
20240315,145700,164856382100,76700,76500,76700,76400,10265
|
|
20240315,145600,164070615800,76400,76400,76500,76400,2199
|
|
20240315,145500,163902564300,76400,76400,76500,76400,2726
|
|
20240315,145400,163694186800,76400,76600,76700,76400,11661
|
|
20240315,145300,162801332700,76700,76700,76700,76600,3627
|
|
20240315,145200,162523351900,76700,76700,76700,76600,2464
|
|
20240315,145100,162334396100,76600,76700,76700,76600,4544
|
|
20240315,145000,161985947000,76700,76600,76700,76600,3034
|
|
20240315,144900,161753334600,76600,76700,76700,76600,2499
|
|
20240315,144800,161561680400,76600,76600,76700,76600,2800
|
|
20240315,144700,161346962900,76700,76700,76800,76600,3705
|
|
20240315,144600,161062834300,76700,76700,76800,76600,1868
|
|
20240315,144500,160919551200,76700,76500,76700,76500,9765
|
|
20240315,144400,160171264200,76500,76500,76600,76500,2278
|
|
20240315,144300,159996847300,76500,76600,76600,76500,1791
|
|
20240315,144200,159859727900,76500,76600,76600,76500,1262
|
|
20240315,144100,159763105300,76600,76600,76700,76500,8087
|
|
20240315,144000,159143470100,76700,76600,76700,76600,1247
|
|
20240315,143900,159047857300,76600,76700,76700,76600,1962
|
|
20240315,143800,158897400700,76600,76700,76800,76600,4298
|
|
20240315,143700,158567750200,76800,76600,76900,76600,7168
|
|
20240315,143600,158017839000,76700,76700,76700,76600,1247
|
|
20240315,143500,157922225300,76600,76500,76700,76500,4204
|
|
20240315,143400,157600240200,76500,76600,76600,76500,1955
|
|
20240315,143300,157450540800,76500,76600,76600,76500,1564
|
|
20240315,143200,157330800900,76600,76600,76700,76500,5266
|
|
20240315,143100,156927374300,76600,76800,76900,76600,7487
|
|
20240315,143000,156352677100,76800,76400,76800,76400,16673
|
|
20240315,142900,155074996500,76400,76500,76500,76400,1987
|
|
20240315,142800,154923070900,76400,76400,76500,76400,1863
|
|
20240315,142700,154780600800,76500,76500,76600,76400,9401
|
|
20240315,142600,154061191800,76500,76400,76500,76400,3310
|
|
20240315,142500,153808040400,76500,76500,76500,76400,2356
|
|
20240315,142400,153627840900,76500,76300,76500,76300,4473
|
|
20240315,142300,153285987000,76400,76200,76400,76100,9722
|
|
20240315,142200,152544598200,76100,76100,76200,76100,2934
|
|
20240315,142100,152321070200,76100,75900,76200,75900,17720
|
|
20240315,142000,150973797100,75900,75900,76000,75900,2428
|
|
20240315,141900,150789362100,76000,75900,76000,75900,2320
|
|
20240315,141800,150613118400,75900,76000,76000,75900,2303
|
|
20240315,141700,150438166200,75900,75900,76000,75900,1803
|
|
20240315,141600,150301193100,75900,75900,76000,75900,3290
|
|
20240315,141500,150051221200,75900,75900,76000,75900,1278
|
|
20240315,141400,149954184400,75900,75900,76000,75900,2518
|
|
20240315,141300,149762908700,75900,75900,76000,75900,1096
|
|
20240315,141200,149679656100,76000,75900,76000,75900,1855
|
|
20240315,141100,149538714000,75900,76000,76000,75900,2190
|
|
20240315,141000,149372307800,76000,75900,76000,75800,3036
|
|
20240315,140900,149141803400,75900,75800,75900,75800,2645
|
|
20240315,140800,148941124000,75800,75800,75900,75800,2287
|
|
20240315,140700,148767587500,75900,75800,75900,75800,3232
|
|
20240315,140600,148522313200,75900,75900,75900,75800,2291
|
|
20240315,140500,148348451000,75900,75800,75900,75800,3678
|
|
20240315,140400,148069359500,75900,75800,75900,75800,1884
|
|
20240315,140300,147926397900,75900,75800,75900,75800,1526
|
|
20240315,140200,147810665100,75900,75900,75900,75800,1550
|
|
20240315,140100,147693053500,76000,75900,76000,75800,1997
|
|
20240315,140000,147541548800,75900,75900,76000,75800,7671
|
|
20240315,135900,146959166100,75900,75900,76000,75900,2793
|
|
20240315,135800,146747032200,75900,75800,76000,75800,7203
|
|
20240315,135700,146200182900,75900,75800,75900,75800,1847
|
|
20240315,135600,146060070800,75900,75800,75900,75800,882
|
|
20240315,135500,145993164600,75900,75800,75900,75800,3080
|
|
20240315,135400,145759497200,75800,75800,75900,75800,986
|
|
20240315,135300,145684714200,75900,75900,75900,75800,1661
|
|
20240315,135200,145558697700,75800,75900,75900,75800,1706
|
|
20240315,135100,145429327800,75900,76000,76000,75800,3992
|
|
20240315,135000,145126281900,75900,75800,76000,75800,11600
|
|
20240315,134900,144245854200,75800,75900,76000,75800,10587
|
|
20240315,134800,143442285100,76000,76000,76000,75900,3222
|
|
20240315,134700,143197554800,75900,76000,76000,75900,1749
|
|
20240315,134600,143064672000,75900,76000,76000,75900,1852
|
|
20240315,134500,142924021300,76000,75900,76000,75900,3970
|
|
20240315,134400,142622487500,75900,76000,76000,75900,3082
|
|
20240315,134300,142388430000,76000,75800,76000,75800,16900
|
|
20240315,134200,141105516600,75900,75800,75900,75800,1817
|
|
20240315,134100,140967678600,75900,75900,75900,75800,1226
|
|
20240315,134000,140874661800,75900,75900,75900,75800,2187
|
|
20240315,133900,140708837200,75800,75800,75900,75800,4289
|
|
20240315,133800,140383617200,75800,75800,75900,75800,2960
|
|
20240315,133700,140159103300,75900,75800,75900,75800,1793
|
|
20240315,133600,140023032600,75800,75800,75900,75800,2954
|
|
20240315,133500,139798944500,75900,75800,75900,75800,1268
|
|
20240315,133400,139702751900,75800,75900,75900,75800,1267
|
|
20240315,133300,139606621500,75900,75900,75900,75800,8875
|
|
20240315,133200,138933255400,75800,75800,75900,75800,1729
|
|
20240315,133100,138802123900,75900,75800,75900,75800,1408
|
|
20240315,133000,138695336300,75800,75800,75900,75800,2886
|
|
20240315,132900,138476522400,75800,75800,75900,75800,3176
|
|
20240315,132800,138235671000,75800,75900,75900,75800,2707
|
|
20240315,132700,138030418500,75900,75900,75900,75800,2920
|
|
20240315,132600,137809012200,75800,75800,75900,75800,909
|
|
20240315,132500,137740058900,75800,75800,75900,75800,2310
|
|
20240315,132400,137564891400,75800,75900,75900,75800,1178
|
|
20240315,132300,137475555500,75800,75800,75900,75800,1193
|
|
20240315,132200,137385076400,75800,75800,75900,75800,803
|
|
20240315,132100,137324183400,75900,75800,75900,75800,668
|
|
20240315,132000,137273520300,75800,75800,75900,75800,1557
|
|
20240315,131900,137155453100,75800,75800,75900,75800,1463
|
|
20240315,131800,137044463900,75800,75900,75900,75800,1751
|
|
20240315,131700,136911695700,75800,75900,75900,75800,3118
|
|
20240315,131600,136675274100,75900,75800,76000,75700,21101
|
|
20240315,131500,135073300700,75700,75800,75800,75700,915
|
|
20240315,131400,135003998500,75700,75700,75800,75700,1323
|
|
20240315,131300,134903793200,75700,75700,75800,75600,2566
|
|
20240315,131200,134709514400,75600,75600,75700,75600,16515
|
|
20240315,131100,133459677100,75600,75600,75700,75600,2170
|
|
20240315,131000,133295443300,75600,75600,75700,75600,859
|
|
20240315,130900,133230473800,75700,75600,75700,75600,1326
|
|
20240315,130800,133130148000,75700,75700,75700,75600,950
|
|
20240315,130700,133058279600,75600,75600,75700,75600,2777
|
|
20240315,130600,132848299400,75600,75600,75700,75600,4077
|
|
20240315,130500,132540032600,75700,75600,75800,75600,13712
|
|
20240315,130400,131502174400,75600,75600,75700,75600,1812
|
|
20240315,130300,131365065600,75600,75600,75700,75600,2144
|
|
20240315,130200,131202804400,75700,75700,75700,75600,1927
|
|
20240315,130100,131056959200,75600,75600,75700,75500,4995
|
|
20240315,130000,130679289200,75500,75500,75600,75500,1569
|
|
20240315,125900,130560707200,75500,75500,75600,75500,2366
|
|
20240315,125800,130381948600,75500,75600,75600,75500,1418
|
|
20240315,125700,130274792500,75600,75500,75600,75500,1444
|
|
20240315,125600,130165652600,75500,75500,75600,75500,1479
|
|
20240315,125500,130053920300,75600,75400,75800,75400,8107
|
|
20240315,125400,129441471800,75400,75600,75600,75400,12507
|
|
20240315,125300,128497838900,75600,75700,75800,75500,10829
|
|
20240315,125200,127679008100,75700,75700,75800,75600,2473
|
|
20240315,125100,127491859900,75700,75800,75900,75600,13492
|
|
20240315,125000,126469482600,75700,75800,75800,75700,2218
|
|
20240315,124900,126301564100,75700,75800,75900,75700,8800
|
|
20240315,124800,125634537500,75900,75800,75900,75800,1211
|
|
20240315,124700,125542671800,75900,75900,75900,75800,1078
|
|
20240315,124600,125460885300,75800,75900,75900,75800,1306
|
|
20240315,124500,125361804900,75900,75800,75900,75800,4393
|
|
20240315,124400,125028446000,75800,75800,75900,75800,1182
|
|
20240315,124300,124938761800,75900,75800,75900,75800,886
|
|
20240315,124200,124871544100,75800,75900,76000,75800,1969
|
|
20240315,124100,124722104700,75900,75900,76000,75900,1365
|
|
20240315,124000,124618474100,75900,75900,76000,75900,1093
|
|
20240315,123900,124535476600,75900,75900,76000,75800,2488
|
|
20240315,123800,124346575300,76000,75900,76000,75900,1763
|
|
20240315,123700,124212667800,75900,75900,76100,75800,23010
|
|
20240315,123600,122464983700,75900,75900,76000,75900,1090
|
|
20240315,123500,122382202900,75900,76000,76000,75900,670
|
|
20240315,123400,122331332400,75900,75800,75900,75700,7838
|
|
20240315,123300,121737284100,75800,75700,75800,75700,1538
|
|
20240315,123200,121620754500,75700,75900,76000,75600,12334
|
|
20240315,123100,120686233100,75900,76000,76000,75900,5609
|
|
20240315,123000,120260418100,75900,76000,76000,75900,2119
|
|
20240315,122900,120099488700,75900,76000,76000,75900,1464
|
|
20240315,122800,119988300000,75900,76000,76000,75900,915
|
|
20240315,122700,119918792500,76000,76000,76000,75900,720
|
|
20240315,122600,119864106100,75900,75800,76000,75800,5263
|
|
20240315,122500,119464698800,75900,75900,75900,75800,713
|
|
20240315,122400,119410602300,75800,75900,75900,75800,1648
|
|
20240315,122300,119285636100,75900,75800,75900,75800,3012
|
|
20240315,122200,119057142900,75800,75700,75900,75600,13032
|
|
20240315,122100,118069909200,75600,75600,75700,75600,2099
|
|
20240315,122000,117911197500,75600,75700,75700,75600,2904
|
|
20240315,121900,117691564400,75700,75600,75700,75600,7218
|
|
20240315,121800,117145844100,75700,75600,75700,75600,1579
|
|
20240315,121700,117026379800,75600,75700,75700,75600,918
|
|
20240315,121600,116956930400,75600,75700,75700,75600,2034
|
|
20240315,121500,116803020700,75600,75600,75700,75600,780
|
|
20240315,121400,116744002300,75600,75600,75700,75600,1328
|
|
20240315,121300,116643535500,75600,75600,75700,75600,451
|
|
20240315,121200,116609427100,75700,75700,75800,75600,6198
|
|
20240315,121100,116140366000,75700,75700,75800,75700,1307
|
|
20240315,121000,116041367000,75700,75800,75800,75700,1417
|
|
20240315,120900,115934019800,75800,75700,75800,75700,4358
|
|
20240315,120800,115604071500,75800,75700,75800,75700,3525
|
|
20240315,120700,115337046300,75700,75700,75800,75700,1718
|
|
20240315,120600,115206865500,75700,75700,75800,75600,6085
|
|
20240315,120500,114746210100,75700,75700,75700,75600,1462
|
|
20240315,120400,114635590100,75600,75700,75700,75600,1754
|
|
20240315,120300,114502876700,75600,75600,75700,75500,5283
|
|
20240315,120200,114103449800,75500,75500,75600,75500,1429
|
|
20240315,120100,113995442800,75500,75500,75600,75500,1177
|
|
20240315,120000,113906511800,75500,75500,75600,75500,2837
|
|
20240315,115900,113692096300,75500,75500,75600,75500,881
|
|
20240315,115800,113625536900,75500,75500,75600,75500,1732
|
|
20240315,115700,113494678900,75600,75600,75600,75500,1063
|
|
20240315,115600,113414349800,75600,75500,75600,75500,1265
|
|
20240315,115500,113318756700,75600,75500,75600,75500,1919
|
|
20240315,115400,113173804500,75500,75500,75600,75500,2286
|
|
20240315,115300,113001143800,75500,75400,75600,75400,5050
|
|
20240315,115200,112619931800,75400,75600,75600,75400,14075
|
|
20240315,115100,111557667400,75600,75600,75700,75500,9841
|
|
20240315,115000,110813757300,75700,75700,75700,75600,1651
|
|
20240315,114900,110688825800,75700,75700,75700,75600,1550
|
|
20240315,114800,110571571500,75600,75700,75700,75600,2206
|
|
20240315,114700,110404646100,75600,75700,75700,75600,1195
|
|
20240315,114600,110314230100,75700,75700,75700,75600,1542
|
|
20240315,114500,110197518600,75700,75700,75700,75600,2291
|
|
20240315,114400,110024122800,75600,75600,75700,75600,1749
|
|
20240315,114300,109891760100,75700,75600,75700,75600,1553
|
|
20240315,114200,109774214400,75700,75700,75700,75600,2145
|
|
20240315,114100,109611945700,75700,75600,75700,75600,1978
|
|
20240315,114000,109462273400,75600,75700,75700,75600,1605
|
|
20240315,113900,109340824600,75700,75600,75700,75600,2402
|
|
20240315,113800,109159058100,75700,75500,75700,75500,13368
|
|
20240315,113700,108149060600,75500,75400,75500,75400,1544
|
|
20240315,113600,108032579500,75400,75400,75500,75400,1011
|
|
20240315,113500,107956305800,75400,75500,75500,75400,1803
|
|
20240315,113400,107820321400,75500,75400,75500,75400,3632
|
|
20240315,113300,107546419700,75500,75400,75500,75400,2708
|
|
20240315,113200,107342154200,75400,75600,75700,75400,8151
|
|
20240315,113100,106726628300,75700,75600,75700,75600,1309
|
|
20240315,113000,106627640300,75600,75600,75700,75600,3315
|
|
20240315,112900,106376992900,75600,75600,75700,75600,2131
|
|
20240315,112800,106215816300,75600,75800,75800,75600,7294
|
|
20240315,112700,105663799300,75800,75800,75800,75700,3386
|
|
20240315,112600,105407203600,75700,75900,75900,75700,4187
|
|
20240315,112500,105089793200,75900,75900,75900,75800,1454
|
|
20240315,112400,104979513700,75800,75800,75900,75800,2129
|
|
20240315,112300,104818043000,75800,75800,75900,75800,1681
|
|
20240315,112200,104690533500,75800,75800,75900,75800,1993
|
|
20240315,112100,104539392100,75900,75900,76000,75800,5198
|
|
20240315,112000,104144861800,76000,76000,76000,75900,1893
|
|
20240315,111900,104001092600,76000,76000,76000,75900,1672
|
|
20240315,111800,103874113100,75900,76000,76100,75900,7125
|
|
20240315,111700,103332650800,76000,76100,76100,76000,2600
|
|
20240315,111600,103134928900,76100,76100,76100,76000,1695
|
|
20240315,111500,103005956800,76000,76100,76100,76000,1730
|
|
20240315,111400,102874375600,76000,76100,76100,76000,2008
|
|
20240315,111300,102721673100,76000,76100,76100,76000,2500
|
|
20240315,111200,102531530000,76100,76100,76200,76000,14831
|
|
20240315,111100,101402919800,76000,76100,76100,76000,2612
|
|
20240315,111000,101204332000,76000,76100,76100,76000,3472
|
|
20240315,110900,100940353400,76100,76000,76100,76000,4513
|
|
20240315,110800,100597289200,76000,76000,76100,75900,13067
|
|
20240315,110700,99604774000,76000,75900,76000,75800,12403
|
|
20240315,110600,98663582100,76000,76000,76000,75900,1336
|
|
20240315,110500,98562059100,76000,75900,76000,75900,1169
|
|
20240315,110400,98473253100,75900,75900,76100,75900,7233
|
|
20240315,110300,97923727800,75900,76000,76100,75900,14797
|
|
20240315,110200,96799167700,76000,75900,76000,75800,2644
|
|
20240315,110100,96598439200,75900,75800,75900,75600,4919
|
|
20240315,110000,96225883000,75800,75700,75800,75700,1321
|
|
20240315,105900,96125797000,75700,75800,75800,75700,1726
|
|
20240315,105800,95995077500,75700,75600,75800,75600,3821
|
|
20240315,105700,95705747900,75700,75700,75800,75600,4495
|
|
20240315,105600,95365430900,75700,75700,75800,75700,1029
|
|
20240315,105500,95287475000,75700,75900,75900,75700,5408
|
|
20240315,105400,94877616900,75900,75800,75900,75700,3414
|
|
20240315,105300,94618813600,75700,75700,75800,75700,1455
|
|
20240315,105200,94508568800,75800,75800,75800,75700,2148
|
|
20240315,105100,94345873100,75700,75900,75900,75700,4119
|
|
20240315,105000,94033751200,75800,75800,75900,75700,3815
|
|
20240315,104900,93744413200,75800,75700,75800,75600,5777
|
|
20240315,104800,93306825200,75700,75700,75700,75600,1643
|
|
20240315,104700,93182499400,75600,75700,75700,75600,2701
|
|
20240315,104600,92978138300,75600,75600,75700,75600,1817
|
|
20240315,104500,92840671000,75700,75600,75700,75500,3213
|
|
20240315,104400,92597688800,75500,75600,75600,75500,6003
|
|
20240315,104300,92144376500,75600,75300,75600,75300,12657
|
|
20240315,104200,91189171600,75400,75400,75400,75300,3180
|
|
20240315,104100,90949561800,75400,75400,75500,75300,5056
|
|
20240315,104000,90568523100,75400,75500,75500,75400,2187
|
|
20240315,103900,90403439700,75500,75500,75500,75400,11580
|
|
20240315,103800,89529499200,75500,75300,75500,75300,4164
|
|
20240315,103700,89215444800,75400,75300,75400,75300,834
|
|
20240315,103600,89152596800,75300,75400,75500,75300,3657
|
|
20240315,103500,88876975000,75500,75500,75500,75400,2216
|
|
20240315,103400,88709716700,75500,75300,75500,75300,2664
|
|
20240315,103300,88508837800,75400,75200,75400,75200,2993
|
|
20240315,103200,88283342400,75200,75300,75300,75200,1300
|
|
20240315,103100,88185504500,75300,75200,75300,75200,1683
|
|
20240315,103000,88058838500,75300,75200,75300,75200,2175
|
|
20240315,102900,87895117100,75200,75200,75300,75200,2264
|
|
20240315,102800,87724815100,75300,75400,75400,75200,2224
|
|
20240315,102700,87557354600,75300,75200,75400,75200,2782
|
|
20240315,102600,87347964500,75200,75000,75300,75000,11374
|
|
20240315,102500,86492509100,75000,75000,75100,75000,2665
|
|
20240315,102400,86292572600,75100,75000,75100,75000,3116
|
|
20240315,102300,86058769800,75100,75000,75100,75000,4392
|
|
20240315,102200,85729248200,75000,75000,75100,75000,3245
|
|
20240315,102100,85485725500,75100,75200,75300,75000,9880
|
|
20240315,102000,84743532500,75200,75200,75300,75200,1882
|
|
20240315,101900,84601974300,75200,75300,75300,75200,4076
|
|
20240315,101800,84295442900,75300,75200,75300,75000,19326
|
|
20240315,101700,82843610700,75300,75200,75300,75200,3160
|
|
20240315,101600,82605924900,75200,75300,75400,75200,8517
|
|
20240315,101500,81964447500,75300,75300,75400,75300,1987
|
|
20240315,101400,81814743200,75300,75400,75400,75300,1785
|
|
20240315,101300,81680274600,75300,75300,75400,75300,1299
|
|
20240315,101200,81582413900,75300,75200,75400,75200,4304
|
|
20240315,101100,81258323300,75200,75300,75300,75200,1004
|
|
20240315,101000,81182779900,75300,75200,75300,75200,2596
|
|
20240315,100900,80987370500,75200,75400,75400,75200,4933
|
|
20240315,100800,80615985500,75300,75300,75400,75300,711
|
|
20240315,100700,80562424300,75300,75400,75500,75300,6007
|
|
20240315,100600,80109685900,75400,75600,75700,75400,12789
|
|
20240315,100500,79144208500,75500,75500,75600,75500,3091
|
|
20240315,100400,78910613700,75600,75400,75600,75400,5497
|
|
20240315,100300,78495475600,75400,75800,75800,75400,16875
|
|
20240315,100200,77220211000,75800,75800,75800,75700,3406
|
|
20240315,100100,76962300500,75800,76000,76000,75700,11382
|
|
20240315,100000,76098616400,75900,76000,76000,75900,6752
|
|
20240315,095900,75585776100,76000,75900,76000,75800,4055
|
|
20240315,095800,75278058700,75900,75800,75900,75800,2220
|
|
20240315,095700,75109620000,75800,75900,75900,75800,1863
|
|
20240315,095600,74968321500,75900,75700,75900,75700,2900
|
|
20240315,095500,74748537600,75800,75900,76000,75700,6622
|
|
20240315,095400,74246377100,75900,75900,76000,75800,2218
|
|
20240315,095300,74077964900,75800,75900,76000,75800,3120
|
|
20240315,095200,73841124900,75900,75700,75900,75700,6098
|
|
20240315,095100,73378739000,75700,75800,75800,75700,2426
|
|
20240315,095000,73194963100,75800,75800,75800,75700,3655
|
|
20240315,094900,72917993400,75800,75800,75800,75700,2034
|
|
20240315,094800,72763913900,75700,75900,75900,75700,5925
|
|
20240315,094700,72314834100,75900,76000,76000,75800,9192
|
|
20240315,094600,71617388200,76000,76100,76100,75900,2836
|
|
20240315,094500,71401805600,76100,76000,76100,75900,6297
|
|
20240315,094400,70923292900,76100,75800,76100,75800,12589
|
|
20240315,094300,69966975800,75900,75900,75900,75800,2440
|
|
20240315,094200,69781828400,75800,75800,75900,75800,2677
|
|
20240315,094100,69578804900,75700,76000,76100,75700,8504
|
|
20240315,094000,68932981900,76100,75700,76100,75700,10118
|
|
20240315,093900,68164974800,75800,75700,75800,75600,5286
|
|
20240315,093800,67764698600,75700,75600,75800,75500,5891
|
|
20240315,093700,67319087000,75700,75500,75800,75500,5626
|
|
20240315,093600,66893253700,75500,75300,75700,75300,11884
|
|
20240315,093500,65995669400,75300,75500,75500,75300,7360
|
|
20240315,093400,65441105900,75500,75200,75500,75200,2595
|
|
20240315,093300,65245481100,75200,75200,75300,75100,5178
|
|
20240315,093200,64856074500,75100,75100,75300,75100,9628
|
|
20240315,093100,64132330500,75200,75100,75300,75100,5325
|
|
20240315,093000,63731985700,75200,75200,75200,75100,4298
|
|
20240315,092900,63408852700,75200,75100,75200,75100,3199
|
|
20240315,092800,63168532500,75200,75500,75500,75100,18458
|
|
20240315,092700,61780190000,75500,75500,75700,75400,9140
|
|
20240315,092600,61089448500,75500,75200,75600,75200,9510
|
|
20240315,092500,60372286300,75300,75200,75400,75100,18981
|
|
20240315,092400,58943499700,75200,75200,75200,75100,2533
|
|
20240315,092300,58753098700,75100,75200,75200,75000,8039
|
|
20240315,092200,58149006600,75200,75400,75400,74800,66166
|
|
20240315,092100,53180318500,75300,75300,75500,75200,11055
|
|
20240315,092000,52347739000,75200,75500,75500,75200,21277
|
|
20240315,091900,50745896900,75400,75800,75900,75300,55181
|
|
20240315,091800,46574630600,75900,75600,75900,75600,7362
|
|
20240315,091700,46016994800,75600,75900,76000,75600,18029
|
|
20240315,091600,44651970400,75900,76200,76200,75800,27037
|
|
20240315,091500,42595781500,76200,76400,76500,76200,8855
|
|
20240315,091400,41920077500,76400,76500,76600,76300,7679
|
|
20240315,091300,41333453000,76500,76400,76700,76200,13644
|
|
20240315,091200,40290419300,76400,76100,76500,76100,19530
|
|
20240315,091100,38799708100,76200,76200,76300,76100,7188
|
|
20240315,091000,38252136400,76200,76000,76300,76000,36812
|
|
20240315,090900,35446956000,76100,76300,76300,76000,9895
|
|
20240315,090800,34693483400,76300,75800,76300,75800,14962
|
|
20240315,090700,33556264800,75900,76100,76100,75600,38479
|
|
20240315,090600,30635743300,76100,76100,76300,76000,25175
|
|
20240315,090500,28717763900,76100,75800,76400,75800,21118
|
|
20240315,090400,27110281300,75800,76100,76200,75700,22433
|
|
20240315,090300,25407978600,76100,75300,76300,75300,36095
|
|
20240315,090200,22675021900,75300,75500,75600,75200,48913
|
|
20240315,090100,18987449600,75600,76000,76000,75500,26986
|
|
20240315,090000,16941336800,76000,75500,76200,75300,224097
|