589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184600,939010148900,73300,73300,73300,73300,630541
|
|
20240312,184500,939010148900,73300,73300,73300,73300,0
|
|
20240312,184400,939010148900,73300,73300,73300,73300,0
|
|
20240312,184300,939010148900,73300,73300,73300,73300,0
|
|
20240312,184200,939010148900,73300,73300,73300,73300,0
|
|
20240312,184100,939010148900,73300,73300,73300,73300,0
|
|
20240312,184000,939010148900,73300,73300,73300,73300,0
|
|
20240312,183900,939010148900,73300,73300,73300,73300,0
|
|
20240312,183800,939010148900,73300,73300,73300,73300,0
|
|
20240312,183700,939010148900,73300,73300,73300,73300,0
|
|
20240312,183600,939010148900,73300,73300,73300,73300,0
|
|
20240312,183500,939010148900,73300,73300,73300,73300,0
|
|
20240312,183400,939010148900,73300,73300,73300,73300,0
|
|
20240312,183300,939010148900,73300,73300,73300,73300,0
|
|
20240312,183200,939010148900,73300,73300,73300,73300,0
|
|
20240312,183100,939010148900,73300,73300,73300,73300,0
|
|
20240312,183000,939010148900,73300,73300,73300,73300,0
|
|
20240312,182900,939010148900,73300,73300,73300,73300,0
|
|
20240312,182800,939010148900,73300,73300,73300,73300,0
|
|
20240312,182700,939010148900,73300,73300,73300,73300,0
|
|
20240312,182600,939010148900,73300,73300,73300,73300,0
|
|
20240312,182500,939010148900,73300,73300,73300,73300,0
|
|
20240312,182400,939010148900,73300,73300,73300,73300,0
|
|
20240312,182300,939010148900,73300,73300,73300,73300,0
|
|
20240312,182200,939010148900,73300,73300,73300,73300,0
|
|
20240312,182100,939010148900,73300,73300,73300,73300,0
|
|
20240312,182000,939010148900,73300,73300,73300,73300,0
|
|
20240312,181900,939010148900,73300,73300,73300,73300,0
|
|
20240312,181800,939010148900,73300,73300,73300,73300,0
|
|
20240312,181700,939010148900,73300,73300,73300,73300,0
|
|
20240312,181600,939010148900,73300,73300,73300,73300,630541
|
|
20240312,181500,939010148900,73300,73300,73300,73300,0
|
|
20240312,181400,939010148900,73300,73300,73300,73300,0
|
|
20240312,181300,939010148900,73300,73300,73300,73300,0
|
|
20240312,181200,939010148900,73300,73300,73300,73300,0
|
|
20240312,181100,939010148900,73300,73300,73300,73300,0
|
|
20240312,181000,939010148900,73300,73300,73300,73300,0
|
|
20240312,180900,939010148900,73300,73300,73300,73300,0
|
|
20240312,180800,939010148900,73300,73300,73300,73300,0
|
|
20240312,180700,939010148900,73300,73300,73300,73300,0
|
|
20240312,180600,939010148900,73300,73300,73300,73300,0
|
|
20240312,180500,939010148900,73300,73300,73300,73300,0
|
|
20240312,180400,939010148900,73300,73300,73300,73300,0
|
|
20240312,180300,939010148900,73300,73300,73300,73300,0
|
|
20240312,180200,939010148900,73300,73300,73300,73300,0
|
|
20240312,180100,939010148900,73300,73300,73300,73300,0
|
|
20240312,180000,939010148900,73300,73300,73300,73300,0
|
|
20240312,175900,939010148900,73300,73300,73300,73300,0
|
|
20240312,175800,939010148900,73300,73300,73300,73300,0
|
|
20240312,175700,939010148900,73300,73300,73300,73300,0
|
|
20240312,175600,939010148900,73300,73300,73300,73300,0
|
|
20240312,175500,939010148900,73300,73300,73300,73300,0
|
|
20240312,175400,939010148900,73300,73300,73300,73300,0
|
|
20240312,175300,939010148900,73300,73300,73300,73300,0
|
|
20240312,175200,939010148900,73300,73300,73300,73300,0
|
|
20240312,175100,939010148900,73300,73300,73300,73300,0
|
|
20240312,175000,939010148900,73300,73300,73300,73300,0
|
|
20240312,174900,939010148900,73300,73300,73300,73300,0
|
|
20240312,174800,939010148900,73300,73300,73300,73300,0
|
|
20240312,174700,939010148900,73300,73300,73300,73300,0
|
|
20240312,174600,939010148900,73300,73300,73300,73300,630541
|
|
20240312,174500,939010148900,73300,73300,73300,73300,0
|
|
20240312,174400,939010148900,73300,73300,73300,73300,0
|
|
20240312,174300,939010148900,73300,73300,73300,73300,0
|
|
20240312,174200,939010148900,73300,73300,73300,73300,0
|
|
20240312,174100,939010148900,73300,73300,73300,73300,0
|
|
20240312,174000,939010148900,73300,73300,73300,73300,0
|
|
20240312,173900,939010148900,73300,73300,73300,73300,0
|
|
20240312,173800,939010148900,73300,73300,73300,73300,0
|
|
20240312,173700,939010148900,73300,73300,73300,73300,0
|
|
20240312,173600,939010148900,73300,73300,73300,73300,0
|
|
20240312,173500,939010148900,73300,73300,73300,73300,0
|
|
20240312,173400,939010148900,73300,73300,73300,73300,0
|
|
20240312,173300,939010148900,73300,73300,73300,73300,0
|
|
20240312,173200,939010148900,73300,73300,73300,73300,0
|
|
20240312,173100,939010148900,73300,73300,73300,73300,0
|
|
20240312,173000,939010148900,73300,73300,73300,73300,0
|
|
20240312,172900,939010148900,73300,73300,73300,73300,0
|
|
20240312,172800,939010148900,73300,73300,73300,73300,0
|
|
20240312,172700,939010148900,73300,73300,73300,73300,0
|
|
20240312,172600,939010148900,73300,73300,73300,73300,0
|
|
20240312,172500,939010148900,73300,73300,73300,73300,0
|
|
20240312,172400,939010148900,73300,73300,73300,73300,0
|
|
20240312,172300,939010148900,73300,73300,73300,73300,0
|
|
20240312,172200,939010148900,73300,73300,73300,73300,0
|
|
20240312,172100,939010148900,73300,73300,73300,73300,0
|
|
20240312,172000,939010148900,73300,73300,73300,73300,0
|
|
20240312,171900,939010148900,73300,73300,73300,73300,0
|
|
20240312,171800,939010148900,73300,73300,73300,73300,0
|
|
20240312,171700,939010148900,73300,73300,73300,73300,0
|
|
20240312,171600,939010148900,73300,73300,73300,73300,630541
|
|
20240312,171500,939010148900,73300,73300,73300,73300,0
|
|
20240312,171400,939010148900,73300,73300,73300,73300,0
|
|
20240312,171300,939010148900,73300,73300,73300,73300,0
|
|
20240312,171200,939010148900,73300,73300,73300,73300,0
|
|
20240312,171100,939010148900,73300,73300,73300,73300,0
|
|
20240312,171000,939010148900,73300,73300,73300,73300,0
|
|
20240312,170900,939010148900,73300,73300,73300,73300,0
|
|
20240312,170800,939010148900,73300,73300,73300,73300,0
|
|
20240312,170700,939010148900,73300,73300,73300,73300,0
|
|
20240312,170600,939010148900,73300,73300,73300,73300,0
|
|
20240312,170500,939010148900,73300,73300,73300,73300,0
|
|
20240312,170400,939010148900,73300,73300,73300,73300,0
|
|
20240312,170300,939010148900,73300,73300,73300,73300,0
|
|
20240312,170200,939010148900,73300,73300,73300,73300,0
|
|
20240312,170100,939010148900,73300,73300,73300,73300,0
|
|
20240312,170000,939010148900,73300,73300,73300,73300,0
|
|
20240312,165900,939010148900,73300,73300,73300,73300,0
|
|
20240312,165800,939010148900,73300,73300,73300,73300,0
|
|
20240312,165700,939010148900,73300,73300,73300,73300,0
|
|
20240312,165600,939010148900,73300,73300,73300,73300,0
|
|
20240312,165500,939010148900,73300,73300,73300,73300,0
|
|
20240312,165400,939010148900,73300,73300,73300,73300,0
|
|
20240312,165300,939010148900,73300,73300,73300,73300,0
|
|
20240312,165200,939010148900,73300,73300,73300,73300,0
|
|
20240312,165100,939010148900,73300,73300,73300,73300,0
|
|
20240312,165000,939010148900,73300,73300,73300,73300,0
|
|
20240312,164900,939010148900,73300,73300,73300,73300,0
|
|
20240312,164800,939010148900,73300,73300,73300,73300,0
|
|
20240312,164700,939010148900,73300,73300,73300,73300,0
|
|
20240312,164600,939010148900,73300,73300,73300,73300,630541
|
|
20240312,164500,939010148900,73300,73300,73300,73300,0
|
|
20240312,164400,939010148900,73300,73300,73300,73300,0
|
|
20240312,164300,939010148900,73300,73300,73300,73300,0
|
|
20240312,164200,939010148900,73300,73300,73300,73300,0
|
|
20240312,164100,939010148900,73300,73300,73300,73300,0
|
|
20240312,164000,939010148900,73300,73300,73300,73300,0
|
|
20240312,163900,939010148900,73300,73300,73300,73300,0
|
|
20240312,163800,939010148900,73300,73300,73300,73300,0
|
|
20240312,163700,939010148900,73300,73300,73300,73300,0
|
|
20240312,163600,939010148900,73300,73300,73300,73300,0
|
|
20240312,163500,939010148900,73300,73300,73300,73300,0
|
|
20240312,163400,939010148900,73300,73300,73300,73300,0
|
|
20240312,163300,939010148900,73300,73300,73300,73300,0
|
|
20240312,163200,939010148900,73300,73300,73300,73300,0
|
|
20240312,163100,939010148900,73300,73300,73300,73300,0
|
|
20240312,163000,939010148900,73300,73300,73300,73300,0
|
|
20240312,162900,939010148900,73300,73300,73300,73300,0
|
|
20240312,162800,939010148900,73300,73300,73300,73300,0
|
|
20240312,162700,939010148900,73300,73300,73300,73300,0
|
|
20240312,162600,939010148900,73300,73300,73300,73300,0
|
|
20240312,162500,939010148900,73300,73300,73300,73300,0
|
|
20240312,162400,939010148900,73300,73300,73300,73300,0
|
|
20240312,162300,939010148900,73300,73300,73300,73300,0
|
|
20240312,162200,939010148900,73300,73300,73300,73300,0
|
|
20240312,162100,939010148900,73300,73300,73300,73300,0
|
|
20240312,162000,939010148900,73300,73300,73300,73300,0
|
|
20240312,161900,939010148900,73300,73300,73300,73300,0
|
|
20240312,161800,939010148900,73300,73300,73300,73300,0
|
|
20240312,161700,939010148900,73300,73300,73300,73300,0
|
|
20240312,161600,939010148900,73300,73300,73300,73300,630541
|
|
20240312,161500,939010148900,73300,73300,73300,73300,0
|
|
20240312,161400,939010148900,73300,73300,73300,73300,0
|
|
20240312,161300,939010148900,73300,73300,73300,73300,0
|
|
20240312,161200,939010148900,73300,73300,73300,73300,0
|
|
20240312,161100,939010148900,73300,73300,73300,73300,0
|
|
20240312,161000,939010148900,73300,73300,73300,73300,0
|
|
20240312,160900,939010148900,73300,73300,73300,73300,0
|
|
20240312,160800,939010148900,73300,73300,73300,73300,0
|
|
20240312,160700,939010148900,73300,73300,73300,73300,0
|
|
20240312,160600,939010148900,73300,73300,73300,73300,0
|
|
20240312,160500,939010148900,73300,73300,73300,73300,0
|
|
20240312,160400,939010148900,73300,73300,73300,73300,0
|
|
20240312,160300,939010148900,73300,73300,73300,73300,0
|
|
20240312,160200,939010148900,73300,73300,73300,73300,0
|
|
20240312,160100,939010148900,73300,73300,73300,73300,0
|
|
20240312,160000,939010148900,73300,73300,73300,73300,0
|
|
20240312,155900,939010148900,73300,73300,73300,73300,0
|
|
20240312,155800,939010148900,73300,73300,73300,73300,0
|
|
20240312,155700,939010148900,73300,73300,73300,73300,0
|
|
20240312,155600,939010148900,73300,73300,73300,73300,0
|
|
20240312,155500,939010148900,73300,73300,73300,73300,0
|
|
20240312,155400,939010148900,73300,73300,73300,73300,0
|
|
20240312,155300,939010148900,73300,73300,73300,73300,0
|
|
20240312,155200,939010148900,73300,73300,73300,73300,0
|
|
20240312,155100,939010148900,73300,73300,73300,73300,0
|
|
20240312,155000,939010148900,73300,73300,73300,73300,0
|
|
20240312,154900,939010148900,73300,73300,73300,73300,0
|
|
20240312,154800,939010148900,73300,73300,73300,73300,0
|
|
20240312,154700,939010148900,73300,73300,73300,73300,0
|
|
20240312,154600,939010148900,73300,73300,73300,73300,630541
|
|
20240312,154500,939010148900,73300,73300,73300,73300,0
|
|
20240312,154400,939010148900,73300,73300,73300,73300,0
|
|
20240312,154300,939010148900,73300,73300,73300,73300,0
|
|
20240312,154200,939010148900,73300,73300,73300,73300,0
|
|
20240312,154100,939010148900,73300,73300,73300,73300,0
|
|
20240312,154000,939010148900,73300,73300,73300,73300,0
|
|
20240312,153900,939010148900,73300,73300,73300,73300,0
|
|
20240312,153800,939010148900,73300,73300,73300,73300,0
|
|
20240312,153700,939010148900,73300,73300,73300,73300,0
|
|
20240312,153600,939010148900,73300,73300,73300,73300,0
|
|
20240312,153500,939010148900,73300,73300,73300,73300,0
|
|
20240312,153400,939010148900,73300,73300,73300,73300,0
|
|
20240312,153300,939010148900,73300,73300,73300,73300,0
|
|
20240312,153200,939010148900,73300,73300,73300,73300,0
|
|
20240312,153100,939010148900,73300,73300,73300,73300,0
|
|
20240312,153000,939010148900,73300,73300,73300,73300,630541
|
|
20240312,152900,892791493600,73200,73200,73200,73200,0
|
|
20240312,152800,892791493600,73200,73200,73200,73200,0
|
|
20240312,152700,892791493600,73200,73200,73200,73200,0
|
|
20240312,152600,892791493600,73200,73200,73200,73200,0
|
|
20240312,152500,892791493600,73200,73200,73200,73200,0
|
|
20240312,152400,892791493600,73200,73200,73200,73200,0
|
|
20240312,152300,892791493600,73200,73200,73200,73200,0
|
|
20240312,152200,892791493600,73200,73200,73200,73200,0
|
|
20240312,152100,892791493600,73200,73200,73200,73200,0
|
|
20240312,152000,892791493600,73200,73200,73200,73200,0
|
|
20240312,151900,892791493600,73200,73200,73300,73200,31136
|
|
20240312,151800,890510697200,73200,73200,73300,73200,23015
|
|
20240312,151700,888824929700,73200,73200,73300,73200,14939
|
|
20240312,151600,887730890300,73200,73200,73300,73200,19504
|
|
20240312,151500,886301924600,73200,73300,73400,73200,124748
|
|
20240312,151400,877157586800,73300,73300,73400,73300,40256
|
|
20240312,151300,874203802800,73300,73400,73400,73300,19536
|
|
20240312,151200,872770649600,73400,73400,73400,73300,25755
|
|
20240312,151100,870881191200,73300,73400,73400,73300,24904
|
|
20240312,151000,869053810000,73300,73300,73400,73300,38981
|
|
20240312,150900,866193082400,73300,73300,73400,73300,44153
|
|
20240312,150800,862952729800,73400,73300,73400,73300,38719
|
|
20240312,150700,860111169500,73300,73400,73400,73300,35044
|
|
20240312,150600,857539791300,73300,73400,73500,73300,137105
|
|
20240312,150500,847475577700,73400,73300,73400,73300,171545
|
|
20240312,150400,834884636400,73300,73400,73400,73300,38853
|
|
20240312,150300,832033326700,73400,73300,73400,73300,56825
|
|
20240312,150200,827863821900,73400,73400,73400,73300,33695
|
|
20240312,150100,825391086700,73300,73300,73400,73300,23616
|
|
20240312,150000,823658100900,73300,73400,73400,73300,40161
|
|
20240312,145900,820710689600,73400,73300,73400,73300,25012
|
|
20240312,145800,818875559900,73300,73200,73400,73200,213148
|
|
20240312,145700,803247515100,73300,73200,73300,73200,70949
|
|
20240312,145600,798047387600,73300,73200,73300,73200,34219
|
|
20240312,145500,795539877300,73300,73100,73300,73100,187055
|
|
20240312,145400,781846614500,73100,73000,73200,73000,32880
|
|
20240312,145300,779440959700,73000,73100,73200,73000,38869
|
|
20240312,145200,776599388000,73100,73200,73200,73000,94278
|
|
20240312,145100,769706969500,73200,73100,73200,73000,166176
|
|
20240312,145000,757558831200,73100,73000,73100,73000,12727
|
|
20240312,144900,756628682000,73100,73000,73100,72900,84686
|
|
20240312,144800,750445565900,73000,73000,73000,72900,19086
|
|
20240312,144700,749052654800,73000,72900,73100,72900,321480
|
|
20240312,144600,725581866900,72900,73000,73000,72900,31347
|
|
20240312,144500,723294148200,72900,72900,73000,72900,27187
|
|
20240312,144400,721309905100,72900,72900,73000,72900,31418
|
|
20240312,144300,719016964100,72900,72900,73000,72900,42414
|
|
20240312,144200,715923067500,73000,73000,73000,72900,37624
|
|
20240312,144100,713179650300,73000,72900,73000,72900,45038
|
|
20240312,144000,709892674300,72900,72900,73000,72900,14825
|
|
20240312,143900,708811086100,72900,73000,73000,72900,30695
|
|
20240312,143800,706570831900,72900,72900,73000,72900,20937
|
|
20240312,143700,705043099100,72900,73000,73000,72900,24098
|
|
20240312,143600,703284368500,72900,72900,73000,72900,44545
|
|
20240312,143500,700035507300,72900,73000,73000,72900,7779
|
|
20240312,143400,699468088100,73000,73000,73000,72900,11537
|
|
20240312,143300,698626740200,73000,72900,73000,72900,11814
|
|
20240312,143200,697764845700,72900,72900,73000,72900,4955
|
|
20240312,143100,697403480400,73000,72900,73000,72900,10167
|
|
20240312,143000,696661879800,72900,73000,73000,72900,12455
|
|
20240312,142900,695752911300,73000,73000,73000,72900,8751
|
|
20240312,142800,695114590100,73000,72900,73000,72900,14357
|
|
20240312,142700,694066833100,73000,72900,73000,72900,32457
|
|
20240312,142600,691699077300,73000,73000,73000,72900,8968
|
|
20240312,142500,691045071900,73000,72900,73000,72900,9774
|
|
20240312,142400,690331987200,72900,73000,73000,72900,9398
|
|
20240312,142300,689646243400,73000,73000,73000,72900,12574
|
|
20240312,142200,688729058800,72900,73000,73100,72900,335827
|
|
20240312,142100,664213930900,73000,72900,73000,72900,13192
|
|
20240312,142000,663251304100,73000,73000,73000,72900,18338
|
|
20240312,141900,661913102300,72900,73000,73000,72900,20240
|
|
20240312,141800,660436477000,73000,72900,73000,72900,18731
|
|
20240312,141700,659069639300,72900,72900,73000,72900,22795
|
|
20240312,141600,657405843600,73000,72900,73000,72900,18962
|
|
20240312,141500,656022148700,73000,73000,73000,72900,15218
|
|
20240312,141400,654911402000,72900,73000,73000,72900,22736
|
|
20240312,141300,653252149800,73000,73000,73000,72900,26831
|
|
20240312,141200,651293754100,73000,72900,73000,72900,24498
|
|
20240312,141100,649505750300,73000,73000,73000,72900,23665
|
|
20240312,141000,647778315300,73000,72800,73000,72800,194564
|
|
20240312,140900,633594617300,72900,72900,72900,72800,33165
|
|
20240312,140800,631177246000,72900,72800,72900,72800,12376
|
|
20240312,140700,630275474200,72900,72800,72900,72800,11506
|
|
20240312,140600,629437117400,72900,72900,72900,72800,13204
|
|
20240312,140500,628474907400,72900,72900,72900,72800,15601
|
|
20240312,140400,627337911200,72800,72900,72900,72800,9529
|
|
20240312,140300,626643575500,72800,72800,72900,72800,17210
|
|
20240312,140200,625389594500,72900,72900,72900,72800,9476
|
|
20240312,140100,624699060200,72900,72900,72900,72800,14059
|
|
20240312,140000,623674564600,72900,72800,72900,72800,8016
|
|
20240312,135900,623090337400,72800,72900,72900,72800,15881
|
|
20240312,135800,621933531700,72800,72800,72900,72800,7696
|
|
20240312,135700,621372707000,72800,72900,72900,72800,11562
|
|
20240312,135600,620530297500,72800,72800,72900,72800,10295
|
|
20240312,135500,619779979700,72900,72800,72900,72800,10064
|
|
20240312,135400,619046636400,72900,72900,72900,72800,28947
|
|
20240312,135300,616936548400,72800,72900,72900,72800,13211
|
|
20240312,135200,615973838600,72800,72800,72900,72800,25934
|
|
20240312,135100,614083625000,72800,72900,72900,72800,23887
|
|
20240312,135000,612342435100,72900,72900,72900,72800,17730
|
|
20240312,134900,611050274600,72800,72900,72900,72800,17902
|
|
20240312,134800,609745384800,72900,72900,72900,72800,13493
|
|
20240312,134700,608762357900,72800,72900,72900,72800,13818
|
|
20240312,134600,607755136200,72800,72800,72900,72800,35837
|
|
20240312,134500,605145127500,72800,72800,72900,72800,15573
|
|
20240312,134400,604010055100,72900,72900,72900,72800,18093
|
|
20240312,134300,602691471400,72900,72800,72900,72800,12710
|
|
20240312,134200,601765212200,72800,72800,72900,72800,17538
|
|
20240312,134100,600487096400,72900,72800,72900,72800,11331
|
|
20240312,134000,599661425300,72800,72800,72900,72800,15752
|
|
20240312,133900,598513499700,72800,72800,72900,72800,19726
|
|
20240312,133800,597076433700,72900,72900,72900,72800,15504
|
|
20240312,133700,595946790800,72900,72800,72900,72800,17375
|
|
20240312,133600,594680455200,72900,72800,72900,72800,14161
|
|
20240312,133500,593648268800,72800,72900,72900,72800,14099
|
|
20240312,133400,592620818600,72900,72800,72900,72800,16766
|
|
20240312,133300,591398920600,72900,72800,72900,72800,12941
|
|
20240312,133200,590455925400,72900,72800,72900,72800,17647
|
|
20240312,133100,589169650100,72800,72900,72900,72800,11823
|
|
20240312,133000,588308243500,72900,72900,72900,72800,9529
|
|
20240312,132900,587613783900,72900,72900,72900,72800,13490
|
|
20240312,132800,586630874800,72900,72900,72900,72800,13699
|
|
20240312,132700,585632735300,72900,72900,72900,72800,10389
|
|
20240312,132600,584875748500,72900,72800,72900,72800,13720
|
|
20240312,132500,583876039800,72800,72800,72900,72800,15473
|
|
20240312,132400,582748422500,72900,72800,72900,72800,13081
|
|
20240312,132300,581795095500,72800,72800,72900,72800,9411
|
|
20240312,132200,581109405700,72900,72800,72900,72800,32106
|
|
20240312,132100,578769190400,72900,72800,72900,72800,9449
|
|
20240312,132000,578080597500,72800,72800,72900,72800,6262
|
|
20240312,131900,577624548900,72900,72800,72900,72800,3443
|
|
20240312,131800,577373744700,72800,72900,72900,72800,10175
|
|
20240312,131700,576632290100,72800,72800,72900,72800,6118
|
|
20240312,131600,576186427400,72800,72900,72900,72800,3530
|
|
20240312,131500,575929185200,72800,72800,72900,72800,5901
|
|
20240312,131400,575499094900,72900,72800,72900,72800,77777
|
|
20240312,131300,569829355300,72800,72800,72900,72800,2865
|
|
20240312,131200,569620714700,72800,72900,72900,72800,2411
|
|
20240312,131100,569445131100,72800,72800,72900,72800,8247
|
|
20240312,131000,568844170300,72900,72800,72900,72800,3857
|
|
20240312,130900,568563156600,72800,72900,72900,72800,2555
|
|
20240312,130800,568377086100,72900,72800,72900,72800,2496
|
|
20240312,130700,568195348200,72800,72800,72900,72800,2276
|
|
20240312,130600,568029613200,72800,72900,72900,72800,5077
|
|
20240312,130500,567659934300,72800,72800,72900,72800,3424
|
|
20240312,130400,567410532500,72800,72800,72900,72800,4366
|
|
20240312,130300,567092578300,72800,72800,72900,72800,6497
|
|
20240312,130200,566619438600,72800,72800,72900,72800,5217
|
|
20240312,130100,566239518700,72900,72800,72900,72700,13620
|
|
20240312,130000,565247796500,72800,72800,72900,72700,155975
|
|
20240312,125900,553892859700,72800,72800,72900,72800,4129
|
|
20240312,125800,553592167900,72800,72800,72900,72800,121472
|
|
20240312,125700,544748950500,72700,72800,72800,72700,4343
|
|
20240312,125600,544433070600,72700,72800,72900,72700,193363
|
|
20240312,125500,530356116200,72900,72800,72900,72800,7112
|
|
20240312,125400,529838023000,72900,72800,72900,72800,6389
|
|
20240312,125300,529372642300,72800,72800,72900,72800,9210
|
|
20240312,125200,528701948300,72800,72900,72900,72800,10917
|
|
20240312,125100,527906504900,72800,72800,72900,72800,9388
|
|
20240312,125000,527222672500,72800,72900,72900,72800,4291
|
|
20240312,124900,526910157200,72800,72900,72900,72800,14765
|
|
20240312,124800,525834816400,72800,72800,72900,72800,9465
|
|
20240312,124700,525145128200,72800,72900,72900,72800,9703
|
|
20240312,124600,524438092600,72800,72800,72900,72800,10279
|
|
20240312,124500,523689019400,72800,72900,72900,72800,13903
|
|
20240312,124400,522676541300,72800,72900,72900,72800,16340
|
|
20240312,124300,521486334400,72800,72800,72900,72800,22175
|
|
20240312,124200,519870883800,72800,72900,72900,72800,6326
|
|
20240312,124100,519409855300,72800,72900,72900,72800,7310
|
|
20240312,124000,518877139200,72900,72800,72900,72800,5302
|
|
20240312,123900,518490714600,72900,72800,72900,72800,10899
|
|
20240312,123800,517696421700,72900,72900,72900,72800,7782
|
|
20240312,123700,517129213800,72900,72900,72900,72800,14447
|
|
20240312,123600,516076191400,72900,72800,72900,72800,12300
|
|
20240312,123500,515179694300,72900,72800,72900,72800,9636
|
|
20240312,123400,514477636300,72900,72900,72900,72800,9494
|
|
20240312,123300,513785736700,72800,72800,72900,72800,9806
|
|
20240312,123200,513071009200,72800,72800,72900,72800,20187
|
|
20240312,123100,511599524300,72800,72800,72900,72800,13842
|
|
20240312,123000,510590846200,72800,72800,72900,72800,10289
|
|
20240312,122900,509840950400,72900,72900,72900,72800,7853
|
|
20240312,122800,509268692700,72800,72900,72900,72800,11719
|
|
20240312,122700,508414646100,72800,72900,72900,72800,28532
|
|
20240312,122600,506336750400,72800,72800,72900,72800,9263
|
|
20240312,122500,505661619900,72900,72800,72900,72800,9880
|
|
20240312,122400,504941486500,72900,72800,72900,72800,14913
|
|
20240312,122300,503854584500,72800,72800,72900,72800,11865
|
|
20240312,122200,502989818700,72900,72800,72900,72800,7253
|
|
20240312,122100,502461202200,72900,72900,72900,72800,7434
|
|
20240312,122000,501919528900,72800,72800,72900,72800,9592
|
|
20240312,121900,501220433300,72800,72900,72900,72800,7036
|
|
20240312,121800,500707625700,72900,72900,72900,72800,16240
|
|
20240312,121700,499523936700,72900,72900,72900,72800,12738
|
|
20240312,121600,498595527600,72900,72900,72900,72800,10920
|
|
20240312,121500,497799589800,72900,72800,72900,72700,35761
|
|
20240312,121400,495195672600,72800,72700,72800,72700,54321
|
|
20240312,121300,491241241900,72700,72800,72800,72700,12820
|
|
20240312,121200,490308030300,72800,72700,72800,72700,11898
|
|
20240312,121100,489441964600,72800,72700,72800,72700,53280
|
|
20240312,121000,485563347000,72800,72800,72900,72700,128765
|
|
20240312,120900,476188958000,72700,72800,72800,72700,13028
|
|
20240312,120800,475240602700,72700,72700,72800,72700,6199
|
|
20240312,120700,474789460800,72800,72700,72800,72700,6446
|
|
20240312,120600,474320358300,72800,72800,72800,72700,5219
|
|
20240312,120500,473940497300,72700,72700,72800,72700,11221
|
|
20240312,120400,473123742600,72800,72800,72800,72700,7884
|
|
20240312,120300,472549887300,72800,72800,72800,72700,10977
|
|
20240312,120200,471751241100,72800,72700,72800,72700,7790
|
|
20240312,120100,471184248100,72800,72800,72800,72700,10465
|
|
20240312,120000,470422864700,72700,72800,72800,72700,8579
|
|
20240312,115900,469798576200,72800,72700,72800,72700,12103
|
|
20240312,115800,468917623500,72800,72700,72800,72700,7674
|
|
20240312,115700,468359101700,72700,72800,72900,72700,149364
|
|
20240312,115600,457485316800,72800,72800,72800,72700,38154
|
|
20240312,115500,454707902400,72800,72800,72800,72700,10376
|
|
20240312,115400,453952660500,72800,72800,72800,72700,13721
|
|
20240312,115300,452953884900,72800,72700,72800,72700,55093
|
|
20240312,115200,448943339800,72800,72700,72800,72700,61535
|
|
20240312,115100,444463716900,72800,72800,72800,72700,7541
|
|
20240312,115000,443914857200,72800,72800,72800,72700,11238
|
|
20240312,114900,443096858900,72800,72700,72800,72700,8039
|
|
20240312,114800,442511763200,72700,72700,72800,72700,7821
|
|
20240312,114700,441942576800,72700,72600,72800,72600,185428
|
|
20240312,114600,428460810100,72600,72700,72700,72600,12858
|
|
20240312,114500,427526388700,72700,72600,72700,72600,17462
|
|
20240312,114400,426257105800,72700,72600,72700,72600,10395
|
|
20240312,114300,425501880800,72600,72700,72700,72600,7216
|
|
20240312,114200,424977667400,72700,72700,72700,72600,12465
|
|
20240312,114100,424071978100,72600,72600,72700,72600,8067
|
|
20240312,114000,423485822700,72600,72600,72700,72600,6314
|
|
20240312,113900,423027093200,72700,72600,72700,72600,6373
|
|
20240312,113800,422563899600,72600,72700,72700,72600,8594
|
|
20240312,113700,421939453400,72700,72700,72700,72600,9648
|
|
20240312,113600,421238328400,72700,72700,72700,72600,11119
|
|
20240312,113500,420430452900,72600,72700,72700,72600,7356
|
|
20240312,113400,419895801900,72700,72700,72700,72600,7157
|
|
20240312,113300,419375639600,72700,72700,72700,72600,11988
|
|
20240312,113200,418504368800,72700,72600,72700,72600,5670
|
|
20240312,113100,418092379000,72700,72600,72700,72600,10055
|
|
20240312,113000,417361628600,72600,72600,72700,72600,7112
|
|
20240312,112900,416844884600,72600,72600,72700,72600,10948
|
|
20240312,112800,416049067200,72700,72700,72700,72600,9744
|
|
20240312,112700,415340880600,72700,72700,72700,72600,6115
|
|
20240312,112600,414896416500,72600,72600,72700,72600,7807
|
|
20240312,112500,414329008200,72700,72700,72700,72600,11607
|
|
20240312,112400,413485399800,72700,72700,72700,72600,15178
|
|
20240312,112300,412382052300,72700,72600,72700,72600,9162
|
|
20240312,112200,411716125900,72700,72700,72700,72600,5679
|
|
20240312,112100,411303555300,72700,72600,72700,72500,39131
|
|
20240312,112000,408462292800,72500,72600,72600,72500,16390
|
|
20240312,111900,407272801900,72600,72600,72700,72500,104076
|
|
20240312,111800,399716944400,72600,72600,72600,72500,7292
|
|
20240312,111700,399187655100,72600,72600,72600,72500,114674
|
|
20240312,111600,390862789700,72600,72500,72600,72500,6814
|
|
20240312,111500,390368417800,72600,72600,72600,72500,7988
|
|
20240312,111400,389788623200,72500,72500,72600,72500,14378
|
|
20240312,111300,388745382100,72600,72500,72600,72500,86955
|
|
20240312,111200,382433136000,72500,72600,72600,72500,10598
|
|
20240312,111100,381664206300,72500,72500,72600,72500,11307
|
|
20240312,111000,380843834400,72600,72500,72600,72500,7009
|
|
20240312,110900,380335442400,72500,72600,72600,72500,12966
|
|
20240312,110800,379394479200,72600,72500,72600,72500,9895
|
|
20240312,110700,378676631800,72500,72600,72600,72500,15091
|
|
20240312,110600,377581196200,72600,72600,72600,72500,5728
|
|
20240312,110500,377165462800,72600,72500,72600,72500,4354
|
|
20240312,110400,376849502300,72500,72600,72600,72500,5311
|
|
20240312,110300,376464067200,72600,72600,72600,72500,22014
|
|
20240312,110200,374866116100,72600,72600,72600,72500,7445
|
|
20240312,110100,374325818700,72500,72500,72600,72500,18975
|
|
20240312,110000,372948464200,72600,72500,72600,72400,131316
|
|
20240312,105900,363426965700,72500,72500,72500,72400,8104
|
|
20240312,105800,362839597000,72500,72500,72500,72400,7105
|
|
20240312,105700,362324632700,72500,72500,72500,72400,34913
|
|
20240312,105600,359796592700,72500,72300,72500,72300,106352
|
|
20240312,105500,352096532800,72400,72300,72400,72300,15623
|
|
20240312,105400,350965630800,72400,72400,72500,72300,84149
|
|
20240312,105300,344873796100,72400,72300,72500,72300,318122
|
|
20240312,105200,321841977800,72400,72400,72400,72300,8347
|
|
20240312,105100,321237884400,72400,72300,72400,72300,11480
|
|
20240312,105000,320407222300,72300,72300,72400,72200,281152
|
|
20240312,104900,300077691200,72300,72300,72300,72200,12710
|
|
20240312,104800,299159103300,72300,72300,72300,72200,6427
|
|
20240312,104700,298694915800,72300,72200,72300,72200,7891
|
|
20240312,104600,298124877400,72300,72200,72300,72200,11996
|
|
20240312,104500,297258563100,72300,72300,72300,72200,58293
|
|
20240312,104400,293049386600,72200,72300,72300,72200,26367
|
|
20240312,104300,291145105000,72300,72300,72300,72200,7122
|
|
20240312,104200,290630490100,72200,72200,72300,72200,13311
|
|
20240312,104100,289668876000,72200,72200,72300,72200,14458
|
|
20240312,104000,288624482400,72300,72300,72300,72200,15247
|
|
20240312,103900,287523245000,72300,72300,72300,72200,10745
|
|
20240312,103800,286746927900,72200,72200,72300,72200,18347
|
|
20240312,103700,285421935000,72200,72200,72300,72200,15418
|
|
20240312,103600,284308258000,72300,72200,72300,72200,12672
|
|
20240312,103500,283392585600,72200,72200,72300,72200,7918
|
|
20240312,103400,282820687300,72200,72300,72300,72200,10405
|
|
20240312,103300,282068892900,72200,72200,72300,72200,16772
|
|
20240312,103200,280857316800,72200,72300,72300,72200,12133
|
|
20240312,103100,279980882200,72300,72200,72300,72200,11079
|
|
20240312,103000,279180616400,72200,72200,72300,72200,13447
|
|
20240312,102900,278209282500,72300,72300,72300,72200,10465
|
|
20240312,102800,277453059400,72300,72200,72300,72200,8039
|
|
20240312,102700,276872501700,72200,72200,72300,72200,9027
|
|
20240312,102600,276220593500,72300,72200,72300,72200,10476
|
|
20240312,102500,275463644800,72300,72300,72300,72200,5083
|
|
20240312,102400,275096413600,72300,72300,72300,72200,8137
|
|
20240312,102300,274508585600,72300,72300,72300,72200,28375
|
|
20240312,102200,272458333400,72300,72300,72300,72200,17166
|
|
20240312,102100,271218010800,72200,72200,72300,72200,7282
|
|
20240312,102000,270691947600,72300,72300,72300,72200,8191
|
|
20240312,101900,270100281600,72300,72300,72300,72200,5399
|
|
20240312,101800,269710306800,72300,72200,72300,72200,27371
|
|
20240312,101700,267733948900,72300,72300,72300,72200,9800
|
|
20240312,101600,267025928100,72300,72300,72300,72200,5169
|
|
20240312,101500,266652574500,72300,72300,72300,72200,4571
|
|
20240312,101400,266322400300,72200,72300,72400,72200,156248
|
|
20240312,101300,255026427600,72400,72300,72400,72300,6534
|
|
20240312,101200,254553697300,72300,72300,72400,72300,5428
|
|
20240312,101100,254161082000,72400,72400,72400,72300,5074
|
|
20240312,101000,253794073900,72400,72300,72400,72300,8222
|
|
20240312,100900,253199492600,72300,72400,72400,72300,6248
|
|
20240312,100800,252747557700,72300,72400,72400,72300,4334
|
|
20240312,100700,252434079700,72400,72400,72400,72300,16537
|
|
20240312,100600,251237030500,72300,72300,72400,72300,5462
|
|
20240312,100500,250841995600,72300,72300,72400,72300,25406
|
|
20240312,100400,249003351200,72400,72300,72400,72300,4613
|
|
20240312,100300,248669582300,72300,72400,72400,72300,3337
|
|
20240312,100200,248428193700,72400,72400,72400,72300,5738
|
|
20240312,100100,248012933400,72400,72300,72400,72200,36598
|
|
20240312,100000,245366441600,72300,72300,72400,72200,139258
|
|
20240312,095900,235298319000,72300,72300,72300,72200,6625
|
|
20240312,095800,234819422800,72300,72300,72400,72200,207728
|
|
20240312,095700,219800920500,72400,72300,72400,72300,8971
|
|
20240312,095600,219151735600,72400,72400,72400,72300,34804
|
|
20240312,095500,216634437900,72400,72400,72400,72300,189168
|
|
20240312,095400,202938827400,72400,72300,72400,72300,11257
|
|
20240312,095300,202124547900,72400,72300,72400,72300,14551
|
|
20240312,095200,201071766900,72400,72400,72400,72300,14861
|
|
20240312,095100,199996613800,72300,72400,72400,72300,15073
|
|
20240312,095000,198905695000,72400,72400,72400,72300,11101
|
|
20240312,094900,198102206500,72300,72400,72400,72300,7767
|
|
20240312,094800,197540235900,72400,72400,72400,72300,10165
|
|
20240312,094700,196804520700,72400,72300,72400,72300,12785
|
|
20240312,094600,195879094500,72300,72300,72400,72300,19522
|
|
20240312,094500,194466095100,72300,72400,72400,72300,13613
|
|
20240312,094400,193481198800,72400,72300,72400,72300,51609
|
|
20240312,094300,189745328800,72400,72400,72400,72300,10034
|
|
20240312,094200,189019396400,72400,72300,72400,72300,10983
|
|
20240312,094100,188224852900,72400,72300,72400,72300,9777
|
|
20240312,094000,187517586400,72300,72400,72400,72300,9815
|
|
20240312,093900,186807801700,72400,72400,72400,72300,11021
|
|
20240312,093800,186010628600,72400,72400,72400,72300,15923
|
|
20240312,093700,184858663700,72400,72300,72400,72300,12120
|
|
20240312,093600,183982076700,72400,72400,72400,72300,13438
|
|
20240312,093500,183010193200,72400,72400,72400,72300,12732
|
|
20240312,093400,182089329600,72300,72400,72400,72300,14859
|
|
20240312,093300,181014803100,72300,72300,72400,72300,14984
|
|
20240312,093200,179930886500,72300,72400,72400,72300,6236
|
|
20240312,093100,179479831100,72300,72300,72400,72300,8832
|
|
20240312,093000,178841057900,72400,72400,72400,72300,16043
|
|
20240312,092900,177680106700,72400,72300,72400,72300,8125
|
|
20240312,092800,177092446600,72400,72400,72400,72300,11899
|
|
20240312,092700,176231511100,72400,72400,72400,72300,15018
|
|
20240312,092600,175144920900,72300,72400,72400,72300,47606
|
|
20240312,092500,171702225900,72300,72300,72400,72200,151068
|
|
20240312,092400,160780352100,72300,72300,72300,72200,45832
|
|
20240312,092300,157467289600,72300,72300,72300,72200,92094
|
|
20240312,092200,150809318900,72300,72300,72300,72200,40067
|
|
20240312,092100,147913193800,72300,72300,72300,72200,22980
|
|
20240312,092000,146252171100,72300,72300,72300,72200,27724
|
|
20240312,091900,144248636800,72300,72300,72400,72200,171470
|
|
20240312,091800,131854364900,72300,72400,72400,72300,26311
|
|
20240312,091700,129951810300,72400,72300,72400,72300,19705
|
|
20240312,091600,128526618600,72300,72400,72400,72300,16645
|
|
20240312,091500,127322693800,72400,72400,72400,72300,18400
|
|
20240312,091400,125991500700,72400,72300,72400,72300,17179
|
|
20240312,091300,124749073700,72300,72400,72400,72300,13538
|
|
20240312,091200,123769605000,72400,72300,72400,72200,92562
|
|
20240312,091100,117076671200,72300,72300,72400,72200,55325
|
|
20240312,091000,113076752200,72400,72300,72400,72200,102810
|
|
20240312,090900,105643421300,72400,72200,72400,72200,99689
|
|
20240312,090800,98437121200,72300,72300,72400,72200,95201
|
|
20240312,090700,91554667300,72300,72400,72400,72300,44910
|
|
20240312,090600,88305154600,72400,72400,72400,72300,15704
|
|
20240312,090500,87169048200,72400,72400,72400,72300,16291
|
|
20240312,090400,85990288400,72400,72200,72400,72200,130196
|
|
20240312,090300,76576029100,72300,72300,72300,72100,338885
|
|
20240312,090200,52107095800,72200,72200,72300,72200,56839
|
|
20240312,090100,48000269500,72300,72500,72500,72200,242110
|
|
20240312,090000,30489024800,72400,72600,72700,72400,419204
|