602 lines
35 KiB
CSV
602 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185900,23186672200,190700,190700,190700,190700,1413
|
|
20240306,185800,23186672200,190700,190700,190700,190700,0
|
|
20240306,185700,23186672200,190700,190700,190700,190700,0
|
|
20240306,185600,23186672200,190700,190700,190700,190700,0
|
|
20240306,185500,23186672200,190700,190700,190700,190700,0
|
|
20240306,185400,23186672200,190700,190700,190700,190700,0
|
|
20240306,185300,23186672200,190700,190700,190700,190700,0
|
|
20240306,185200,23186672200,190700,190700,190700,190700,0
|
|
20240306,185100,23186672200,190700,190700,190700,190700,0
|
|
20240306,185000,23186672200,190700,190700,190700,190700,0
|
|
20240306,184900,23186672200,190700,190700,190700,190700,0
|
|
20240306,184800,23186672200,190700,190700,190700,190700,0
|
|
20240306,184700,23186672200,190700,190700,190700,190700,0
|
|
20240306,184600,23186672200,190700,190700,190700,190700,0
|
|
20240306,184500,23186672200,190700,190700,190700,190700,0
|
|
20240306,184400,23186672200,190700,190700,190700,190700,0
|
|
20240306,184300,23186672200,190700,190700,190700,190700,0
|
|
20240306,184200,23186672200,190700,190700,190700,190700,0
|
|
20240306,184100,23186672200,190700,190700,190700,190700,0
|
|
20240306,184000,23186672200,190700,190700,190700,190700,0
|
|
20240306,183900,23186672200,190700,190700,190700,190700,0
|
|
20240306,183800,23186672200,190700,190700,190700,190700,0
|
|
20240306,183700,23186672200,190700,190700,190700,190700,0
|
|
20240306,183600,23186672200,190700,190700,190700,190700,0
|
|
20240306,183500,23186672200,190700,190700,190700,190700,0
|
|
20240306,183400,23186672200,190700,190700,190700,190700,0
|
|
20240306,183300,23186672200,190700,190700,190700,190700,0
|
|
20240306,183200,23186672200,190700,190700,190700,190700,0
|
|
20240306,183100,23186672200,190700,190700,190700,190700,0
|
|
20240306,183000,23186672200,190700,190700,190700,190700,0
|
|
20240306,182900,23186672200,190700,190700,190700,190700,1413
|
|
20240306,182800,23186672200,190700,190700,190700,190700,0
|
|
20240306,182700,23186672200,190700,190700,190700,190700,0
|
|
20240306,182600,23186672200,190700,190700,190700,190700,0
|
|
20240306,182500,23186672200,190700,190700,190700,190700,0
|
|
20240306,182400,23186672200,190700,190700,190700,190700,0
|
|
20240306,182300,23186672200,190700,190700,190700,190700,0
|
|
20240306,182200,23186672200,190700,190700,190700,190700,0
|
|
20240306,182100,23186672200,190700,190700,190700,190700,0
|
|
20240306,182000,23186672200,190700,190700,190700,190700,0
|
|
20240306,181900,23186672200,190700,190700,190700,190700,0
|
|
20240306,181800,23186672200,190700,190700,190700,190700,0
|
|
20240306,181700,23186672200,190700,190700,190700,190700,0
|
|
20240306,181600,23186672200,190700,190700,190700,190700,0
|
|
20240306,181500,23186672200,190700,190700,190700,190700,0
|
|
20240306,181400,23186672200,190700,190700,190700,190700,0
|
|
20240306,181300,23186672200,190700,190700,190700,190700,0
|
|
20240306,181200,23186672200,190700,190700,190700,190700,0
|
|
20240306,181100,23186672200,190700,190700,190700,190700,0
|
|
20240306,181000,23186672200,190700,190700,190700,190700,0
|
|
20240306,180900,23186672200,190700,190700,190700,190700,0
|
|
20240306,180800,23186672200,190700,190700,190700,190700,0
|
|
20240306,180700,23186672200,190700,190700,190700,190700,0
|
|
20240306,180600,23186672200,190700,190700,190700,190700,0
|
|
20240306,180500,23186672200,190700,190700,190700,190700,0
|
|
20240306,180400,23186672200,190700,190700,190700,190700,0
|
|
20240306,180300,23186672200,190700,190700,190700,190700,0
|
|
20240306,180200,23186672200,190700,190700,190700,190700,0
|
|
20240306,180100,23186672200,190700,190700,190700,190700,0
|
|
20240306,180000,23186672200,190700,190700,190700,190700,0
|
|
20240306,175900,23186672200,190700,190700,190700,190700,1413
|
|
20240306,175800,23186672200,190700,190700,190700,190700,0
|
|
20240306,175700,23186672200,190700,190700,190700,190700,0
|
|
20240306,175600,23186672200,190700,190700,190700,190700,0
|
|
20240306,175500,23186672200,190700,190700,190700,190700,0
|
|
20240306,175400,23186672200,190700,190700,190700,190700,0
|
|
20240306,175300,23186672200,190700,190700,190700,190700,0
|
|
20240306,175200,23186672200,190700,190700,190700,190700,0
|
|
20240306,175100,23186672200,190700,190700,190700,190700,0
|
|
20240306,175000,23186672200,190700,190700,190700,190700,0
|
|
20240306,174900,23186672200,190700,190700,190700,190700,0
|
|
20240306,174800,23186672200,190700,190700,190700,190700,0
|
|
20240306,174700,23186672200,190700,190700,190700,190700,0
|
|
20240306,174600,23186672200,190700,190700,190700,190700,0
|
|
20240306,174500,23186672200,190700,190700,190700,190700,0
|
|
20240306,174400,23186672200,190700,190700,190700,190700,0
|
|
20240306,174300,23186672200,190700,190700,190700,190700,0
|
|
20240306,174200,23186672200,190700,190700,190700,190700,0
|
|
20240306,174100,23186672200,190700,190700,190700,190700,0
|
|
20240306,174000,23186672200,190700,190700,190700,190700,0
|
|
20240306,173900,23186672200,190700,190700,190700,190700,0
|
|
20240306,173800,23186672200,190700,190700,190700,190700,0
|
|
20240306,173700,23186672200,190700,190700,190700,190700,0
|
|
20240306,173600,23186672200,190700,190700,190700,190700,0
|
|
20240306,173500,23186672200,190700,190700,190700,190700,0
|
|
20240306,173400,23186672200,190700,190700,190700,190700,0
|
|
20240306,173300,23186672200,190700,190700,190700,190700,0
|
|
20240306,173200,23186672200,190700,190700,190700,190700,0
|
|
20240306,173100,23186672200,190700,190700,190700,190700,0
|
|
20240306,173000,23186672200,190700,190700,190700,190700,0
|
|
20240306,172900,23186672200,190700,190700,190700,190700,1413
|
|
20240306,172800,23186672200,190700,190700,190700,190700,0
|
|
20240306,172700,23186672200,190700,190700,190700,190700,0
|
|
20240306,172600,23186672200,190700,190700,190700,190700,0
|
|
20240306,172500,23186672200,190700,190700,190700,190700,0
|
|
20240306,172400,23186672200,190700,190700,190700,190700,0
|
|
20240306,172300,23186672200,190700,190700,190700,190700,0
|
|
20240306,172200,23186672200,190700,190700,190700,190700,0
|
|
20240306,172100,23186672200,190700,190700,190700,190700,0
|
|
20240306,172000,23186672200,190700,190700,190700,190700,0
|
|
20240306,171900,23186672200,190700,190700,190700,190700,0
|
|
20240306,171800,23186672200,190700,190700,190700,190700,0
|
|
20240306,171700,23186672200,190700,190700,190700,190700,0
|
|
20240306,171600,23186672200,190700,190700,190700,190700,0
|
|
20240306,171500,23186672200,190700,190700,190700,190700,0
|
|
20240306,171400,23186672200,190700,190700,190700,190700,0
|
|
20240306,171300,23186672200,190700,190700,190700,190700,0
|
|
20240306,171200,23186672200,190700,190700,190700,190700,0
|
|
20240306,171100,23186672200,190700,190700,190700,190700,0
|
|
20240306,171000,23186672200,190700,190700,190700,190700,0
|
|
20240306,170900,23186672200,190700,190700,190700,190700,0
|
|
20240306,170800,23186672200,190700,190700,190700,190700,0
|
|
20240306,170700,23186672200,190700,190700,190700,190700,0
|
|
20240306,170600,23186672200,190700,190700,190700,190700,0
|
|
20240306,170500,23186672200,190700,190700,190700,190700,0
|
|
20240306,170400,23186672200,190700,190700,190700,190700,0
|
|
20240306,170300,23186672200,190700,190700,190700,190700,0
|
|
20240306,170200,23186672200,190700,190700,190700,190700,0
|
|
20240306,170100,23186672200,190700,190700,190700,190700,0
|
|
20240306,170000,23186672200,190700,190700,190700,190700,0
|
|
20240306,165900,23186672200,190700,190700,190700,190700,1413
|
|
20240306,165800,23186672200,190700,190700,190700,190700,0
|
|
20240306,165700,23186672200,190700,190700,190700,190700,0
|
|
20240306,165600,23186672200,190700,190700,190700,190700,0
|
|
20240306,165500,23186672200,190700,190700,190700,190700,0
|
|
20240306,165400,23186672200,190700,190700,190700,190700,0
|
|
20240306,165300,23186672200,190700,190700,190700,190700,0
|
|
20240306,165200,23186672200,190700,190700,190700,190700,0
|
|
20240306,165100,23186672200,190700,190700,190700,190700,0
|
|
20240306,165000,23186672200,190700,190700,190700,190700,0
|
|
20240306,164900,23186672200,190700,190700,190700,190700,0
|
|
20240306,164800,23186672200,190700,190700,190700,190700,0
|
|
20240306,164700,23186672200,190700,190700,190700,190700,0
|
|
20240306,164600,23186672200,190700,190700,190700,190700,0
|
|
20240306,164500,23186672200,190700,190700,190700,190700,0
|
|
20240306,164400,23186672200,190700,190700,190700,190700,0
|
|
20240306,164300,23186672200,190700,190700,190700,190700,0
|
|
20240306,164200,23186672200,190700,190700,190700,190700,0
|
|
20240306,164100,23186672200,190700,190700,190700,190700,0
|
|
20240306,164000,23186672200,190700,190700,190700,190700,0
|
|
20240306,163900,23186672200,190700,190700,190700,190700,0
|
|
20240306,163800,23186672200,190700,190700,190700,190700,0
|
|
20240306,163700,23186672200,190700,190700,190700,190700,0
|
|
20240306,163600,23186672200,190700,190700,190700,190700,0
|
|
20240306,163500,23186672200,190700,190700,190700,190700,0
|
|
20240306,163400,23186672200,190700,190700,190700,190700,0
|
|
20240306,163300,23186672200,190700,190700,190700,190700,0
|
|
20240306,163200,23186672200,190700,190700,190700,190700,0
|
|
20240306,163100,23186672200,190700,190700,190700,190700,0
|
|
20240306,163000,23186672200,190700,190700,190700,190700,0
|
|
20240306,162900,23186672200,190700,190700,190700,190700,1413
|
|
20240306,162800,23186672200,190700,190700,190700,190700,0
|
|
20240306,162700,23186672200,190700,190700,190700,190700,0
|
|
20240306,162600,23186672200,190700,190700,190700,190700,0
|
|
20240306,162500,23186672200,190700,190700,190700,190700,0
|
|
20240306,162400,23186672200,190700,190700,190700,190700,0
|
|
20240306,162300,23186672200,190700,190700,190700,190700,0
|
|
20240306,162200,23186672200,190700,190700,190700,190700,0
|
|
20240306,162100,23186672200,190700,190700,190700,190700,0
|
|
20240306,162000,23186672200,190700,190700,190700,190700,0
|
|
20240306,161900,23186672200,190700,190700,190700,190700,0
|
|
20240306,161800,23186672200,190700,190700,190700,190700,0
|
|
20240306,161700,23186672200,190700,190700,190700,190700,0
|
|
20240306,161600,23186672200,190700,190700,190700,190700,0
|
|
20240306,161500,23186672200,190700,190700,190700,190700,0
|
|
20240306,161400,23186672200,190700,190700,190700,190700,0
|
|
20240306,161300,23186672200,190700,190700,190700,190700,0
|
|
20240306,161200,23186672200,190700,190700,190700,190700,0
|
|
20240306,161100,23186672200,190700,190700,190700,190700,0
|
|
20240306,161000,23186672200,190700,190700,190700,190700,0
|
|
20240306,160900,23186672200,190700,190700,190700,190700,0
|
|
20240306,160800,23186672200,190700,190700,190700,190700,0
|
|
20240306,160700,23186672200,190700,190700,190700,190700,0
|
|
20240306,160600,23186672200,190700,190700,190700,190700,0
|
|
20240306,160500,23186672200,190700,190700,190700,190700,0
|
|
20240306,160400,23186672200,190700,190700,190700,190700,0
|
|
20240306,160300,23186672200,190700,190700,190700,190700,0
|
|
20240306,160200,23186672200,190700,190700,190700,190700,0
|
|
20240306,160100,23186672200,190700,190700,190700,190700,0
|
|
20240306,160000,23186672200,190700,190700,190700,190700,0
|
|
20240306,155900,23186672200,190700,190700,190700,190700,1413
|
|
20240306,155800,23186672200,190700,190700,190700,190700,0
|
|
20240306,155700,23186672200,190700,190700,190700,190700,0
|
|
20240306,155600,23186672200,190700,190700,190700,190700,0
|
|
20240306,155500,23186672200,190700,190700,190700,190700,0
|
|
20240306,155400,23186672200,190700,190700,190700,190700,0
|
|
20240306,155300,23186672200,190700,190700,190700,190700,0
|
|
20240306,155200,23186672200,190700,190700,190700,190700,0
|
|
20240306,155100,23186672200,190700,190700,190700,190700,0
|
|
20240306,155000,23186672200,190700,190700,190700,190700,0
|
|
20240306,154900,23186672200,190700,190700,190700,190700,0
|
|
20240306,154800,23186672200,190700,190700,190700,190700,0
|
|
20240306,154700,23186672200,190700,190700,190700,190700,0
|
|
20240306,154600,23186672200,190700,190700,190700,190700,0
|
|
20240306,154500,23186672200,190700,190700,190700,190700,0
|
|
20240306,154400,23186672200,190700,190700,190700,190700,0
|
|
20240306,154300,23186672200,190700,190700,190700,190700,0
|
|
20240306,154200,23186672200,190700,190700,190700,190700,0
|
|
20240306,154100,23186672200,190700,190700,190700,190700,0
|
|
20240306,154000,23186672200,190700,190700,190700,190700,0
|
|
20240306,153900,23186672200,190700,190700,190700,190700,0
|
|
20240306,153800,23186672200,190700,190700,190700,190700,0
|
|
20240306,153700,23186672200,190700,190700,190700,190700,0
|
|
20240306,153600,23186672200,190700,190700,190700,190700,0
|
|
20240306,153500,23186672200,190700,190700,190700,190700,0
|
|
20240306,153400,23186672200,190700,190700,190700,190700,0
|
|
20240306,153300,23186672200,190700,190700,190700,190700,0
|
|
20240306,153200,23186672200,190700,190700,190700,190700,0
|
|
20240306,153100,23186672200,190700,190700,190700,190700,0
|
|
20240306,153000,23186672200,190700,190700,190700,190700,1413
|
|
20240306,152900,22917213100,190800,190800,190800,190800,0
|
|
20240306,152800,22917213100,190800,190800,190800,190800,0
|
|
20240306,152700,22917213100,190800,190800,190800,190800,0
|
|
20240306,152600,22917213100,190800,190800,190800,190800,0
|
|
20240306,152500,22917213100,190800,190800,190800,190800,0
|
|
20240306,152400,22917213100,190800,190800,190800,190800,0
|
|
20240306,152300,22917213100,190800,190800,190800,190800,0
|
|
20240306,152200,22917213100,190800,190800,190800,190800,0
|
|
20240306,152100,22917213100,190800,190800,190800,190800,0
|
|
20240306,152000,22917213100,190800,190800,190800,190800,0
|
|
20240306,151900,22917213100,190800,190800,190800,190600,278
|
|
20240306,151800,22864201100,190800,190600,190800,190600,1543
|
|
20240306,151700,22570088400,190600,190600,190700,190600,208
|
|
20240306,151600,22530430300,190600,190700,190900,190600,187
|
|
20240306,151500,22494766700,190700,190700,191000,190600,1167
|
|
20240306,151400,22272303200,190700,190700,190800,190700,130
|
|
20240306,151300,22247507500,190800,190700,191000,190600,516
|
|
20240306,151200,22149089500,190800,190600,190800,190600,313
|
|
20240306,151100,22089416300,190700,190700,190700,190600,402
|
|
20240306,151000,22012776600,190700,190800,190900,190700,95
|
|
20240306,150900,21994649600,190800,190900,190900,190700,123
|
|
20240306,150800,21971177000,190900,191400,191400,190800,514
|
|
20240306,150700,21872997800,191400,191100,191400,190900,196
|
|
20240306,150600,21835534000,191100,191100,191100,191000,230
|
|
20240306,150500,21791591600,191100,191000,191100,191000,219
|
|
20240306,150400,21749746900,191100,191300,191500,191000,217
|
|
20240306,150300,21708263300,191300,191100,191300,191000,150
|
|
20240306,150200,21679577700,191100,191500,191500,190900,143
|
|
20240306,150100,21652234000,191500,191000,191600,190800,228
|
|
20240306,150000,21608659100,190900,191000,191200,190900,210
|
|
20240306,145900,21568536800,191000,191200,191200,190700,255
|
|
20240306,145800,21519843600,191200,191500,191700,191000,219
|
|
20240306,145700,21477935200,191500,191200,191500,191100,167
|
|
20240306,145600,21445983700,191200,191500,191500,190900,338
|
|
20240306,145500,21381312100,191500,191400,191500,190700,201
|
|
20240306,145400,21342875700,190900,191200,191500,190800,270
|
|
20240306,145300,21291275100,191100,190900,191300,190800,226
|
|
20240306,145200,21248124400,190900,190800,191100,190800,122
|
|
20240306,145100,21224817800,190900,190900,191100,190700,186
|
|
20240306,145000,21189311900,190900,191100,191200,190800,263
|
|
20240306,144900,21139093200,191200,191200,191300,191100,224
|
|
20240306,144800,21096265900,191300,191400,191500,191300,259
|
|
20240306,144700,21046688700,191500,191700,191700,191400,184
|
|
20240306,144600,21011429400,191900,191600,192100,191400,161
|
|
20240306,144500,20980544600,192000,191600,192100,191500,175
|
|
20240306,144400,20946983600,192000,192000,192100,191400,207
|
|
20240306,144300,20907272000,192000,192100,192100,191200,223
|
|
20240306,144200,20864501600,192100,191300,192400,191200,370
|
|
20240306,144100,20793574000,191500,191700,191800,191100,277
|
|
20240306,144000,20740560200,191700,191500,191700,191300,219
|
|
20240306,143900,20698640800,191500,191600,191700,191400,185
|
|
20240306,143800,20663202800,191500,191400,191700,191400,123
|
|
20240306,143700,20639641500,191400,191600,191700,191300,135
|
|
20240306,143600,20613796100,191700,191900,191900,191400,611
|
|
20240306,143500,20496672100,192000,192300,192300,191900,300
|
|
20240306,143400,20439067200,192400,192300,192400,192200,246
|
|
20240306,143300,20391753500,192100,192300,192400,192000,201
|
|
20240306,143200,20353109900,192400,192400,192400,192000,358
|
|
20240306,143100,20284288000,192400,192100,192400,192000,363
|
|
20240306,143000,20214490600,192100,192300,192400,192100,328
|
|
20240306,142900,20151445500,192200,192300,192300,192000,226
|
|
20240306,142800,20108018500,192300,192100,192300,192100,239
|
|
20240306,142700,20062079600,192200,192200,192200,192000,347
|
|
20240306,142600,19995404200,192200,192200,192200,192000,293
|
|
20240306,142500,19939120100,192100,192000,192200,191900,377
|
|
20240306,142400,19866712000,192000,191800,192000,191700,323
|
|
20240306,142300,19804719500,191800,191900,192000,191700,268
|
|
20240306,142200,19753304200,192000,192000,192000,191900,165
|
|
20240306,142100,19721628700,192000,192000,192000,191900,305
|
|
20240306,142000,19663075300,191900,192000,192000,191700,119
|
|
20240306,141900,19640235800,191900,191800,192000,191700,256
|
|
20240306,141800,19591136800,191800,191800,191900,191800,193
|
|
20240306,141700,19554111700,191800,191700,191800,191600,201
|
|
20240306,141600,19515574500,191600,191600,191700,191500,154
|
|
20240306,141500,19486055200,191600,191600,191600,191400,167
|
|
20240306,141400,19454065900,191500,191400,191600,191400,116
|
|
20240306,141300,19431851700,191200,191500,191500,191200,193
|
|
20240306,141200,19394930300,191500,191400,191500,191300,194
|
|
20240306,141100,19357793900,191300,191400,191400,191200,193
|
|
20240306,141000,19320867200,191400,191300,191400,191100,117
|
|
20240306,140900,19298483900,191300,191100,191300,190900,398
|
|
20240306,140800,19222445700,191100,191100,191200,191000,94
|
|
20240306,140700,19204483200,191000,191000,191100,190600,120
|
|
20240306,140600,19181576100,191000,190600,191000,190600,126
|
|
20240306,140500,19157531300,190600,191100,191300,190600,673
|
|
20240306,140400,19029154900,191100,191200,191300,190900,229
|
|
20240306,140300,18985405500,191100,191200,191200,191100,114
|
|
20240306,140200,18963614600,191200,191000,191200,191000,75
|
|
20240306,140100,18949281500,191000,191200,191200,191000,71
|
|
20240306,140000,18935711800,191200,190900,191200,190900,128
|
|
20240306,135900,18911249300,190900,191100,191200,190900,123
|
|
20240306,135800,18887746400,191200,191300,191300,191000,83
|
|
20240306,135700,18871876500,191300,191100,191300,190600,360
|
|
20240306,135600,18803157900,191200,191200,191300,191000,80
|
|
20240306,135500,18787859900,191400,191300,191400,191100,163
|
|
20240306,135400,18756682500,191300,191300,191300,191200,154
|
|
20240306,135300,18727227000,191200,191200,191300,191200,125
|
|
20240306,135200,18703317700,191300,190600,191300,190600,102
|
|
20240306,135100,18683849000,190700,190900,191000,190600,186
|
|
20240306,135000,18648356800,190900,191100,191100,190900,145
|
|
20240306,134900,18620655100,191100,191200,191300,191000,88
|
|
20240306,134800,18603832500,191100,191400,191400,191100,70
|
|
20240306,134700,18590446500,191400,191400,191600,191200,176
|
|
20240306,134600,18556766400,191300,191300,191600,191300,230
|
|
20240306,134500,18512757500,191400,191500,191500,191300,81
|
|
20240306,134400,18497255400,191400,191100,191500,191100,119
|
|
20240306,134300,18474481200,191200,191400,191500,191000,104
|
|
20240306,134200,18454596100,191600,191300,191600,191100,337
|
|
20240306,134100,18390123200,191400,191300,191500,191200,168
|
|
20240306,134000,18357983000,191300,190800,191300,190800,122
|
|
20240306,133900,18334673600,190800,191200,191200,190700,102
|
|
20240306,133800,18315181900,191200,190900,191200,190900,70
|
|
20240306,133700,18301806400,191200,190800,191300,190800,190
|
|
20240306,133600,18265509700,190700,190700,190800,190600,40
|
|
20240306,133500,18257881500,190700,190700,190700,190600,88
|
|
20240306,133400,18241101200,190700,190600,190700,190600,397
|
|
20240306,133300,18165425600,190600,190600,190700,190600,231
|
|
20240306,133200,18121392100,190700,190700,190700,190600,76
|
|
20240306,133100,18106899900,190700,190700,190700,190600,601
|
|
20240306,133000,17992341100,190600,190800,190800,190200,3467
|
|
20240306,132900,17331858200,190700,190800,191100,190700,214
|
|
20240306,132800,17291034800,190800,191000,191000,190700,120
|
|
20240306,132700,17268138500,191000,190800,191300,190800,147
|
|
20240306,132600,17240056700,190700,191000,191100,190700,85
|
|
20240306,132500,17223825700,191100,191100,191300,190800,98
|
|
20240306,132400,17205094500,191100,191100,191200,190700,138
|
|
20240306,132300,17178750700,191100,191400,191400,190700,204
|
|
20240306,132200,17139752400,191400,191200,191600,191100,106
|
|
20240306,132100,17119473000,191200,191600,191700,191000,89
|
|
20240306,132000,17102431900,191600,190700,191600,190600,671
|
|
20240306,131900,16974434100,190800,190600,190900,190600,630
|
|
20240306,131800,16854306500,190600,191000,191000,190600,190
|
|
20240306,131700,16818040800,191000,190900,191100,190900,104
|
|
20240306,131600,16798174800,190900,190800,191000,190700,168
|
|
20240306,131500,16766110300,190800,190700,191100,190600,718
|
|
20240306,131400,16629235900,190600,191000,191200,190600,129
|
|
20240306,131300,16604593600,191100,190800,191700,190600,879
|
|
20240306,131200,16436900600,190800,190800,190800,190600,51
|
|
20240306,131100,16427172200,190900,190700,191000,190600,120
|
|
20240306,131000,16404269400,190700,191000,191000,190600,1081
|
|
20240306,130900,16198216600,190700,190900,191100,190500,501
|
|
20240306,130800,16102716500,191000,191000,191200,190600,172
|
|
20240306,130700,16069878900,191000,190800,191000,190700,118
|
|
20240306,130600,16047356500,190800,191000,191000,190600,82
|
|
20240306,130500,16031718400,191000,190900,191100,190500,134
|
|
20240306,130400,16006141800,190800,191000,191100,190500,316
|
|
20240306,130300,15945862900,191000,191500,191500,190900,568
|
|
20240306,130200,15837346100,191400,191700,191700,191200,294
|
|
20240306,130100,15781076500,191900,191900,191900,191700,173
|
|
20240306,130000,15747884800,192100,192000,192300,191900,124
|
|
20240306,125900,15724059500,192000,192300,192300,191900,184
|
|
20240306,125800,15688701000,192200,192300,192300,191900,124
|
|
20240306,125700,15664879000,192300,192000,192300,192000,153
|
|
20240306,125600,15635476500,192200,192100,192300,191900,284
|
|
20240306,125500,15580929300,192100,192100,192300,192000,135
|
|
20240306,125400,15554989100,192100,192000,192100,191900,252
|
|
20240306,125300,15506596700,192000,191700,192000,191700,166
|
|
20240306,125200,15474736100,191700,191800,192000,191600,227
|
|
20240306,125100,15431201200,191800,191500,191800,191400,172
|
|
20240306,125000,15398245900,191500,191800,191900,191400,230
|
|
20240306,124900,15354165800,191800,192000,192000,191600,170
|
|
20240306,124800,15321558900,192000,192200,192200,191800,190
|
|
20240306,124700,15285074800,192000,192000,192200,192000,180
|
|
20240306,124600,15250500200,192000,192200,192200,191800,95
|
|
20240306,124500,15232259600,192200,192000,192200,191900,139
|
|
20240306,124400,15205564500,192000,192000,192200,191800,246
|
|
20240306,124300,15158339300,192000,192100,192300,192000,110
|
|
20240306,124200,15137200900,192100,192200,192300,191900,130
|
|
20240306,124100,15112224700,192300,192200,192300,192100,161
|
|
20240306,124000,15081273800,192200,192200,192400,192100,168
|
|
20240306,123900,15048969400,192200,192100,192300,192000,102
|
|
20240306,123800,15029368300,192200,192100,192200,192000,140
|
|
20240306,123700,15002468100,192000,191900,192200,191900,149
|
|
20240306,123600,14973844900,191900,192100,192200,191800,133
|
|
20240306,123500,14948302500,192100,192100,192200,191900,193
|
|
20240306,123400,14911234500,192100,191900,192100,191800,149
|
|
20240306,123300,14882615900,192000,192000,192100,191800,251
|
|
20240306,123200,14834443100,192000,192000,192000,191700,137
|
|
20240306,123100,14808154400,192000,192200,192200,191900,202
|
|
20240306,123000,14769362300,191300,192200,192200,191300,265
|
|
20240306,122900,14718499300,192000,192300,192300,191900,131
|
|
20240306,122800,14693336800,192300,192000,192300,192000,190
|
|
20240306,122700,14656841900,192100,191900,192200,191700,224
|
|
20240306,122600,14613819600,191800,191900,192200,191800,155
|
|
20240306,122500,14584069900,192000,191900,192300,191800,211
|
|
20240306,122400,14543548800,192100,192100,192200,191900,207
|
|
20240306,122300,14503796800,192100,192100,192200,191800,150
|
|
20240306,122200,14474984500,192100,192000,192100,191600,201
|
|
20240306,122100,14436408700,191800,191600,192200,191600,185
|
|
20240306,122000,14400888500,191400,192200,192300,191400,330
|
|
20240306,121900,14337516300,192100,192000,192300,192000,126
|
|
20240306,121800,14313301700,192100,192100,192100,191900,212
|
|
20240306,121700,14272585200,192200,192100,192300,192100,150
|
|
20240306,121600,14243750100,192300,192200,192400,192000,197
|
|
20240306,121500,14205880200,192200,192200,192200,192000,98
|
|
20240306,121400,14187049600,192200,192200,192200,191900,201
|
|
20240306,121300,14148440000,192000,191700,192100,191700,192
|
|
20240306,121200,14111574700,191700,192000,192000,191600,180
|
|
20240306,121100,14077038300,192000,192000,192000,191800,218
|
|
20240306,121000,14035189500,191900,191900,192000,191700,195
|
|
20240306,120900,13997783700,191900,191700,192000,191400,538
|
|
20240306,120800,13894624900,191800,191900,192000,191700,148
|
|
20240306,120700,13866226800,191800,191800,191900,191600,206
|
|
20240306,120600,13826710800,191800,191700,192000,191600,261
|
|
20240306,120500,13776680200,191600,192000,192100,191600,202
|
|
20240306,120400,13737923600,192100,191700,192100,191700,128
|
|
20240306,120300,13713359500,192100,191900,192100,191800,234
|
|
20240306,120200,13668443300,191900,191900,192000,191600,232
|
|
20240306,120100,13623923900,191900,192300,192300,191700,174
|
|
20240306,120000,13590513100,192300,192200,192400,192100,224
|
|
20240306,115900,13547447200,192200,192200,192300,191800,169
|
|
20240306,115800,13514983200,192300,192100,192400,191900,290
|
|
20240306,115700,13459298400,192400,192100,192400,191900,381
|
|
20240306,115600,13386111800,192100,192100,192200,191900,144
|
|
20240306,115500,13358454700,192200,192100,192200,191900,199
|
|
20240306,115400,13320227100,192200,192200,192200,192000,205
|
|
20240306,115300,13280836000,192100,192000,192200,192000,164
|
|
20240306,115200,13249324200,192000,192300,192400,191900,233
|
|
20240306,115100,13204571700,192300,192200,192400,191900,190
|
|
20240306,115000,13168062800,192200,192200,192300,192100,175
|
|
20240306,114900,13134426100,192100,192500,192500,191900,143
|
|
20240306,114800,13106941100,192300,192300,192500,191700,332
|
|
20240306,114700,13043176500,192300,192000,192300,191800,184
|
|
20240306,114600,13007829000,192000,192400,192400,191900,198
|
|
20240306,114500,12969778300,192500,192100,192500,192000,176
|
|
20240306,114400,12935948200,192100,192500,192500,192100,212
|
|
20240306,114300,12895172500,192500,192400,192500,192300,176
|
|
20240306,114200,12861304700,192400,192300,192500,192200,165
|
|
20240306,114100,12829565300,192100,192400,192500,192000,202
|
|
20240306,114000,12790731300,192400,192200,192400,192200,118
|
|
20240306,113900,12768031900,192200,192300,192500,192200,190
|
|
20240306,113800,12731476800,192400,192500,192600,192300,182
|
|
20240306,113700,12696451400,192500,192400,192500,192300,91
|
|
20240306,113600,12678942900,192300,192100,192300,192100,239
|
|
20240306,113500,12632994100,192200,192400,192400,192000,216
|
|
20240306,113400,12591454600,192400,192200,192400,192200,159
|
|
20240306,113300,12560883500,192300,192300,192300,191900,240
|
|
20240306,113200,12514802800,192400,192300,192600,192200,158
|
|
20240306,113100,12484396300,192400,192500,192500,192300,187
|
|
20240306,113000,12448410000,192500,192400,192500,192100,120
|
|
20240306,112900,12425330200,192500,192200,192500,192100,197
|
|
20240306,112800,12387441200,192100,192300,192300,192100,187
|
|
20240306,112700,12351483500,192200,192300,192300,192200,143
|
|
20240306,112600,12323994100,192200,192000,192200,191900,221
|
|
20240306,112500,12281555600,192000,191800,192000,191700,218
|
|
20240306,112400,12239736200,191700,191600,191700,191500,255
|
|
20240306,112300,12190870900,191700,191400,191700,191200,197
|
|
20240306,112200,12153142500,191500,191400,191500,191100,222
|
|
20240306,112100,12110644700,191400,191300,191500,191300,129
|
|
20240306,112000,12085949600,191400,191200,191800,191200,171
|
|
20240306,111900,12053213900,191200,191700,191800,191200,295
|
|
20240306,111800,11996756900,191800,192000,192200,191700,304
|
|
20240306,111700,11938439300,191900,192100,192300,191900,357
|
|
20240306,111600,11869833800,192000,192000,192000,191700,330
|
|
20240306,111500,11806509800,192000,192400,192400,192000,172
|
|
20240306,111400,11773464700,192500,192100,192500,192100,159
|
|
20240306,111300,11742879500,192500,192500,192700,191900,409
|
|
20240306,111200,11664228400,192400,192400,192800,192300,250
|
|
20240306,111100,11616114600,192400,192100,192400,192000,261
|
|
20240306,111000,11565960300,192000,192200,192200,192000,691
|
|
20240306,110900,11433219900,192200,192700,192700,192100,287
|
|
20240306,110800,11378022300,192500,193200,193200,192400,338
|
|
20240306,110700,11312904000,192900,193000,193200,192800,178
|
|
20240306,110600,11278554400,193300,193100,193300,192700,249
|
|
20240306,110500,11230495400,193000,193600,193600,192900,566
|
|
20240306,110400,11121091400,193600,193500,193600,193100,195
|
|
20240306,110300,11083354500,193600,193600,193700,193500,259
|
|
20240306,110200,11033225500,193600,193500,193700,193500,215
|
|
20240306,110100,10991610700,193500,193600,193600,193500,341
|
|
20240306,110000,10925620000,193600,193600,193600,193500,278
|
|
20240306,105900,10871804800,193600,193600,193600,193500,352
|
|
20240306,105800,10803677400,193600,193400,193600,193300,1279
|
|
20240306,105700,10556209400,193400,193400,193500,193200,249
|
|
20240306,105600,10508040000,193300,193500,193500,193100,275
|
|
20240306,105500,10454864200,193500,193400,193500,193200,363
|
|
20240306,105400,10384660500,193400,193400,193400,193200,303
|
|
20240306,105300,10326071500,193300,193300,193400,193100,331
|
|
20240306,105200,10262083200,193300,193300,193300,193100,434
|
|
20240306,105100,10178204500,193200,193100,193300,193000,342
|
|
20240306,105000,10112140400,193100,193100,193100,192700,342
|
|
20240306,104900,10046118200,193100,193000,193100,192800,288
|
|
20240306,104800,9990532900,193000,192900,193000,192800,342
|
|
20240306,104700,9924537400,192900,192800,193000,192700,332
|
|
20240306,104600,9860490100,192900,192900,193000,192800,359
|
|
20240306,104500,9791231600,193000,192900,193000,192700,407
|
|
20240306,104400,9712705300,192900,192900,193000,192800,284
|
|
20240306,104300,9657922200,193000,192900,193000,192800,376
|
|
20240306,104200,9585365300,192900,192800,193000,192500,647
|
|
20240306,104100,9460679000,192900,193000,193300,192700,240
|
|
20240306,104000,9414344700,193000,193100,193300,192800,306
|
|
20240306,103900,9355265100,193100,193100,193200,192800,248
|
|
20240306,103800,9307390500,193100,193300,193300,193100,175
|
|
20240306,103700,9273570000,193300,193200,193300,193100,167
|
|
20240306,103600,9241306000,193000,193100,193200,192900,170
|
|
20240306,103500,9208477100,193100,193000,193200,192800,359
|
|
20240306,103400,9139164000,193000,192900,193000,192800,282
|
|
20240306,103300,9084746900,193000,193000,193000,192800,230
|
|
20240306,103200,9040371500,193000,192700,193000,192700,148
|
|
20240306,103100,9011831500,192800,192800,192900,192200,315
|
|
20240306,103000,8951191000,192800,192900,193000,192800,360
|
|
20240306,102900,8881728700,193000,192600,193000,192400,177
|
|
20240306,102800,8847603600,192600,192600,193000,192600,379
|
|
20240306,102700,8774536400,193000,193000,193000,192500,291
|
|
20240306,102600,8718401700,193000,192800,193000,192700,283
|
|
20240306,102500,8663809200,192700,192800,192900,192400,193
|
|
20240306,102400,8626613000,192800,192500,192900,192400,273
|
|
20240306,102300,8574017400,192700,192900,192900,192500,185
|
|
20240306,102200,8538357500,192900,192600,192900,192100,281
|
|
20240306,102100,8484229800,192700,193000,193000,192600,182
|
|
20240306,102000,8449116000,193000,192900,193000,192800,445
|
|
20240306,101900,8363256400,193000,192900,193000,192700,746
|
|
20240306,101800,8219358100,192800,192600,192900,192400,673
|
|
20240306,101700,8089617400,192600,192300,192600,192200,1733
|
|
20240306,101600,7756331300,192200,192200,192300,192200,325
|
|
20240306,101500,7693844700,192300,192200,192300,192100,262
|
|
20240306,101400,7643475300,192200,192200,192300,192100,254
|
|
20240306,101300,7594651400,192100,192000,192100,192000,242
|
|
20240306,101200,7548168700,192000,192000,192000,191700,199
|
|
20240306,101100,7509974700,192000,192200,192200,191400,212
|
|
20240306,101000,7469267400,192100,192300,192400,191300,1780
|
|
20240306,100900,7127880400,192400,192200,192500,191700,224
|
|
20240306,100800,7084808900,192100,192400,192500,192000,217
|
|
20240306,100700,7043089700,192500,192700,192900,192400,225
|
|
20240306,100600,6999723000,192900,192900,192900,192600,132
|
|
20240306,100500,6974270200,192400,192900,192900,192000,189
|
|
20240306,100400,6937851400,192900,192900,193000,192500,191
|
|
20240306,100300,6901024700,193000,192200,193000,192200,198
|
|
20240306,100200,6862885600,192000,192500,192600,192000,1097
|
|
20240306,100100,6651962900,192400,192900,192900,192300,351
|
|
20240306,100000,6584406900,192900,192800,193100,192600,454
|
|
20240306,095900,6496803100,192800,192700,193000,192400,247
|
|
20240306,095800,6449195500,193000,192800,193000,192600,634
|
|
20240306,095700,6326937000,192800,192900,192900,192500,299
|
|
20240306,095600,6269292700,192900,192600,192900,192200,261
|
|
20240306,095500,6218966600,192600,193000,193000,192200,318
|
|
20240306,095400,6157658300,192100,192800,193000,192100,834
|
|
20240306,095300,5996838500,192800,193000,193100,192500,849
|
|
20240306,095200,5833270900,193000,193000,193100,192000,487
|
|
20240306,095100,5739416400,193100,192800,193100,192300,340
|
|
20240306,095000,5673824500,193100,192400,193100,192300,254
|
|
20240306,094900,5624886900,192300,193100,193100,192200,316
|
|
20240306,094800,5564088500,192400,192800,193100,191400,921
|
|
20240306,094700,5386825400,192900,193000,193200,192900,187
|
|
20240306,094600,5350722900,193200,192800,193200,192600,522
|
|
20240306,094500,5250067900,192800,193500,193500,192800,693
|
|
20240306,094400,5116265700,193500,193400,193500,192800,230
|
|
20240306,094300,5071771400,193400,192800,193400,192800,515
|
|
20240306,094200,4972325800,192800,192400,192900,192100,390
|
|
20240306,094100,4897185900,192400,192200,193000,192200,464
|
|
20240306,094000,4807874500,192100,193500,193700,192000,577
|
|
20240306,093900,4696632800,193400,192100,193500,192100,4024
|
|
20240306,093800,3921007000,192100,192000,192100,191800,426
|
|
20240306,093700,3839210200,192000,191500,192100,191300,432
|
|
20240306,093600,3756290200,192000,192200,192200,191300,854
|
|
20240306,093500,3592437500,192100,192100,192300,192100,428
|
|
20240306,093400,3510185400,192100,191800,192200,191700,359
|
|
20240306,093300,3441253600,191700,191900,192100,191600,532
|
|
20240306,093200,3339193500,192100,191900,192200,191800,966
|
|
20240306,093100,3153680800,192000,192100,192200,191500,898
|
|
20240306,093000,2981234300,192200,191000,192200,191000,1024
|
|
20240306,092900,2784909700,191000,190100,191000,190100,1317
|
|
20240306,092800,2533994600,190100,190200,190200,189700,297
|
|
20240306,092700,2477601100,189900,190000,190200,189700,262
|
|
20240306,092600,2427832400,189500,190200,190300,189400,466
|
|
20240306,092500,2339338500,190300,190100,190300,190100,297
|
|
20240306,092400,2282844700,190200,190000,190200,189300,928
|
|
20240306,092300,2106824400,189900,189800,190300,189700,465
|
|
20240306,092200,2018449700,190400,189600,190500,189600,1297
|
|
20240306,092100,1771990400,189600,189000,189800,188700,938
|
|
20240306,092000,1594437800,189000,188200,189000,188200,680
|
|
20240306,091900,1466126900,188200,187300,188200,187300,284
|
|
20240306,091800,1412745500,188100,187300,188400,187100,199
|
|
20240306,091700,1375357600,188500,187100,188500,187100,255
|
|
20240306,091600,1327418500,188300,188500,188900,187100,694
|
|
20240306,091500,1196712100,188500,187900,188500,187500,161
|
|
20240306,091400,1166415800,187900,186500,188100,186300,593
|
|
20240306,091300,1055328400,186500,186400,186900,186300,260
|
|
20240306,091200,1006858900,186400,186900,187000,186200,493
|
|
20240306,091100,914920100,186900,187100,187100,186500,215
|
|
20240306,091000,874736000,187000,186300,187000,186300,294
|
|
20240306,090900,819876600,186400,186600,186900,186300,212
|
|
20240306,090800,780292500,186800,186200,186800,186200,143
|
|
20240306,090700,753610400,186100,186300,186800,186100,227
|
|
20240306,090600,711306700,186800,186500,186800,186100,329
|
|
20240306,090500,649919400,186600,185800,186700,185600,401
|
|
20240306,090400,575267700,185600,186000,186600,185600,511
|
|
20240306,090300,480178600,186000,186700,186700,185800,94
|
|
20240306,090200,462666400,186700,184800,186700,184800,673
|
|
20240306,090100,337527500,185500,185300,186400,183300,1041
|
|
20240306,090000,145156300,186400,186500,186500,185400,779
|