620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191700,32474154900,68300,68300,68300,68300,7494
|
|
20240318,191600,32474154900,68300,68300,68300,68300,0
|
|
20240318,191500,32474154900,68300,68300,68300,68300,0
|
|
20240318,191400,32474154900,68300,68300,68300,68300,0
|
|
20240318,191300,32474154900,68300,68300,68300,68300,0
|
|
20240318,191200,32474154900,68300,68300,68300,68300,0
|
|
20240318,191100,32474154900,68300,68300,68300,68300,0
|
|
20240318,191000,32474154900,68300,68300,68300,68300,0
|
|
20240318,190900,32474154900,68300,68300,68300,68300,0
|
|
20240318,190800,32474154900,68300,68300,68300,68300,0
|
|
20240318,190700,32474154900,68300,68300,68300,68300,0
|
|
20240318,190600,32474154900,68300,68300,68300,68300,0
|
|
20240318,190500,32474154900,68300,68300,68300,68300,0
|
|
20240318,190400,32474154900,68300,68300,68300,68300,0
|
|
20240318,190300,32474154900,68300,68300,68300,68300,0
|
|
20240318,190200,32474154900,68300,68300,68300,68300,0
|
|
20240318,190100,32474154900,68300,68300,68300,68300,0
|
|
20240318,190000,32474154900,68300,68300,68300,68300,0
|
|
20240318,185900,32474154900,68300,68300,68300,68300,0
|
|
20240318,185800,32474154900,68300,68300,68300,68300,0
|
|
20240318,185700,32474154900,68300,68300,68300,68300,0
|
|
20240318,185600,32474154900,68300,68300,68300,68300,0
|
|
20240318,185500,32474154900,68300,68300,68300,68300,0
|
|
20240318,185400,32474154900,68300,68300,68300,68300,0
|
|
20240318,185300,32474154900,68300,68300,68300,68300,0
|
|
20240318,185200,32474154900,68300,68300,68300,68300,0
|
|
20240318,185100,32474154900,68300,68300,68300,68300,0
|
|
20240318,185000,32474154900,68300,68300,68300,68300,0
|
|
20240318,184900,32474154900,68300,68300,68300,68300,0
|
|
20240318,184800,32474154900,68300,68300,68300,68300,0
|
|
20240318,184700,32474154900,68300,68300,68300,68300,7494
|
|
20240318,184600,32474154900,68300,68300,68300,68300,0
|
|
20240318,184500,32474154900,68300,68300,68300,68300,0
|
|
20240318,184400,32474154900,68300,68300,68300,68300,0
|
|
20240318,184300,32474154900,68300,68300,68300,68300,0
|
|
20240318,184200,32474154900,68300,68300,68300,68300,0
|
|
20240318,184100,32474154900,68300,68300,68300,68300,0
|
|
20240318,184000,32474154900,68300,68300,68300,68300,0
|
|
20240318,183900,32474154900,68300,68300,68300,68300,0
|
|
20240318,183800,32474154900,68300,68300,68300,68300,0
|
|
20240318,183700,32474154900,68300,68300,68300,68300,0
|
|
20240318,183600,32474154900,68300,68300,68300,68300,0
|
|
20240318,183500,32474154900,68300,68300,68300,68300,0
|
|
20240318,183400,32474154900,68300,68300,68300,68300,0
|
|
20240318,183300,32474154900,68300,68300,68300,68300,0
|
|
20240318,183200,32474154900,68300,68300,68300,68300,0
|
|
20240318,183100,32474154900,68300,68300,68300,68300,0
|
|
20240318,183000,32474154900,68300,68300,68300,68300,0
|
|
20240318,182900,32474154900,68300,68300,68300,68300,0
|
|
20240318,182800,32474154900,68300,68300,68300,68300,0
|
|
20240318,182700,32474154900,68300,68300,68300,68300,0
|
|
20240318,182600,32474154900,68300,68300,68300,68300,0
|
|
20240318,182500,32474154900,68300,68300,68300,68300,0
|
|
20240318,182400,32474154900,68300,68300,68300,68300,0
|
|
20240318,182300,32474154900,68300,68300,68300,68300,0
|
|
20240318,182200,32474154900,68300,68300,68300,68300,0
|
|
20240318,182100,32474154900,68300,68300,68300,68300,0
|
|
20240318,182000,32474154900,68300,68300,68300,68300,0
|
|
20240318,181900,32474154900,68300,68300,68300,68300,0
|
|
20240318,181800,32474154900,68300,68300,68300,68300,0
|
|
20240318,181700,32474154900,68300,68300,68300,68300,7494
|
|
20240318,181600,32474154900,68300,68300,68300,68300,0
|
|
20240318,181500,32474154900,68300,68300,68300,68300,0
|
|
20240318,181400,32474154900,68300,68300,68300,68300,0
|
|
20240318,181300,32474154900,68300,68300,68300,68300,0
|
|
20240318,181200,32474154900,68300,68300,68300,68300,0
|
|
20240318,181100,32474154900,68300,68300,68300,68300,0
|
|
20240318,181000,32474154900,68300,68300,68300,68300,0
|
|
20240318,180900,32474154900,68300,68300,68300,68300,0
|
|
20240318,180800,32474154900,68300,68300,68300,68300,0
|
|
20240318,180700,32474154900,68300,68300,68300,68300,0
|
|
20240318,180600,32474154900,68300,68300,68300,68300,0
|
|
20240318,180500,32474154900,68300,68300,68300,68300,0
|
|
20240318,180400,32474154900,68300,68300,68300,68300,0
|
|
20240318,180300,32474154900,68300,68300,68300,68300,0
|
|
20240318,180200,32474154900,68300,68300,68300,68300,0
|
|
20240318,180100,32474154900,68300,68300,68300,68300,0
|
|
20240318,180000,32474154900,68300,68300,68300,68300,0
|
|
20240318,175900,32474154900,68300,68300,68300,68300,0
|
|
20240318,175800,32474154900,68300,68300,68300,68300,0
|
|
20240318,175700,32474154900,68300,68300,68300,68300,0
|
|
20240318,175600,32474154900,68300,68300,68300,68300,0
|
|
20240318,175500,32474154900,68300,68300,68300,68300,0
|
|
20240318,175400,32474154900,68300,68300,68300,68300,0
|
|
20240318,175300,32474154900,68300,68300,68300,68300,0
|
|
20240318,175200,32474154900,68300,68300,68300,68300,0
|
|
20240318,175100,32474154900,68300,68300,68300,68300,0
|
|
20240318,175000,32474154900,68300,68300,68300,68300,0
|
|
20240318,174900,32474154900,68300,68300,68300,68300,0
|
|
20240318,174800,32474154900,68300,68300,68300,68300,0
|
|
20240318,174700,32474154900,68300,68300,68300,68300,7494
|
|
20240318,174600,32474154900,68300,68300,68300,68300,0
|
|
20240318,174500,32474154900,68300,68300,68300,68300,0
|
|
20240318,174400,32474154900,68300,68300,68300,68300,0
|
|
20240318,174300,32474154900,68300,68300,68300,68300,0
|
|
20240318,174200,32474154900,68300,68300,68300,68300,0
|
|
20240318,174100,32474154900,68300,68300,68300,68300,0
|
|
20240318,174000,32474154900,68300,68300,68300,68300,0
|
|
20240318,173900,32474154900,68300,68300,68300,68300,0
|
|
20240318,173800,32474154900,68300,68300,68300,68300,0
|
|
20240318,173700,32474154900,68300,68300,68300,68300,0
|
|
20240318,173600,32474154900,68300,68300,68300,68300,0
|
|
20240318,173500,32474154900,68300,68300,68300,68300,0
|
|
20240318,173400,32474154900,68300,68300,68300,68300,0
|
|
20240318,173300,32474154900,68300,68300,68300,68300,0
|
|
20240318,173200,32474154900,68300,68300,68300,68300,0
|
|
20240318,173100,32474154900,68300,68300,68300,68300,0
|
|
20240318,173000,32474154900,68300,68300,68300,68300,0
|
|
20240318,172900,32474154900,68300,68300,68300,68300,0
|
|
20240318,172800,32474154900,68300,68300,68300,68300,0
|
|
20240318,172700,32474154900,68300,68300,68300,68300,0
|
|
20240318,172600,32474154900,68300,68300,68300,68300,0
|
|
20240318,172500,32474154900,68300,68300,68300,68300,0
|
|
20240318,172400,32474154900,68300,68300,68300,68300,0
|
|
20240318,172300,32474154900,68300,68300,68300,68300,0
|
|
20240318,172200,32474154900,68300,68300,68300,68300,0
|
|
20240318,172100,32474154900,68300,68300,68300,68300,0
|
|
20240318,172000,32474154900,68300,68300,68300,68300,0
|
|
20240318,171900,32474154900,68300,68300,68300,68300,0
|
|
20240318,171800,32474154900,68300,68300,68300,68300,0
|
|
20240318,171700,32474154900,68300,68300,68300,68300,7494
|
|
20240318,171600,32474154900,68300,68300,68300,68300,0
|
|
20240318,171500,32474154900,68300,68300,68300,68300,0
|
|
20240318,171400,32474154900,68300,68300,68300,68300,0
|
|
20240318,171300,32474154900,68300,68300,68300,68300,0
|
|
20240318,171200,32474154900,68300,68300,68300,68300,0
|
|
20240318,171100,32474154900,68300,68300,68300,68300,0
|
|
20240318,171000,32474154900,68300,68300,68300,68300,0
|
|
20240318,170900,32474154900,68300,68300,68300,68300,0
|
|
20240318,170800,32474154900,68300,68300,68300,68300,0
|
|
20240318,170700,32474154900,68300,68300,68300,68300,0
|
|
20240318,170600,32474154900,68300,68300,68300,68300,0
|
|
20240318,170500,32474154900,68300,68300,68300,68300,0
|
|
20240318,170400,32474154900,68300,68300,68300,68300,0
|
|
20240318,170300,32474154900,68300,68300,68300,68300,0
|
|
20240318,170200,32474154900,68300,68300,68300,68300,0
|
|
20240318,170100,32474154900,68300,68300,68300,68300,0
|
|
20240318,170000,32474154900,68300,68300,68300,68300,0
|
|
20240318,165900,32474154900,68300,68300,68300,68300,0
|
|
20240318,165800,32474154900,68300,68300,68300,68300,0
|
|
20240318,165700,32474154900,68300,68300,68300,68300,0
|
|
20240318,165600,32474154900,68300,68300,68300,68300,0
|
|
20240318,165500,32474154900,68300,68300,68300,68300,0
|
|
20240318,165400,32474154900,68300,68300,68300,68300,0
|
|
20240318,165300,32474154900,68300,68300,68300,68300,0
|
|
20240318,165200,32474154900,68300,68300,68300,68300,0
|
|
20240318,165100,32474154900,68300,68300,68300,68300,0
|
|
20240318,165000,32474154900,68300,68300,68300,68300,0
|
|
20240318,164900,32474154900,68300,68300,68300,68300,0
|
|
20240318,164800,32474154900,68300,68300,68300,68300,0
|
|
20240318,164700,32474154900,68300,68300,68300,68300,7494
|
|
20240318,164600,32474154900,68300,68300,68300,68300,0
|
|
20240318,164500,32474154900,68300,68300,68300,68300,0
|
|
20240318,164400,32474154900,68300,68300,68300,68300,0
|
|
20240318,164300,32474154900,68300,68300,68300,68300,0
|
|
20240318,164200,32474154900,68300,68300,68300,68300,0
|
|
20240318,164100,32474154900,68300,68300,68300,68300,0
|
|
20240318,164000,32474154900,68300,68300,68300,68300,0
|
|
20240318,163900,32474154900,68300,68300,68300,68300,0
|
|
20240318,163800,32474154900,68300,68300,68300,68300,0
|
|
20240318,163700,32474154900,68300,68300,68300,68300,0
|
|
20240318,163600,32474154900,68300,68300,68300,68300,0
|
|
20240318,163500,32474154900,68300,68300,68300,68300,0
|
|
20240318,163400,32474154900,68300,68300,68300,68300,0
|
|
20240318,163300,32474154900,68300,68300,68300,68300,0
|
|
20240318,163200,32474154900,68300,68300,68300,68300,0
|
|
20240318,163100,32474154900,68300,68300,68300,68300,0
|
|
20240318,163000,32474154900,68300,68300,68300,68300,0
|
|
20240318,162900,32474154900,68300,68300,68300,68300,0
|
|
20240318,162800,32474154900,68300,68300,68300,68300,0
|
|
20240318,162700,32474154900,68300,68300,68300,68300,0
|
|
20240318,162600,32474154900,68300,68300,68300,68300,0
|
|
20240318,162500,32474154900,68300,68300,68300,68300,0
|
|
20240318,162400,32474154900,68300,68300,68300,68300,0
|
|
20240318,162300,32474154900,68300,68300,68300,68300,0
|
|
20240318,162200,32474154900,68300,68300,68300,68300,0
|
|
20240318,162100,32474154900,68300,68300,68300,68300,0
|
|
20240318,162000,32474154900,68300,68300,68300,68300,0
|
|
20240318,161900,32474154900,68300,68300,68300,68300,0
|
|
20240318,161800,32474154900,68300,68300,68300,68300,0
|
|
20240318,161700,32474154900,68300,68300,68300,68300,7494
|
|
20240318,161600,32474154900,68300,68300,68300,68300,0
|
|
20240318,161500,32474154900,68300,68300,68300,68300,0
|
|
20240318,161400,32474154900,68300,68300,68300,68300,0
|
|
20240318,161300,32474154900,68300,68300,68300,68300,0
|
|
20240318,161200,32474154900,68300,68300,68300,68300,0
|
|
20240318,161100,32474154900,68300,68300,68300,68300,0
|
|
20240318,161000,32474154900,68300,68300,68300,68300,0
|
|
20240318,160900,32474154900,68300,68300,68300,68300,0
|
|
20240318,160800,32474154900,68300,68300,68300,68300,0
|
|
20240318,160700,32474154900,68300,68300,68300,68300,0
|
|
20240318,160600,32474154900,68300,68300,68300,68300,0
|
|
20240318,160500,32474154900,68300,68300,68300,68300,0
|
|
20240318,160400,32474154900,68300,68300,68300,68300,0
|
|
20240318,160300,32474154900,68300,68300,68300,68300,0
|
|
20240318,160200,32474154900,68300,68300,68300,68300,0
|
|
20240318,160100,32474154900,68300,68300,68300,68300,0
|
|
20240318,160000,32474154900,68300,68300,68300,68300,0
|
|
20240318,155900,32474154900,68300,68300,68300,68300,0
|
|
20240318,155800,32474154900,68300,68300,68300,68300,0
|
|
20240318,155700,32474154900,68300,68300,68300,68300,0
|
|
20240318,155600,32474154900,68300,68300,68300,68300,0
|
|
20240318,155500,32474154900,68300,68300,68300,68300,0
|
|
20240318,155400,32474154900,68300,68300,68300,68300,0
|
|
20240318,155300,32474154900,68300,68300,68300,68300,0
|
|
20240318,155200,32474154900,68300,68300,68300,68300,0
|
|
20240318,155100,32474154900,68300,68300,68300,68300,0
|
|
20240318,155000,32474154900,68300,68300,68300,68300,0
|
|
20240318,154900,32474154900,68300,68300,68300,68300,0
|
|
20240318,154800,32474154900,68300,68300,68300,68300,0
|
|
20240318,154700,32474154900,68300,68300,68300,68300,7494
|
|
20240318,154600,32474154900,68300,68300,68300,68300,0
|
|
20240318,154500,32474154900,68300,68300,68300,68300,0
|
|
20240318,154400,32474154900,68300,68300,68300,68300,0
|
|
20240318,154300,32474154900,68300,68300,68300,68300,0
|
|
20240318,154200,32474154900,68300,68300,68300,68300,0
|
|
20240318,154100,32474154900,68300,68300,68300,68300,0
|
|
20240318,154000,32474154900,68300,68300,68300,68300,0
|
|
20240318,153900,32474154900,68300,68300,68300,68300,0
|
|
20240318,153800,32474154900,68300,68300,68300,68300,0
|
|
20240318,153700,32474154900,68300,68300,68300,68300,0
|
|
20240318,153600,32474154900,68300,68300,68300,68300,0
|
|
20240318,153500,32474154900,68300,68300,68300,68300,0
|
|
20240318,153400,32474154900,68300,68300,68300,68300,0
|
|
20240318,153300,32474154900,68300,68300,68300,68300,0
|
|
20240318,153200,32474154900,68300,68300,68300,68300,0
|
|
20240318,153100,32474154900,68300,68300,68300,68300,0
|
|
20240318,153000,32474154900,68300,68300,68300,68300,7494
|
|
20240318,152900,31962314700,68400,68400,68400,68400,0
|
|
20240318,152800,31962314700,68400,68400,68400,68400,0
|
|
20240318,152700,31962314700,68400,68400,68400,68400,0
|
|
20240318,152600,31962314700,68400,68400,68400,68400,0
|
|
20240318,152500,31962314700,68400,68400,68400,68400,0
|
|
20240318,152400,31962314700,68400,68400,68400,68400,0
|
|
20240318,152300,31962314700,68400,68400,68400,68400,0
|
|
20240318,152200,31962314700,68400,68400,68400,68400,0
|
|
20240318,152100,31962314700,68400,68400,68400,68400,0
|
|
20240318,152000,31962314700,68400,68400,68400,68400,0
|
|
20240318,151900,31962314700,68400,68200,68400,68200,1974
|
|
20240318,151800,31827534300,68200,68300,68400,68200,1821
|
|
20240318,151700,31703179200,68300,68400,68500,68200,1575
|
|
20240318,151600,31595574900,68400,68400,68500,68300,2920
|
|
20240318,151500,31395985500,68400,68200,68400,68200,1280
|
|
20240318,151400,31308553200,68200,68300,68300,68200,549
|
|
20240318,151300,31271090100,68200,68200,68300,68200,169
|
|
20240318,151200,31259561300,68300,68200,68300,68100,846
|
|
20240318,151100,31201864600,68300,68100,68300,68100,3955
|
|
20240318,151000,30932146100,68100,68100,68200,68100,269
|
|
20240318,150900,30913817100,68200,68100,68200,68100,619
|
|
20240318,150800,30871647600,68100,68200,68200,68100,248
|
|
20240318,150700,30854753800,68100,68200,68200,68100,467
|
|
20240318,150600,30822942900,68200,68200,68200,68100,693
|
|
20240318,150500,30775706200,68200,68200,68200,68100,227
|
|
20240318,150400,30760238800,68200,68100,68200,68100,266
|
|
20240318,150300,30742117800,68200,68100,68200,68100,258
|
|
20240318,150200,30724544400,68200,68100,68200,68100,1005
|
|
20240318,150100,30656013800,68100,68100,68200,68000,2988
|
|
20240318,150000,30452530800,68100,68100,68200,68000,5523
|
|
20240318,145900,30076420500,68200,68100,68200,68100,841
|
|
20240318,145800,30019107000,68200,68100,68200,68100,319
|
|
20240318,145700,29997368500,68200,68100,68200,68100,413
|
|
20240318,145600,29969242800,68100,68100,68200,68100,885
|
|
20240318,145500,29908974100,68100,68100,68200,68100,338
|
|
20240318,145400,29885946000,68200,68100,68200,68100,1149
|
|
20240318,145300,29807698300,68200,68200,68200,68100,355
|
|
20240318,145200,29783519500,68100,68100,68200,68100,371
|
|
20240318,145100,29758244300,68200,68100,68200,68100,1160
|
|
20240318,145000,29679218300,68200,68100,68200,68000,2375
|
|
20240318,144900,29517512600,68100,68200,68200,68100,589
|
|
20240318,144800,29477384700,68200,68200,68200,68100,1037
|
|
20240318,144700,29406697900,68100,68100,68200,68100,369
|
|
20240318,144600,29381563700,68100,68100,68200,68100,1803
|
|
20240318,144500,29258779200,68100,68100,68200,68100,494
|
|
20240318,144400,29225124500,68100,68100,68200,68100,699
|
|
20240318,144300,29177487800,68100,68100,68200,68000,3226
|
|
20240318,144200,28957814700,68100,68100,68200,68100,524
|
|
20240318,144100,28922094400,68200,68100,68200,68000,245
|
|
20240318,144000,28905412200,68000,68200,68200,68000,2782
|
|
20240318,143900,28715854100,68200,68200,68200,68000,2166
|
|
20240318,143800,28568341300,68200,68100,68200,68100,713
|
|
20240318,143700,28519755500,68100,68100,68200,68100,1100
|
|
20240318,143600,28444795700,68100,68100,68200,68100,1494
|
|
20240318,143500,28342952000,68200,68100,68200,68100,696
|
|
20240318,143400,28295546200,68100,68200,68200,68100,142
|
|
20240318,143300,28285875800,68200,68200,68200,68100,514
|
|
20240318,143200,28250850900,68200,68200,68200,68100,882
|
|
20240318,143100,28190739400,68200,68200,68200,68100,674
|
|
20240318,143000,28144815800,68100,68200,68200,68100,512
|
|
20240318,142900,28109943900,68200,68100,68200,68100,457
|
|
20240318,142800,28078807100,68100,68200,68300,68100,2312
|
|
20240318,142700,27921176400,68200,68300,68300,68200,4602
|
|
20240318,142600,27606954200,68300,68300,68300,68200,552
|
|
20240318,142500,27569293900,68200,68200,68300,68200,771
|
|
20240318,142400,27516677900,68200,68200,68300,68200,727
|
|
20240318,142300,27467068600,68200,68200,68300,68200,292
|
|
20240318,142200,27447146200,68200,68200,68300,68200,510
|
|
20240318,142100,27412353900,68200,68300,68300,68200,339
|
|
20240318,142000,27389232500,68300,68300,68300,68200,311
|
|
20240318,141900,27368017200,68200,68300,68300,68200,594
|
|
20240318,141800,27327487700,68200,68200,68300,68200,764
|
|
20240318,141700,27275354900,68300,68200,68300,68200,240
|
|
20240318,141600,27258984300,68200,68200,68300,68200,327
|
|
20240318,141500,27236677500,68200,68200,68300,68200,1523
|
|
20240318,141400,27132782800,68200,68200,68300,68200,232
|
|
20240318,141300,27116955400,68200,68300,68300,68200,310
|
|
20240318,141200,27095808400,68300,68300,68300,68200,438
|
|
20240318,141100,27065926200,68200,68200,68300,68200,473
|
|
20240318,141000,27033664600,68200,68300,68300,68200,433
|
|
20240318,140900,27004127900,68200,68300,68300,68200,248
|
|
20240318,140800,26987209000,68200,68200,68300,68100,432
|
|
20240318,140700,26957747300,68200,68100,68300,68000,6999
|
|
20240318,140600,26480540000,68000,68100,68200,68000,359
|
|
20240318,140500,26456097900,68100,68100,68100,68000,1087
|
|
20240318,140400,26382097900,68000,68100,68100,68000,878
|
|
20240318,140300,26322348200,68200,68000,68200,68000,1077
|
|
20240318,140200,26249015200,68100,68100,68100,68000,476
|
|
20240318,140100,26216623200,68000,68000,68100,68000,476
|
|
20240318,140000,26184231700,68000,68100,68200,68000,398
|
|
20240318,135900,26157134700,68100,68200,68200,68000,495
|
|
20240318,135800,26123424600,68200,68100,68200,68000,393
|
|
20240318,135700,26096659300,68100,68200,68200,68000,1093
|
|
20240318,135600,26022257600,68200,68100,68200,68000,584
|
|
20240318,135500,25982519400,68100,68000,68100,68000,363
|
|
20240318,135400,25957816900,68100,68100,68200,68000,6328
|
|
20240318,135300,25527022700,68200,68200,68200,68100,257
|
|
20240318,135200,25509513600,68200,68100,68200,68100,654
|
|
20240318,135100,25464950700,68100,68100,68200,68100,118
|
|
20240318,135000,25456914800,68200,68100,68200,68000,3983
|
|
20240318,134900,25185416700,68100,68100,68200,68100,568
|
|
20240318,134800,25146728300,68100,68200,68200,68100,295
|
|
20240318,134700,25126628000,68200,68100,68200,68100,257
|
|
20240318,134600,25109122300,68200,68200,68200,68100,237
|
|
20240318,134500,25092979100,68100,68100,68200,68100,705
|
|
20240318,134400,25044957800,68100,68100,68200,68000,1102
|
|
20240318,134300,24969927000,68100,68200,68200,68100,432
|
|
20240318,134200,24940483600,68300,68200,68300,68200,300
|
|
20240318,134100,24920015000,68200,68200,68300,68100,1299
|
|
20240318,134000,24831458400,68200,68200,68200,68100,208
|
|
20240318,133900,24817292700,68200,68200,68200,68100,167
|
|
20240318,133800,24805912800,68200,68200,68200,68100,378
|
|
20240318,133700,24780150300,68200,68300,68300,68200,162
|
|
20240318,133600,24769100300,68200,68100,68300,68100,359
|
|
20240318,133500,24744645800,68000,68100,68300,68000,3707
|
|
20240318,133400,24491924600,68100,68200,68200,68000,4269
|
|
20240318,133300,24201272200,68200,68100,68200,68100,355
|
|
20240318,133200,24177091900,68100,68200,68200,68100,314
|
|
20240318,133100,24155694600,68200,68100,68200,68100,164
|
|
20240318,133000,24144525100,68100,68100,68200,68100,218
|
|
20240318,132900,24129667300,68100,68100,68200,68100,624
|
|
20240318,132800,24087147600,68100,68000,68200,68000,6272
|
|
20240318,132700,23659776700,68100,68000,68100,68000,351
|
|
20240318,132600,23635897800,68000,68000,68100,68000,373
|
|
20240318,132500,23610517000,68100,68100,68100,68000,673
|
|
20240318,132400,23564724600,68100,68000,68100,68000,338
|
|
20240318,132300,23541728300,68000,68100,68100,68000,33
|
|
20240318,132200,23539481800,68100,68000,68100,68000,554
|
|
20240318,132100,23501800300,68100,68000,68100,68000,288
|
|
20240318,132000,23482208400,68000,68000,68100,68000,1840
|
|
20240318,131900,23357083000,68000,68000,68100,68000,442
|
|
20240318,131800,23327022800,68000,68000,68100,68000,337
|
|
20240318,131700,23304095900,68100,68000,68100,68000,290
|
|
20240318,131600,23284362200,68100,68100,68100,68000,110
|
|
20240318,131500,23276879400,68100,68000,68100,68000,548
|
|
20240318,131400,23239604500,68100,68200,68200,68000,371
|
|
20240318,131300,23214355400,68200,68200,68200,68100,989
|
|
20240318,131200,23146992100,68200,68100,68200,68000,264
|
|
20240318,131100,23129018800,68100,68200,68200,68000,2073
|
|
20240318,131000,22987878800,68100,68100,68200,68100,326
|
|
20240318,130900,22965677800,68200,68200,68200,68100,149
|
|
20240318,130800,22955518800,68200,68100,68200,68000,1246
|
|
20240318,130700,22870686400,68100,68100,68100,68000,2944
|
|
20240318,130600,22670227600,68100,68000,68100,68000,217
|
|
20240318,130500,22655468400,68100,68000,68100,68000,824
|
|
20240318,130400,22599400100,68100,68000,68100,68000,140
|
|
20240318,130300,22589873300,68000,68000,68100,68000,317
|
|
20240318,130200,22568315200,68000,68100,68200,68000,1490
|
|
20240318,130100,22466863400,68100,68200,68200,68100,427
|
|
20240318,130000,22437780700,68200,68200,68200,68100,431
|
|
20240318,125900,22408401500,68100,68200,68200,68100,406
|
|
20240318,125800,22380749600,68100,68100,68200,68100,942
|
|
20240318,125700,22316569500,68200,68100,68200,68100,66
|
|
20240318,125600,22312072000,68200,68200,68200,68100,200
|
|
20240318,125500,22298446700,68200,68200,68200,68100,304
|
|
20240318,125400,22277726500,68200,68200,68200,68100,405
|
|
20240318,125300,22250126800,68200,68100,68200,68100,416
|
|
20240318,125200,22221792900,68200,68200,68200,68100,276
|
|
20240318,125100,22202977700,68200,68100,68200,68100,179
|
|
20240318,125000,22190785300,68100,68200,68200,68100,107
|
|
20240318,124900,22183488500,68200,68100,68200,68100,184
|
|
20240318,124800,22170952600,68200,68200,68200,68100,157
|
|
20240318,124700,22160246700,68100,68100,68200,68100,454
|
|
20240318,124600,22129328600,68100,68100,68200,68100,158
|
|
20240318,124500,22118565200,68200,68100,68200,68100,385
|
|
20240318,124400,22092335900,68100,68100,68200,68100,218
|
|
20240318,124300,22077489900,68100,68100,68200,68100,104
|
|
20240318,124200,22070404100,68100,68200,68200,68100,395
|
|
20240318,124100,22043500300,68100,68100,68200,68000,477
|
|
20240318,124000,22011017700,68100,68100,68200,68000,732
|
|
20240318,123900,21961170700,68200,68100,68200,68000,118
|
|
20240318,123800,21953140100,68200,68200,68200,68000,2121
|
|
20240318,123700,21808734300,68000,68100,68200,68000,1663
|
|
20240318,123600,21695503100,68100,68200,68200,68100,122
|
|
20240318,123500,21687192300,68100,68200,68200,68000,442
|
|
20240318,123400,21657098600,68100,68100,68200,68000,1344
|
|
20240318,123300,21565611000,68200,68200,68200,68100,425
|
|
20240318,123200,21536662900,68200,68200,68200,68100,163
|
|
20240318,123100,21525553300,68200,68100,68200,68000,1445
|
|
20240318,123000,21427148300,68200,68100,68200,68100,360
|
|
20240318,122900,21402626000,68200,68200,68300,68100,174
|
|
20240318,122800,21390762000,68300,68100,68300,68100,815
|
|
20240318,122700,21335212100,68100,68200,68300,68100,380
|
|
20240318,122600,21309305500,68200,68200,68300,68100,457
|
|
20240318,122500,21278143800,68300,68300,68300,68100,403
|
|
20240318,122400,21250652800,68300,68200,68300,68100,218
|
|
20240318,122300,21235791500,68100,68200,68300,68100,351
|
|
20240318,122200,21211862600,68300,68200,68300,68100,1574
|
|
20240318,122100,21104529400,68100,68100,68200,68100,380
|
|
20240318,122000,21078639700,68100,68200,68300,68100,455
|
|
20240318,121900,21047628100,68100,68300,68300,68100,217
|
|
20240318,121800,21032830700,68300,68200,68300,68100,1048
|
|
20240318,121700,20961373800,68200,68200,68200,68100,61
|
|
20240318,121600,20957217100,68200,68100,68300,68100,503
|
|
20240318,121500,20922945000,68100,68300,68400,68100,2063
|
|
20240318,121400,20782091200,68300,68300,68400,68300,169
|
|
20240318,121300,20770541700,68400,68400,68400,68300,220
|
|
20240318,121200,20755507700,68300,68400,68400,68300,310
|
|
20240318,121100,20734332000,68400,68300,68400,68300,336
|
|
20240318,121000,20711357500,68400,68300,68400,68200,1523
|
|
20240318,120900,20607366200,68200,68200,68300,68000,5743
|
|
20240318,120800,20215776300,68100,68100,68200,68000,770
|
|
20240318,120700,20163340400,68000,68100,68200,68000,392
|
|
20240318,120600,20136645500,68100,68200,68200,68100,179
|
|
20240318,120500,20124453700,68200,68300,68300,68100,595
|
|
20240318,120400,20083875500,68300,68200,68300,68200,222
|
|
20240318,120300,20068733100,68200,68300,68300,68100,630
|
|
20240318,120200,20025778700,68100,68200,68300,68100,1167
|
|
20240318,120100,19946219400,68200,68300,68300,68200,377
|
|
20240318,120000,19920483700,68200,68300,68300,68100,298
|
|
20240318,115900,19900162500,68300,68200,68300,68100,381
|
|
20240318,115800,19874186400,68200,68200,68300,68100,1005
|
|
20240318,115700,19805655800,68200,68300,68300,68200,135
|
|
20240318,115600,19796445800,68200,68200,68200,68200,223
|
|
20240318,115500,19781237200,68200,68200,68300,68100,360
|
|
20240318,115400,19756684900,68200,68300,68300,68100,700
|
|
20240318,115300,19708958100,68300,68200,68300,68100,406
|
|
20240318,115200,19681274400,68200,68100,68300,68100,1023
|
|
20240318,115100,19611545900,68100,68200,68300,68100,456
|
|
20240318,115000,19580467000,68200,68200,68200,68100,410
|
|
20240318,114900,19552515100,68200,68200,68200,68100,218
|
|
20240318,114800,19537654900,68200,68100,68200,68000,4431
|
|
20240318,114700,19235904600,68000,68100,68100,68000,199
|
|
20240318,114600,19222370500,68000,68000,68100,68000,219
|
|
20240318,114500,19207476700,68100,68100,68100,68000,338
|
|
20240318,114400,19184480000,68100,68000,68100,68000,488
|
|
20240318,114300,19151295800,68000,68100,68100,67900,463
|
|
20240318,114200,19119815800,68000,68100,68100,68000,116
|
|
20240318,114100,19111926200,68000,68000,68100,68000,892
|
|
20240318,114000,19051246700,68000,68000,68100,67900,497
|
|
20240318,113900,19017442500,67900,68100,68100,67900,309
|
|
20240318,113800,18996432100,68000,68100,68100,67900,401
|
|
20240318,113700,18969156400,68100,68000,68100,68000,246
|
|
20240318,113600,18952426200,68100,68100,68100,67900,417
|
|
20240318,113500,18924073300,68000,68000,68100,68000,101
|
|
20240318,113400,18917199800,68000,67800,68100,67800,480
|
|
20240318,113300,18884603200,67800,67900,68000,67800,4683
|
|
20240318,113200,18566497700,67800,67800,67900,67800,528
|
|
20240318,113100,18530690500,67800,67800,67900,67800,738
|
|
20240318,113000,18480636700,67800,67800,67900,67800,787
|
|
20240318,112900,18427273500,67800,67900,67900,67800,217
|
|
20240318,112800,18412560100,67800,67800,67900,67800,455
|
|
20240318,112700,18381701600,67900,67900,67900,67700,2539
|
|
20240318,112600,18209715900,67800,67900,67900,67800,494
|
|
20240318,112500,18176210500,67800,67900,67900,67800,272
|
|
20240318,112400,18157753300,67900,67900,67900,67800,2865
|
|
20240318,112300,17963358300,67900,67900,67900,67800,305
|
|
20240318,112200,17942661800,67900,67900,67900,67800,1082
|
|
20240318,112100,17869291700,67800,67900,67900,67800,1170
|
|
20240318,112000,17789902600,67900,67800,67900,67700,1859
|
|
20240318,111900,17663890200,67900,67900,67900,67800,2855
|
|
20240318,111800,17470314800,67900,67900,67900,67800,755
|
|
20240318,111700,17419100600,67900,67900,68000,67800,1961
|
|
20240318,111600,17285957300,67900,68000,68000,67900,521
|
|
20240318,111500,17250574700,67900,68000,68000,67900,373
|
|
20240318,111400,17225240600,68000,68000,68000,67900,285
|
|
20240318,111300,17205869400,68000,67900,68000,67900,436
|
|
20240318,111200,17176250400,67900,68000,68000,67900,243
|
|
20240318,111100,17159745600,67900,68000,68000,67900,549
|
|
20240318,111000,17122457600,68000,68000,68000,67900,310
|
|
20240318,110900,17101396500,68000,68000,68000,67900,363
|
|
20240318,110800,17076745400,67900,67900,68000,67900,625
|
|
20240318,110700,17034286800,67900,68000,68000,67900,173
|
|
20240318,110600,17022531500,68000,68000,68000,67900,946
|
|
20240318,110500,16958242900,67900,68000,68000,67900,696
|
|
20240318,110400,16910964300,67800,67900,68100,67800,4475
|
|
20240318,110300,16607077400,68000,68200,68200,67800,39127
|
|
20240318,110200,13947543200,68100,68100,68200,68100,786
|
|
20240318,110100,13894002200,68200,68200,68200,68100,1091
|
|
20240318,110000,13819617900,68200,68200,68200,68100,379
|
|
20240318,105900,13793792400,68200,68100,68200,68100,239
|
|
20240318,105800,13777513800,68200,68200,68200,68100,419
|
|
20240318,105700,13748962600,68100,68300,68300,68100,887
|
|
20240318,105600,13688502100,68300,68300,68300,68200,443
|
|
20240318,105500,13658287200,68300,68200,68300,68200,1120
|
|
20240318,105400,13581901400,68200,68300,68300,68200,432
|
|
20240318,105300,13552427700,68200,68300,68300,68200,427
|
|
20240318,105200,13523305900,68300,68300,68300,68200,426
|
|
20240318,105100,13494246300,68200,68200,68200,68100,770
|
|
20240318,105000,13441737000,68100,68100,68200,68100,462
|
|
20240318,104900,13410249600,68100,68200,68200,68100,372
|
|
20240318,104800,13384898500,68200,68300,68300,68100,576
|
|
20240318,104700,13345644200,68200,68200,68300,68100,1994
|
|
20240318,104600,13209738800,68200,68200,68300,68100,1671
|
|
20240318,104500,13095794400,68200,68100,68200,68100,1398
|
|
20240318,104400,13000484800,68100,68200,68300,68100,1947
|
|
20240318,104300,12867720800,68100,68200,68300,68100,3045
|
|
20240318,104200,12660116600,68200,68300,68300,68200,1062
|
|
20240318,104100,12587656500,68300,68300,68400,68200,2033
|
|
20240318,104000,12448842900,68300,68200,68300,68200,660
|
|
20240318,103900,12403777700,68300,68300,68300,68200,386
|
|
20240318,103800,12377444200,68200,68200,68300,68200,296
|
|
20240318,103700,12357246000,68200,68200,68300,68200,1525
|
|
20240318,103600,12253134500,68300,68300,68300,68200,476
|
|
20240318,103500,12220653900,68200,68300,68300,68200,460
|
|
20240318,103400,12189254000,68300,68400,68400,68200,317
|
|
20240318,103300,12167622200,68300,68300,68400,68200,508
|
|
20240318,103200,12132939000,68300,68300,68400,68200,538
|
|
20240318,103100,12096205700,68200,68200,68300,68200,1271
|
|
20240318,103000,12009427800,68300,68300,68300,68200,612
|
|
20240318,102900,11967660100,68200,68200,68300,68100,2223
|
|
20240318,102800,11816092000,68300,68300,68300,68300,207
|
|
20240318,102700,11801953900,68300,68300,68300,68200,729
|
|
20240318,102600,11752197400,68300,68300,68300,68200,839
|
|
20240318,102500,11694920200,68300,68200,68300,68200,539
|
|
20240318,102400,11658138300,68200,68300,68300,68200,584
|
|
20240318,102300,11618299400,68200,68300,68300,68200,717
|
|
20240318,102200,11569384400,68300,68300,68300,68200,486
|
|
20240318,102100,11536231800,68300,68500,68500,68200,956
|
|
20240318,102000,11470996900,68300,68400,68500,68200,1144
|
|
20240318,101900,11392899200,68400,68400,68400,68300,1099
|
|
20240318,101800,11317759200,68400,68400,68500,68300,245
|
|
20240318,101700,11301002000,68300,68400,68400,68100,6229
|
|
20240318,101600,10876108200,68300,68400,68400,68300,846
|
|
20240318,101500,10818265100,68300,68500,68500,68300,1966
|
|
20240318,101400,10683821500,68500,68500,68600,68400,1580
|
|
20240318,101300,10575618900,68600,68600,68600,68500,702
|
|
20240318,101200,10527500300,68600,68600,68600,68500,1300
|
|
20240318,101100,10438350200,68600,68600,68600,68500,1084
|
|
20240318,101000,10364018600,68600,68600,68600,68500,462
|
|
20240318,100900,10332353900,68500,68500,68500,68400,1351
|
|
20240318,100800,10239819100,68500,68500,68500,68400,577
|
|
20240318,100700,10200326000,68400,68500,68500,68400,450
|
|
20240318,100600,10169521800,68400,68400,68500,68200,3567
|
|
20240318,100500,9925736400,68400,68300,68400,68200,1286
|
|
20240318,100400,9837881300,68300,68300,68400,68200,1079
|
|
20240318,100300,9764202200,68300,68400,68400,68200,899
|
|
20240318,100200,9702822500,68200,68400,68400,68200,348
|
|
20240318,100100,9679067900,68300,68400,68400,68200,1192
|
|
20240318,100000,9597661800,68400,68200,68400,68200,785
|
|
20240318,095900,9544095300,68300,68400,68400,68200,1121
|
|
20240318,095800,9467577900,68300,68300,68400,68200,992
|
|
20240318,095700,9399832900,68300,68300,68400,68200,1503
|
|
20240318,095600,9297191300,68300,68300,68400,68200,1462
|
|
20240318,095500,9197355000,68400,68400,68400,68300,1033
|
|
20240318,095400,9126775400,68400,68400,68500,68300,665
|
|
20240318,095300,9081306700,68400,68400,68400,68300,1295
|
|
20240318,095200,8992769400,68400,68300,68500,68300,1224
|
|
20240318,095100,8909083300,68400,68400,68400,68300,1432
|
|
20240318,095000,8811185500,68300,68200,68300,68200,1331
|
|
20240318,094900,8720314500,68300,68400,68400,68200,2013
|
|
20240318,094800,8582845400,68300,68400,68500,68300,1293
|
|
20240318,094700,8494464000,68400,68500,68500,68300,1191
|
|
20240318,094600,8413016800,68500,68400,68500,68300,780
|
|
20240318,094500,8359663900,68400,68500,68500,68300,1559
|
|
20240318,094400,8253049100,68400,68600,68600,68400,800
|
|
20240318,094300,8198248100,68500,68800,68800,68500,1333
|
|
20240318,094200,8106727400,68800,68900,69000,68700,1830
|
|
20240318,094100,7980812700,68800,68900,69000,68800,2130
|
|
20240318,094000,7834025500,68800,68600,68800,68600,1263
|
|
20240318,093900,7747167100,68600,68600,68700,68500,1776
|
|
20240318,093800,7625304500,68500,68400,68600,68400,1285
|
|
20240318,093700,7537301300,68400,68300,68400,68300,1585
|
|
20240318,093600,7428929500,68400,68400,68400,68300,241
|
|
20240318,093500,7412460400,68200,68300,68400,68200,1813
|
|
20240318,093400,7288644000,68400,68300,68400,68300,648
|
|
20240318,093300,7244378800,68300,68500,68500,68200,3805
|
|
20240318,093200,6984358300,68400,68500,68500,68400,471
|
|
20240318,093100,6952131400,68400,68500,68600,68400,1867
|
|
20240318,093000,6824318500,68400,68500,68500,68400,716
|
|
20240318,092900,6775301200,68500,68500,68500,68400,804
|
|
20240318,092800,6720247600,68500,68500,68600,68400,1021
|
|
20240318,092700,6650325900,68500,68400,68600,68400,668
|
|
20240318,092600,6604592900,68500,68400,68600,68400,1249
|
|
20240318,092500,6519039700,68400,68200,68400,68200,4197
|
|
20240318,092400,6232297100,68200,68300,68400,68200,2485
|
|
20240318,092300,6062596300,68300,68400,68400,68200,2705
|
|
20240318,092200,5877788800,68400,68500,68500,68300,2546
|
|
20240318,092100,5703681000,68500,68500,68500,68400,711
|
|
20240318,092000,5654999400,68500,68600,68600,68400,3836
|
|
20240318,091900,5392318900,68500,68700,68700,68500,3891
|
|
20240318,091800,5125272800,68700,68700,68700,68600,1351
|
|
20240318,091700,5032517500,68700,68600,68700,68500,938
|
|
20240318,091600,4968151800,68600,68600,68700,68500,2053
|
|
20240318,091500,4827370300,68700,68800,68800,68600,1498
|
|
20240318,091400,4724481900,68800,69000,69000,68800,1421
|
|
20240318,091300,4626631600,68900,68900,69000,68900,1103
|
|
20240318,091200,4550622300,68900,69100,69100,68900,1321
|
|
20240318,091100,4459485300,69000,69000,69200,68900,1382
|
|
20240318,091000,4364046300,69000,69200,69200,68900,3770
|
|
20240318,090900,4103555400,69200,68900,69600,68800,10313
|
|
20240318,090800,3389509900,68800,68900,69200,68800,8203
|
|
20240318,090700,2823834300,68900,68700,68900,68600,3545
|
|
20240318,090600,2580021900,68700,68300,68700,68200,5595
|
|
20240318,090500,2196584900,68400,68500,68600,68300,2502
|
|
20240318,090400,2025493900,68600,68500,68700,68500,1617
|
|
20240318,090300,1914669700,68600,68200,68700,68200,2580
|
|
20240318,090200,1738323200,68200,68000,68300,67900,3382
|
|
20240318,090100,1508019700,68000,67700,68100,67600,5412
|
|
20240318,090000,1140778000,67700,68700,68700,67600,16608
|