692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,202900,1200138250,46600,46600,46600,46600,865
|
|
20240313,202800,1200138250,46600,46600,46600,46600,0
|
|
20240313,202700,1200138250,46600,46600,46600,46600,0
|
|
20240313,202600,1200138250,46600,46600,46600,46600,0
|
|
20240313,202500,1200138250,46600,46600,46600,46600,0
|
|
20240313,202400,1200138250,46600,46600,46600,46600,0
|
|
20240313,202300,1200138250,46600,46600,46600,46600,0
|
|
20240313,202200,1200138250,46600,46600,46600,46600,0
|
|
20240313,202100,1200138250,46600,46600,46600,46600,0
|
|
20240313,202000,1200138250,46600,46600,46600,46600,0
|
|
20240313,201900,1200138250,46600,46600,46600,46600,0
|
|
20240313,201800,1200138250,46600,46600,46600,46600,0
|
|
20240313,201700,1200138250,46600,46600,46600,46600,0
|
|
20240313,201600,1200138250,46600,46600,46600,46600,0
|
|
20240313,201500,1200138250,46600,46600,46600,46600,0
|
|
20240313,201400,1200138250,46600,46600,46600,46600,0
|
|
20240313,201300,1200138250,46600,46600,46600,46600,0
|
|
20240313,201200,1200138250,46600,46600,46600,46600,0
|
|
20240313,201100,1200138250,46600,46600,46600,46600,0
|
|
20240313,201000,1200138250,46600,46600,46600,46600,0
|
|
20240313,200900,1200138250,46600,46600,46600,46600,0
|
|
20240313,200800,1200138250,46600,46600,46600,46600,0
|
|
20240313,200700,1200138250,46600,46600,46600,46600,0
|
|
20240313,200600,1200138250,46600,46600,46600,46600,0
|
|
20240313,200500,1200138250,46600,46600,46600,46600,0
|
|
20240313,200400,1200138250,46600,46600,46600,46600,0
|
|
20240313,200300,1200138250,46600,46600,46600,46600,0
|
|
20240313,200200,1200138250,46600,46600,46600,46600,0
|
|
20240313,200100,1200138250,46600,46600,46600,46600,0
|
|
20240313,200000,1200138250,46600,46600,46600,46600,0
|
|
20240313,195900,1200138250,46600,46600,46600,46600,865
|
|
20240313,195800,1200138250,46600,46600,46600,46600,0
|
|
20240313,195700,1200138250,46600,46600,46600,46600,0
|
|
20240313,195600,1200138250,46600,46600,46600,46600,0
|
|
20240313,195500,1200138250,46600,46600,46600,46600,0
|
|
20240313,195400,1200138250,46600,46600,46600,46600,0
|
|
20240313,195300,1200138250,46600,46600,46600,46600,0
|
|
20240313,195200,1200138250,46600,46600,46600,46600,0
|
|
20240313,195100,1200138250,46600,46600,46600,46600,0
|
|
20240313,195000,1200138250,46600,46600,46600,46600,0
|
|
20240313,194900,1200138250,46600,46600,46600,46600,0
|
|
20240313,194800,1200138250,46600,46600,46600,46600,0
|
|
20240313,194700,1200138250,46600,46600,46600,46600,0
|
|
20240313,194600,1200138250,46600,46600,46600,46600,0
|
|
20240313,194500,1200138250,46600,46600,46600,46600,0
|
|
20240313,194400,1200138250,46600,46600,46600,46600,0
|
|
20240313,194300,1200138250,46600,46600,46600,46600,0
|
|
20240313,194200,1200138250,46600,46600,46600,46600,0
|
|
20240313,194100,1200138250,46600,46600,46600,46600,0
|
|
20240313,194000,1200138250,46600,46600,46600,46600,0
|
|
20240313,193900,1200138250,46600,46600,46600,46600,0
|
|
20240313,193800,1200138250,46600,46600,46600,46600,0
|
|
20240313,193700,1200138250,46600,46600,46600,46600,0
|
|
20240313,193600,1200138250,46600,46600,46600,46600,0
|
|
20240313,193500,1200138250,46600,46600,46600,46600,0
|
|
20240313,193400,1200138250,46600,46600,46600,46600,0
|
|
20240313,193300,1200138250,46600,46600,46600,46600,0
|
|
20240313,193200,1200138250,46600,46600,46600,46600,0
|
|
20240313,193100,1200138250,46600,46600,46600,46600,0
|
|
20240313,193000,1200138250,46600,46600,46600,46600,0
|
|
20240313,192900,1200138250,46600,46600,46600,46600,865
|
|
20240313,192800,1200138250,46600,46600,46600,46600,0
|
|
20240313,192700,1200138250,46600,46600,46600,46600,0
|
|
20240313,192600,1200138250,46600,46600,46600,46600,0
|
|
20240313,192500,1200138250,46600,46600,46600,46600,0
|
|
20240313,192400,1200138250,46600,46600,46600,46600,0
|
|
20240313,192300,1200138250,46600,46600,46600,46600,0
|
|
20240313,192200,1200138250,46600,46600,46600,46600,0
|
|
20240313,192100,1200138250,46600,46600,46600,46600,0
|
|
20240313,192000,1200138250,46600,46600,46600,46600,0
|
|
20240313,191900,1200138250,46600,46600,46600,46600,0
|
|
20240313,191800,1200138250,46600,46600,46600,46600,0
|
|
20240313,191700,1200138250,46600,46600,46600,46600,0
|
|
20240313,191600,1200138250,46600,46600,46600,46600,0
|
|
20240313,191500,1200138250,46600,46600,46600,46600,0
|
|
20240313,191400,1200138250,46600,46600,46600,46600,0
|
|
20240313,191300,1200138250,46600,46600,46600,46600,0
|
|
20240313,191200,1200138250,46600,46600,46600,46600,0
|
|
20240313,191100,1200138250,46600,46600,46600,46600,0
|
|
20240313,191000,1200138250,46600,46600,46600,46600,0
|
|
20240313,190900,1200138250,46600,46600,46600,46600,0
|
|
20240313,190800,1200138250,46600,46600,46600,46600,0
|
|
20240313,190700,1200138250,46600,46600,46600,46600,0
|
|
20240313,190600,1200138250,46600,46600,46600,46600,0
|
|
20240313,190500,1200138250,46600,46600,46600,46600,0
|
|
20240313,190400,1200138250,46600,46600,46600,46600,0
|
|
20240313,190300,1200138250,46600,46600,46600,46600,0
|
|
20240313,190200,1200138250,46600,46600,46600,46600,0
|
|
20240313,190100,1200138250,46600,46600,46600,46600,0
|
|
20240313,190000,1200138250,46600,46600,46600,46600,0
|
|
20240313,185900,1200138250,46600,46600,46600,46600,865
|
|
20240313,185800,1200138250,46600,46600,46600,46600,0
|
|
20240313,185700,1200138250,46600,46600,46600,46600,0
|
|
20240313,185600,1200138250,46600,46600,46600,46600,0
|
|
20240313,185500,1200138250,46600,46600,46600,46600,0
|
|
20240313,185400,1200138250,46600,46600,46600,46600,0
|
|
20240313,185300,1200138250,46600,46600,46600,46600,0
|
|
20240313,185200,1200138250,46600,46600,46600,46600,0
|
|
20240313,185100,1200138250,46600,46600,46600,46600,0
|
|
20240313,185000,1200138250,46600,46600,46600,46600,0
|
|
20240313,184900,1200138250,46600,46600,46600,46600,0
|
|
20240313,184800,1200138250,46600,46600,46600,46600,0
|
|
20240313,184700,1200138250,46600,46600,46600,46600,0
|
|
20240313,184600,1200138250,46600,46600,46600,46600,0
|
|
20240313,184500,1200138250,46600,46600,46600,46600,0
|
|
20240313,184400,1200138250,46600,46600,46600,46600,0
|
|
20240313,184300,1200138250,46600,46600,46600,46600,0
|
|
20240313,184200,1200138250,46600,46600,46600,46600,0
|
|
20240313,184100,1200138250,46600,46600,46600,46600,0
|
|
20240313,184000,1200138250,46600,46600,46600,46600,0
|
|
20240313,183900,1200138250,46600,46600,46600,46600,0
|
|
20240313,183800,1200138250,46600,46600,46600,46600,0
|
|
20240313,183700,1200138250,46600,46600,46600,46600,0
|
|
20240313,183600,1200138250,46600,46600,46600,46600,0
|
|
20240313,183500,1200138250,46600,46600,46600,46600,0
|
|
20240313,183400,1200138250,46600,46600,46600,46600,0
|
|
20240313,183300,1200138250,46600,46600,46600,46600,0
|
|
20240313,183200,1200138250,46600,46600,46600,46600,0
|
|
20240313,183100,1200138250,46600,46600,46600,46600,0
|
|
20240313,183000,1200138250,46600,46600,46600,46600,0
|
|
20240313,182900,1200138250,46600,46600,46600,46600,865
|
|
20240313,182800,1200138250,46600,46600,46600,46600,0
|
|
20240313,182700,1200138250,46600,46600,46600,46600,0
|
|
20240313,182600,1200138250,46600,46600,46600,46600,0
|
|
20240313,182500,1200138250,46600,46600,46600,46600,0
|
|
20240313,182400,1200138250,46600,46600,46600,46600,0
|
|
20240313,182300,1200138250,46600,46600,46600,46600,0
|
|
20240313,182200,1200138250,46600,46600,46600,46600,0
|
|
20240313,182100,1200138250,46600,46600,46600,46600,0
|
|
20240313,182000,1200138250,46600,46600,46600,46600,0
|
|
20240313,181900,1200138250,46600,46600,46600,46600,0
|
|
20240313,181800,1200138250,46600,46600,46600,46600,0
|
|
20240313,181700,1200138250,46600,46600,46600,46600,0
|
|
20240313,181600,1200138250,46600,46600,46600,46600,0
|
|
20240313,181500,1200138250,46600,46600,46600,46600,0
|
|
20240313,181400,1200138250,46600,46600,46600,46600,0
|
|
20240313,181300,1200138250,46600,46600,46600,46600,0
|
|
20240313,181200,1200138250,46600,46600,46600,46600,0
|
|
20240313,181100,1200138250,46600,46600,46600,46600,0
|
|
20240313,181000,1200138250,46600,46600,46600,46600,0
|
|
20240313,180900,1200138250,46600,46600,46600,46600,0
|
|
20240313,180800,1200138250,46600,46600,46600,46600,0
|
|
20240313,180700,1200138250,46600,46600,46600,46600,0
|
|
20240313,180600,1200138250,46600,46600,46600,46600,0
|
|
20240313,180500,1200138250,46600,46600,46600,46600,0
|
|
20240313,180400,1200138250,46600,46600,46600,46600,0
|
|
20240313,180300,1200138250,46600,46600,46600,46600,0
|
|
20240313,180200,1200138250,46600,46600,46600,46600,0
|
|
20240313,180100,1200138250,46600,46600,46600,46600,0
|
|
20240313,180000,1200138250,46600,46600,46600,46600,0
|
|
20240313,175900,1200138250,46600,46600,46600,46600,865
|
|
20240313,175800,1200138250,46600,46600,46600,46600,0
|
|
20240313,175700,1200138250,46600,46600,46600,46600,0
|
|
20240313,175600,1200138250,46600,46600,46600,46600,0
|
|
20240313,175500,1200138250,46600,46600,46600,46600,0
|
|
20240313,175400,1200138250,46600,46600,46600,46600,0
|
|
20240313,175300,1200138250,46600,46600,46600,46600,0
|
|
20240313,175200,1200138250,46600,46600,46600,46600,0
|
|
20240313,175100,1200138250,46600,46600,46600,46600,0
|
|
20240313,175000,1200138250,46600,46600,46600,46600,0
|
|
20240313,174900,1200138250,46600,46600,46600,46600,0
|
|
20240313,174800,1200138250,46600,46600,46600,46600,0
|
|
20240313,174700,1200138250,46600,46600,46600,46600,0
|
|
20240313,174600,1200138250,46600,46600,46600,46600,0
|
|
20240313,174500,1200138250,46600,46600,46600,46600,0
|
|
20240313,174400,1200138250,46600,46600,46600,46600,0
|
|
20240313,174300,1200138250,46600,46600,46600,46600,0
|
|
20240313,174200,1200138250,46600,46600,46600,46600,0
|
|
20240313,174100,1200138250,46600,46600,46600,46600,0
|
|
20240313,174000,1200138250,46600,46600,46600,46600,0
|
|
20240313,173900,1200138250,46600,46600,46600,46600,0
|
|
20240313,173800,1200138250,46600,46600,46600,46600,0
|
|
20240313,173700,1200138250,46600,46600,46600,46600,0
|
|
20240313,173600,1200138250,46600,46600,46600,46600,0
|
|
20240313,173500,1200138250,46600,46600,46600,46600,0
|
|
20240313,173400,1200138250,46600,46600,46600,46600,0
|
|
20240313,173300,1200138250,46600,46600,46600,46600,0
|
|
20240313,173200,1200138250,46600,46600,46600,46600,0
|
|
20240313,173100,1200138250,46600,46600,46600,46600,0
|
|
20240313,173000,1200138250,46600,46600,46600,46600,0
|
|
20240313,172900,1200138250,46600,46600,46600,46600,865
|
|
20240313,172800,1200138250,46600,46600,46600,46600,0
|
|
20240313,172700,1200138250,46600,46600,46600,46600,0
|
|
20240313,172600,1200138250,46600,46600,46600,46600,0
|
|
20240313,172500,1200138250,46600,46600,46600,46600,0
|
|
20240313,172400,1200138250,46600,46600,46600,46600,0
|
|
20240313,172300,1200138250,46600,46600,46600,46600,0
|
|
20240313,172200,1200138250,46600,46600,46600,46600,0
|
|
20240313,172100,1200138250,46600,46600,46600,46600,0
|
|
20240313,172000,1200138250,46600,46600,46600,46600,0
|
|
20240313,171900,1200138250,46600,46600,46600,46600,0
|
|
20240313,171800,1200138250,46600,46600,46600,46600,0
|
|
20240313,171700,1200138250,46600,46600,46600,46600,0
|
|
20240313,171600,1200138250,46600,46600,46600,46600,0
|
|
20240313,171500,1200138250,46600,46600,46600,46600,0
|
|
20240313,171400,1200138250,46600,46600,46600,46600,0
|
|
20240313,171300,1200138250,46600,46600,46600,46600,0
|
|
20240313,171200,1200138250,46600,46600,46600,46600,0
|
|
20240313,171100,1200138250,46600,46600,46600,46600,0
|
|
20240313,171000,1200138250,46600,46600,46600,46600,0
|
|
20240313,170900,1200138250,46600,46600,46600,46600,0
|
|
20240313,170800,1200138250,46600,46600,46600,46600,0
|
|
20240313,170700,1200138250,46600,46600,46600,46600,0
|
|
20240313,170600,1200138250,46600,46600,46600,46600,0
|
|
20240313,170500,1200138250,46600,46600,46600,46600,0
|
|
20240313,170400,1200138250,46600,46600,46600,46600,0
|
|
20240313,170300,1200138250,46600,46600,46600,46600,0
|
|
20240313,170200,1200138250,46600,46600,46600,46600,0
|
|
20240313,170100,1200138250,46600,46600,46600,46600,0
|
|
20240313,170000,1200138250,46600,46600,46600,46600,0
|
|
20240313,165900,1200138250,46600,46600,46600,46600,865
|
|
20240313,165800,1200138250,46600,46600,46600,46600,0
|
|
20240313,165700,1200138250,46600,46600,46600,46600,0
|
|
20240313,165600,1200138250,46600,46600,46600,46600,0
|
|
20240313,165500,1200138250,46600,46600,46600,46600,0
|
|
20240313,165400,1200138250,46600,46600,46600,46600,0
|
|
20240313,165300,1200138250,46600,46600,46600,46600,0
|
|
20240313,165200,1200138250,46600,46600,46600,46600,0
|
|
20240313,165100,1200138250,46600,46600,46600,46600,0
|
|
20240313,165000,1200138250,46600,46600,46600,46600,0
|
|
20240313,164900,1200138250,46600,46600,46600,46600,0
|
|
20240313,164800,1200138250,46600,46600,46600,46600,0
|
|
20240313,164700,1200138250,46600,46600,46600,46600,0
|
|
20240313,164600,1200138250,46600,46600,46600,46600,0
|
|
20240313,164500,1200138250,46600,46600,46600,46600,0
|
|
20240313,164400,1200138250,46600,46600,46600,46600,0
|
|
20240313,164300,1200138250,46600,46600,46600,46600,0
|
|
20240313,164200,1200138250,46600,46600,46600,46600,0
|
|
20240313,164100,1200138250,46600,46600,46600,46600,0
|
|
20240313,164000,1200138250,46600,46600,46600,46600,0
|
|
20240313,163900,1200138250,46600,46600,46600,46600,0
|
|
20240313,163800,1200138250,46600,46600,46600,46600,0
|
|
20240313,163700,1200138250,46600,46600,46600,46600,0
|
|
20240313,163600,1200138250,46600,46600,46600,46600,0
|
|
20240313,163500,1200138250,46600,46600,46600,46600,0
|
|
20240313,163400,1200138250,46600,46600,46600,46600,0
|
|
20240313,163300,1200138250,46600,46600,46600,46600,0
|
|
20240313,163200,1200138250,46600,46600,46600,46600,0
|
|
20240313,163100,1200138250,46600,46600,46600,46600,0
|
|
20240313,163000,1200138250,46600,46600,46600,46600,0
|
|
20240313,162900,1200138250,46600,46600,46600,46600,865
|
|
20240313,162800,1200138250,46600,46600,46600,46600,0
|
|
20240313,162700,1200138250,46600,46600,46600,46600,0
|
|
20240313,162600,1200138250,46600,46600,46600,46600,0
|
|
20240313,162500,1200138250,46600,46600,46600,46600,0
|
|
20240313,162400,1200138250,46600,46600,46600,46600,0
|
|
20240313,162300,1200138250,46600,46600,46600,46600,0
|
|
20240313,162200,1200138250,46600,46600,46600,46600,0
|
|
20240313,162100,1200138250,46600,46600,46600,46600,0
|
|
20240313,162000,1200138250,46600,46600,46600,46600,0
|
|
20240313,161900,1200138250,46600,46600,46600,46600,0
|
|
20240313,161800,1200138250,46600,46600,46600,46600,0
|
|
20240313,161700,1200138250,46600,46600,46600,46600,0
|
|
20240313,161600,1200138250,46600,46600,46600,46600,0
|
|
20240313,161500,1200138250,46600,46600,46600,46600,0
|
|
20240313,161400,1200138250,46600,46600,46600,46600,0
|
|
20240313,161300,1200138250,46600,46600,46600,46600,0
|
|
20240313,161200,1200138250,46600,46600,46600,46600,0
|
|
20240313,161100,1200138250,46600,46600,46600,46600,0
|
|
20240313,161000,1200138250,46600,46600,46600,46600,0
|
|
20240313,160900,1200138250,46600,46600,46600,46600,0
|
|
20240313,160800,1200138250,46600,46600,46600,46600,0
|
|
20240313,160700,1200138250,46600,46600,46600,46600,0
|
|
20240313,160600,1200138250,46600,46600,46600,46600,0
|
|
20240313,160500,1200138250,46600,46600,46600,46600,0
|
|
20240313,160400,1200138250,46600,46600,46600,46600,0
|
|
20240313,160300,1200138250,46600,46600,46600,46600,0
|
|
20240313,160200,1200138250,46600,46600,46600,46600,0
|
|
20240313,160100,1200138250,46600,46600,46600,46600,0
|
|
20240313,160000,1200138250,46600,46600,46600,46600,0
|
|
20240313,155900,1200138250,46600,46600,46600,46600,865
|
|
20240313,155800,1200138250,46600,46600,46600,46600,0
|
|
20240313,155700,1200138250,46600,46600,46600,46600,0
|
|
20240313,155600,1200138250,46600,46600,46600,46600,0
|
|
20240313,155500,1200138250,46600,46600,46600,46600,0
|
|
20240313,155400,1200138250,46600,46600,46600,46600,0
|
|
20240313,155300,1200138250,46600,46600,46600,46600,0
|
|
20240313,155200,1200138250,46600,46600,46600,46600,0
|
|
20240313,155100,1200138250,46600,46600,46600,46600,0
|
|
20240313,155000,1200138250,46600,46600,46600,46600,0
|
|
20240313,154900,1200138250,46600,46600,46600,46600,0
|
|
20240313,154800,1200138250,46600,46600,46600,46600,0
|
|
20240313,154700,1200138250,46600,46600,46600,46600,0
|
|
20240313,154600,1200138250,46600,46600,46600,46600,0
|
|
20240313,154500,1200138250,46600,46600,46600,46600,0
|
|
20240313,154400,1200138250,46600,46600,46600,46600,0
|
|
20240313,154300,1200138250,46600,46600,46600,46600,0
|
|
20240313,154200,1200138250,46600,46600,46600,46600,0
|
|
20240313,154100,1200138250,46600,46600,46600,46600,0
|
|
20240313,154000,1200138250,46600,46600,46600,46600,0
|
|
20240313,153900,1200138250,46600,46600,46600,46600,0
|
|
20240313,153800,1200138250,46600,46600,46600,46600,0
|
|
20240313,153700,1200138250,46600,46600,46600,46600,0
|
|
20240313,153600,1200138250,46600,46600,46600,46600,0
|
|
20240313,153500,1200138250,46600,46600,46600,46600,0
|
|
20240313,153400,1200138250,46600,46600,46600,46600,0
|
|
20240313,153300,1200138250,46600,46600,46600,46600,0
|
|
20240313,153200,1200138250,46600,46600,46600,46600,0
|
|
20240313,153100,1200138250,46600,46600,46600,46600,0
|
|
20240313,153000,1200138250,46600,46600,46600,46600,865
|
|
20240313,152900,1159829250,46800,46800,46800,46800,0
|
|
20240313,152800,1159829250,46800,46800,46800,46800,0
|
|
20240313,152700,1159829250,46800,46800,46800,46800,0
|
|
20240313,152600,1159829250,46800,46800,46800,46800,0
|
|
20240313,152500,1159829250,46800,46800,46800,46800,0
|
|
20240313,152400,1159829250,46800,46800,46800,46800,0
|
|
20240313,152300,1159829250,46800,46800,46800,46800,0
|
|
20240313,152200,1159829250,46800,46800,46800,46800,0
|
|
20240313,152100,1159829250,46800,46800,46800,46800,0
|
|
20240313,152000,1159829250,46800,46800,46800,46800,0
|
|
20240313,151900,1159829250,46800,46800,46800,46750,85
|
|
20240313,151800,1155851350,46750,46800,46850,46750,528
|
|
20240313,151700,1131148000,46750,46800,46800,46750,56
|
|
20240313,151600,1128528750,46800,46700,46800,46700,165
|
|
20240313,151500,1120809700,46700,46750,46750,46700,4
|
|
20240313,151400,1120622750,46750,46750,46800,46750,154
|
|
20240313,151300,1113420450,46750,46650,46800,46550,1020
|
|
20240313,151200,1065862100,46600,46600,46600,46600,3
|
|
20240313,151100,1065722300,46600,46600,46650,46600,17
|
|
20240313,151000,1064929800,46650,46600,46650,46600,100
|
|
20240313,150900,1060269450,46600,46600,46650,46600,53
|
|
20240313,150800,1057798450,46650,46650,46650,46650,15
|
|
20240313,150700,1057098700,46600,46600,46600,46600,36
|
|
20240313,150600,1055421100,46650,46700,46700,46650,44
|
|
20240313,150500,1053368150,46700,46600,46700,46550,217
|
|
20240313,150400,1043255550,46600,46650,46650,46600,385
|
|
20240313,150300,1025301100,46700,46700,46700,46700,12
|
|
20240313,150200,1024740700,46650,46650,46650,46650,135
|
|
20240313,150100,1018442950,46650,46650,46650,46650,152
|
|
20240313,150000,1011352150,46650,46700,46700,46650,25
|
|
20240313,145900,1010185100,46700,46700,46700,46650,50
|
|
20240313,145800,1007851500,46700,46650,46700,46650,116
|
|
20240313,145700,1002434650,46650,46650,46700,46650,7
|
|
20240313,145600,1002108050,46650,46650,46650,46650,0
|
|
20240313,145500,1002108050,46650,46700,46700,46650,45
|
|
20240313,145400,1000008350,46650,46650,46650,46650,1
|
|
20240313,145300,999961700,46650,46700,46700,46650,22
|
|
20240313,145200,998934850,46650,46650,46650,46650,37
|
|
20240313,145100,997208800,46700,46700,46700,46650,25
|
|
20240313,145000,996041700,46650,46650,46650,46650,2
|
|
20240313,144900,995948400,46650,46650,46650,46650,235
|
|
20240313,144800,984985650,46650,46650,46650,46650,41
|
|
20240313,144700,983073000,46700,46700,46700,46700,15
|
|
20240313,144600,982372500,46700,46700,46700,46650,25
|
|
20240313,144500,981205350,46700,46650,46700,46650,54
|
|
20240313,144400,978685500,46650,46650,46650,46650,7
|
|
20240313,144300,978358950,46650,46650,46650,46650,14
|
|
20240313,144200,977705850,46700,46700,46700,46650,17
|
|
20240313,144100,976912000,46700,46700,46700,46650,173
|
|
20240313,144000,968834600,46700,46700,46700,46700,9
|
|
20240313,143900,968414300,46650,46650,46700,46650,9
|
|
20240313,143800,967994400,46650,46650,46650,46650,29
|
|
20240313,143700,966641550,46650,46650,46700,46650,19
|
|
20240313,143600,965754750,46650,46650,46700,46650,377
|
|
20240313,143500,948162700,46650,46650,46650,46650,67
|
|
20240313,143400,945037150,46600,46600,46600,46600,36
|
|
20240313,143300,943359550,46600,46600,46600,46600,4
|
|
20240313,143200,943173150,46600,46600,46600,46600,7
|
|
20240313,143100,942846950,46600,46600,46600,46600,77
|
|
20240313,143000,939258750,46600,46600,46600,46600,6
|
|
20240313,142900,938979150,46650,46600,46650,46600,113
|
|
20240313,142800,933712950,46600,46600,46600,46600,4
|
|
20240313,142700,933526550,46600,46650,46650,46600,42
|
|
20240313,142600,931568900,46600,46600,46600,46600,5
|
|
20240313,142500,931335900,46600,46600,46600,46600,7
|
|
20240313,142400,931009700,46600,46550,46600,46550,30
|
|
20240313,142300,929613100,46600,46550,46600,46550,33
|
|
20240313,142200,928075350,46550,46550,46600,46550,24
|
|
20240313,142100,926957400,46550,46550,46550,46550,2
|
|
20240313,142000,926864300,46600,46600,46600,46600,365
|
|
20240313,141900,909855300,46650,46600,46650,46600,13
|
|
20240313,141800,909248900,46650,46500,46650,46500,14
|
|
20240313,141700,908596800,46500,46550,46650,46500,32
|
|
20240313,141600,907107150,46550,46600,46650,46550,11
|
|
20240313,141500,906594550,46600,46650,46650,46600,24
|
|
20240313,141400,905476100,46600,46600,46600,46600,1
|
|
20240313,141300,905429500,46650,46650,46700,46650,31
|
|
20240313,141200,903983300,46650,46650,46650,46650,6
|
|
20240313,141100,903703400,46700,46600,46700,46600,19
|
|
20240313,141000,902817200,46650,46600,46650,46500,56
|
|
20240313,140900,900210050,46550,46550,46550,46550,3
|
|
20240313,140800,900070400,46550,46550,46550,46550,13
|
|
20240313,140700,899465250,46550,46550,46550,46550,1
|
|
20240313,140600,899418700,46550,46600,46600,46550,35
|
|
20240313,140500,897789150,46650,46600,46650,46600,18
|
|
20240313,140400,896949700,46550,46550,46550,46550,7
|
|
20240313,140300,896623850,46600,46550,46600,46500,37
|
|
20240313,140200,894902600,46550,46500,46550,46500,90
|
|
20240313,140100,890713150,46550,46600,46600,46550,27
|
|
20240313,140000,889456250,46600,46600,46600,46600,7
|
|
20240313,135900,889130050,46600,46650,46650,46600,36
|
|
20240313,135800,887452400,46650,46600,46650,46600,2
|
|
20240313,135700,887359150,46600,46600,46600,46600,7
|
|
20240313,135600,887032950,46650,46650,46650,46650,16
|
|
20240313,135500,886286550,46650,46650,46650,46650,1
|
|
20240313,135400,886239900,46650,46650,46650,46650,12
|
|
20240313,135300,885680100,46650,46550,46700,46550,133
|
|
20240313,135200,879479100,46550,46600,46650,46550,36
|
|
20240313,135100,877803050,46550,46550,46550,46550,86
|
|
20240313,135000,873799750,46550,46600,46600,46550,20
|
|
20240313,134900,872868200,46650,46650,46650,46600,6
|
|
20240313,134800,872588350,46700,46650,46700,46650,6
|
|
20240313,134700,872308400,46600,46600,46600,46550,26
|
|
20240313,134600,871096950,46550,46550,46550,46550,1
|
|
20240313,134500,871050400,46600,46600,46600,46550,48
|
|
20240313,134400,868814400,46600,46600,46600,46600,1
|
|
20240313,134300,868767800,46600,46550,46600,46550,22
|
|
20240313,134200,867743350,46500,46450,46500,46450,114
|
|
20240313,134100,862443750,46450,46450,46450,46450,5
|
|
20240313,134000,862211500,46450,46450,46450,46450,6
|
|
20240313,133900,861932800,46450,46450,46450,46450,2
|
|
20240313,133800,861839900,46450,46450,46450,46450,61
|
|
20240313,133700,859006450,46500,46500,46500,46500,0
|
|
20240313,133600,859006450,46500,46500,46500,46450,216
|
|
20240313,133500,848962650,46500,46500,46500,46500,58
|
|
20240313,133400,846265650,46550,46500,46550,46500,217
|
|
20240313,133300,836174500,46550,46550,46550,46550,205
|
|
20240313,133200,826631750,46600,46650,46650,46600,270
|
|
20240313,133100,814049700,46600,46600,46650,46600,38
|
|
20240313,133000,812278800,46600,46600,46600,46600,9
|
|
20240313,132900,811859400,46650,46600,46650,46600,3
|
|
20240313,132800,811719550,46600,46650,46650,46600,52
|
|
20240313,132700,809295450,46600,46600,46600,46600,2
|
|
20240313,132600,809202250,46600,46650,46650,46600,17
|
|
20240313,132500,808409500,46650,46650,46650,46650,0
|
|
20240313,132400,808409500,46650,46650,46650,46650,53
|
|
20240313,132300,805937050,46700,46650,46700,46650,2
|
|
20240313,132200,805843700,46650,46650,46700,46650,6
|
|
20240313,132100,805563600,46700,46550,46700,46550,47
|
|
20240313,132000,803374600,46600,46550,46600,46550,9
|
|
20240313,131900,802955400,46550,46550,46600,46550,207
|
|
20240313,131800,793318650,46550,46600,46600,46550,3
|
|
20240313,131700,793178900,46600,46600,46600,46550,39
|
|
20240313,131600,791363100,46600,46600,46600,46600,19
|
|
20240313,131500,790477700,46600,46600,46600,46600,7
|
|
20240313,131400,790151500,46600,46550,46650,46550,47
|
|
20240313,131300,787962600,46600,46600,46600,46600,16
|
|
20240313,131200,787217000,46550,46550,46550,46550,9
|
|
20240313,131100,786798050,46550,46550,46550,46500,18
|
|
20240313,131000,785960250,46500,46550,46550,46500,22
|
|
20240313,130900,784936200,46550,46550,46550,46550,3
|
|
20240313,130800,784796550,46500,46500,46500,46500,0
|
|
20240313,130700,784796550,46500,46550,46550,46500,90
|
|
20240313,130600,780608350,46550,46600,46600,46550,7
|
|
20240313,130500,780282200,46600,46650,46650,46550,320
|
|
20240313,130400,765375000,46650,46600,46650,46600,283
|
|
20240313,130300,752180400,46550,46550,46600,46550,43
|
|
20240313,130200,750178700,46550,46600,46600,46550,7
|
|
20240313,130100,749852800,46600,46600,46600,46600,2
|
|
20240313,130000,749759600,46600,46550,46600,46550,42
|
|
20240313,125900,747804200,46600,46600,46600,46600,16
|
|
20240313,125800,747058600,46550,46550,46600,46550,113
|
|
20240313,125700,741798150,46600,46550,46600,46550,4
|
|
20240313,125600,741611800,46550,46600,46600,46550,138
|
|
20240313,125500,735187500,46600,46600,46650,46600,52
|
|
20240313,125400,732764250,46650,46600,46650,46600,13
|
|
20240313,125300,732158400,46600,46600,46600,46600,32
|
|
20240313,125200,730667200,46550,46600,46600,46550,51
|
|
20240313,125100,728292000,46600,46600,46650,46600,69
|
|
20240313,125000,725076250,46650,46650,46650,46600,7
|
|
20240313,124900,724749900,46600,46650,46650,46550,51
|
|
20240313,124800,722373400,46550,46600,46650,46550,8
|
|
20240313,124700,722000850,46600,46600,46600,46600,1
|
|
20240313,124600,721954250,46550,46600,46650,46550,16
|
|
20240313,124500,721208900,46600,46600,46600,46550,487
|
|
20240313,124400,698521800,46700,46600,46700,46600,19
|
|
20240313,124300,697636300,46650,46600,46650,46600,3
|
|
20240313,124200,697496400,46600,46650,46650,46600,38
|
|
20240313,124100,695725100,46600,46600,46600,46600,50
|
|
20240313,124000,693395100,46600,46600,46600,46600,3
|
|
20240313,123900,693255300,46600,46650,46650,46600,122
|
|
20240313,123800,687564350,46650,46650,46700,46650,59
|
|
20240313,123700,684810500,46650,46650,46650,46650,8
|
|
20240313,123600,684437300,46650,46650,46650,46650,1
|
|
20240313,123500,684390650,46650,46650,46650,46650,137
|
|
20240313,123400,677999600,46650,46650,46700,46650,11
|
|
20240313,123300,677486400,46700,46650,46700,46650,3
|
|
20240313,123200,677346350,46700,46700,46700,46650,46
|
|
20240313,123100,675198450,46700,46700,46700,46700,80
|
|
20240313,123000,671462450,46700,46700,46700,46700,84
|
|
20240313,122900,667539650,46650,46750,46750,46650,39
|
|
20240313,122800,665716650,46650,46700,46700,46650,29
|
|
20240313,122700,664363750,46650,46650,46650,46650,6
|
|
20240313,122600,664083850,46700,46650,46700,46650,6
|
|
20240313,122500,663803750,46700,46700,46700,46700,213
|
|
20240313,122400,653856650,46750,46700,46750,46700,44
|
|
20240313,122300,651799850,46700,46700,46700,46700,6
|
|
20240313,122200,651519650,46700,46750,46800,46700,80
|
|
20240313,122100,647779350,46750,46750,46750,46750,29
|
|
20240313,122000,646423600,46750,46750,46750,46750,7
|
|
20240313,121900,646096350,46750,46750,46750,46750,20
|
|
20240313,121800,645161350,46750,46750,46750,46750,7
|
|
20240313,121700,644834100,46750,46750,46800,46750,30
|
|
20240313,121600,643431550,46750,46800,46800,46750,85
|
|
20240313,121500,639453750,46800,46800,46800,46800,1
|
|
20240313,121400,639406950,46850,46850,46900,46850,81
|
|
20240313,121300,635611450,46850,46850,46850,46850,8
|
|
20240313,121200,635236650,46850,46850,46850,46850,1
|
|
20240313,121100,635189800,46900,46900,46950,46850,60
|
|
20240313,121000,632375950,46850,46900,46900,46850,33
|
|
20240313,120900,630829650,46850,46850,46850,46850,1
|
|
20240313,120800,630782800,46850,46850,46850,46850,20
|
|
20240313,120700,629845800,46900,46850,46900,46850,101
|
|
20240313,120600,625113650,46900,46900,46900,46900,6
|
|
20240313,120500,624832250,46900,46900,46950,46900,8
|
|
20240313,120400,624457000,46900,46850,46900,46850,159
|
|
20240313,120300,617000200,46850,46850,46900,46850,34
|
|
20240313,120200,615407150,46850,46850,46850,46850,23
|
|
20240313,120100,614329600,46850,46850,46850,46850,6
|
|
20240313,120000,614048500,46850,46850,46850,46850,29
|
|
20240313,115900,612689850,46850,46850,46850,46850,6
|
|
20240313,115800,612408750,46850,46850,46900,46850,30
|
|
20240313,115700,611002000,46850,46900,46900,46850,55
|
|
20240313,115600,608422550,46900,46950,46950,46900,34
|
|
20240313,115500,606827650,46900,46900,46900,46900,2
|
|
20240313,115400,606733850,46900,46900,46900,46900,6
|
|
20240313,115300,606452450,46900,46900,46900,46900,29
|
|
20240313,115200,605092350,46900,46900,46900,46900,52
|
|
20240313,115100,602653550,46900,46900,46900,46900,2
|
|
20240313,115000,602559750,46900,46900,46900,46900,8
|
|
20240313,114900,602184550,46900,46950,46950,46900,34
|
|
20240313,114800,600589650,46900,46900,46900,46850,36
|
|
20240313,114700,598901300,46850,46900,46900,46850,14
|
|
20240313,114600,598245000,46850,46900,46900,46850,38
|
|
20240313,114500,596464500,46850,46850,46850,46850,8
|
|
20240313,114400,596089700,46900,46850,46900,46850,2
|
|
20240313,114300,595995950,46900,46850,46900,46850,9
|
|
20240313,114200,595574150,46850,46900,46900,46850,38
|
|
20240313,114100,593793400,46900,46950,46950,46850,33
|
|
20240313,114000,592245350,46850,46900,46950,46850,117
|
|
20240313,113900,586758250,46850,46850,46850,46850,30
|
|
20240313,113800,585352750,46850,46850,46850,46850,8
|
|
20240313,113700,584977950,46850,46850,46850,46850,0
|
|
20240313,113600,584977950,46850,46850,46850,46850,9
|
|
20240313,113500,584556300,46850,46850,46850,46800,67
|
|
20240313,113400,581418800,46800,46800,46800,46800,4
|
|
20240313,113300,581231600,46800,46800,46800,46800,39
|
|
20240313,113200,579406400,46850,46850,46850,46800,58
|
|
20240313,113100,576690500,46800,46850,46850,46750,9
|
|
20240313,113000,576269550,46750,46750,46750,46750,4
|
|
20240313,112900,576082550,46850,46750,46850,46750,8
|
|
20240313,112800,575708400,46750,46800,46800,46750,29
|
|
20240313,112700,574352600,46750,46750,46750,46750,5
|
|
20240313,112600,574118850,46750,46750,46800,46750,36
|
|
20240313,112500,572434400,46800,46800,46800,46800,16
|
|
20240313,112400,571685600,46800,46800,46850,46800,40
|
|
20240313,112300,569813550,46850,46800,46850,46800,10
|
|
20240313,112200,569345500,46800,46700,46800,46700,103
|
|
20240313,112100,564535150,46700,46750,46750,46700,68
|
|
20240313,112000,561357850,46700,46700,46700,46700,3
|
|
20240313,111900,561217750,46700,46700,46700,46700,9
|
|
20240313,111800,560797450,46700,46700,46800,46700,152
|
|
20240313,111700,553698950,46750,46700,46750,46700,63
|
|
20240313,111600,550756800,46750,46750,46750,46750,0
|
|
20240313,111500,550756800,46750,46750,46750,46750,2
|
|
20240313,111400,550663300,46700,46750,46750,46700,270
|
|
20240313,111300,538042500,46750,46750,46750,46750,5
|
|
20240313,111200,537808750,46750,46850,46850,46750,100
|
|
20240313,111100,533132250,46750,46750,46750,46750,260
|
|
20240313,111000,520977250,46800,46800,46800,46750,113
|
|
20240313,110900,515689200,46800,46800,46800,46800,1
|
|
20240313,110800,515642400,46850,46850,46850,46850,1
|
|
20240313,110700,515595550,46850,46800,46850,46800,38
|
|
20240313,110600,513815300,46850,46850,46850,46850,19
|
|
20240313,110500,512925150,46850,46850,46850,46800,115
|
|
20240313,110400,507538900,46800,46800,46800,46800,31
|
|
20240313,110300,506088100,46800,46850,46850,46800,31
|
|
20240313,110200,504636200,46850,46850,46850,46850,1
|
|
20240313,110100,504589350,46800,46850,46850,46800,136
|
|
20240313,110000,498220400,46900,46850,46900,46850,42
|
|
20240313,105900,496252400,46850,46850,46850,46850,117
|
|
20240313,105800,490770950,46800,46800,46800,46800,7
|
|
20240313,105700,490443350,46800,46800,46800,46800,28
|
|
20240313,105600,489132950,46850,46800,46850,46800,7
|
|
20240313,105500,488805300,46800,46750,46850,46750,4
|
|
20240313,105400,488618050,46800,46800,46800,46800,0
|
|
20240313,105300,488618050,46800,46800,46850,46800,94
|
|
20240313,105200,484218800,46800,46750,46800,46750,340
|
|
20240313,105100,468318500,46800,46800,46800,46750,23
|
|
20240313,105000,467242400,46800,46750,46800,46750,106
|
|
20240313,104900,462283050,46750,46700,46750,46700,278
|
|
20240313,104800,449290500,46700,46650,46700,46650,135
|
|
20240313,104700,442986700,46650,46650,46650,46650,11
|
|
20240313,104600,442473550,46600,46650,46650,46600,43
|
|
20240313,104500,440467950,46650,46600,46650,46600,2
|
|
20240313,104400,440374700,46600,46700,46700,46600,171
|
|
20240313,104300,432397600,46650,46650,46650,46650,76
|
|
20240313,104200,428852200,46700,46700,46700,46700,2
|
|
20240313,104100,428758800,46650,46700,46700,46650,23
|
|
20240313,104000,427685150,46650,46650,46650,46650,33
|
|
20240313,103900,426145700,46600,46600,46600,46600,34
|
|
20240313,103800,424561300,46650,46600,46650,46600,19
|
|
20240313,103700,423675100,46700,46650,46700,46600,28
|
|
20240313,103600,422368950,46650,46650,46650,46600,50
|
|
20240313,103500,420036500,46650,46700,46700,46650,159
|
|
20240313,103400,412612650,46700,46650,46700,46650,54
|
|
20240313,103300,410093100,46650,46600,46650,46600,248
|
|
20240313,103200,398524800,46550,46600,46600,46550,50
|
|
20240313,103100,396196450,46600,46600,46650,46600,22
|
|
20240313,103000,395171200,46650,46600,46650,46600,7
|
|
20240313,102900,394844950,46600,46600,46600,46600,1
|
|
20240313,102800,394798350,46600,46600,46600,46550,237
|
|
20240313,102700,383754250,46550,46550,46550,46550,9
|
|
20240313,102600,383335300,46600,46550,46600,46550,10
|
|
20240313,102500,382869350,46550,46550,46600,46550,42
|
|
20240313,102400,380913850,46550,46600,46600,46550,5
|
|
20240313,102300,380681050,46600,46600,46600,46600,6
|
|
20240313,102200,380401450,46600,46650,46650,46600,3
|
|
20240313,102100,380261600,46600,46600,46650,46600,35
|
|
20240313,102000,378630350,46600,46550,46600,46550,9
|
|
20240313,101900,378211000,46600,46600,46600,46600,100
|
|
20240313,101800,373551000,46550,46550,46550,46550,37
|
|
20240313,101700,371828650,46600,46600,46600,46550,254
|
|
20240313,101600,359999900,46600,46600,46600,46600,7
|
|
20240313,101500,359673700,46600,46600,46600,46600,14
|
|
20240313,101400,359021300,46600,46600,46600,46600,29
|
|
20240313,101300,357669900,46600,46600,46600,46600,24
|
|
20240313,101200,356551500,46650,46600,46650,46600,42
|
|
20240313,101100,354593750,46600,46650,46650,46600,77
|
|
20240313,101000,351003450,46600,46650,46650,46600,28
|
|
20240313,100900,349697300,46650,46700,46700,46650,57
|
|
20240313,100800,347036150,46700,46700,46700,46700,144
|
|
20240313,100700,340311350,46700,46650,46750,46600,1090
|
|
20240313,100600,289477400,46650,46650,46700,46650,112
|
|
20240313,100500,284252550,46650,46650,46650,46650,1
|
|
20240313,100400,284205900,46650,46650,46700,46650,49
|
|
20240313,100300,281919350,46700,46700,46700,46700,170
|
|
20240313,100200,273980350,46750,46700,46750,46700,80
|
|
20240313,100100,270244300,46700,46700,46700,46700,13
|
|
20240313,100000,269637200,46700,46700,46700,46700,35
|
|
20240313,095900,268002700,46700,46700,46700,46700,7
|
|
20240313,095800,267675800,46700,46700,46700,46700,4
|
|
20240313,095700,267489000,46750,46750,46750,46750,128
|
|
20240313,095600,261505000,46750,46750,46750,46750,7
|
|
20240313,095500,261177750,46800,46750,46800,46750,10
|
|
20240313,095400,260710000,46750,46800,46800,46750,7
|
|
20240313,095300,260382700,46750,46750,46750,46750,29
|
|
20240313,095200,259026950,46750,46750,46800,46750,25
|
|
20240313,095100,257858150,46800,46800,46800,46800,1
|
|
20240313,095000,257811350,46800,46750,46800,46750,153
|
|
20240313,094900,250655700,46800,46750,46800,46750,7
|
|
20240313,094800,250328150,46800,46800,46800,46750,3
|
|
20240313,094700,250187800,46750,46750,46750,46750,6
|
|
20240313,094600,249907300,46750,46700,46800,46700,295
|
|
20240313,094500,236123550,46700,46700,46700,46650,27
|
|
20240313,094400,234863000,46650,46650,46650,46650,20
|
|
20240313,094300,233930000,46650,46700,46750,46650,676
|
|
20240313,094200,202386200,46700,46750,46750,46700,91
|
|
20240313,094100,198135550,46750,46800,46800,46750,30
|
|
20240313,094000,196731600,46750,46650,46750,46650,118
|
|
20240313,093900,191217550,46650,46700,46700,46650,102
|
|
20240313,093800,186455550,46650,46650,46650,46650,79
|
|
20240313,093700,182770200,46700,46650,46700,46650,48
|
|
20240313,093600,180530150,46650,46800,46800,46650,170
|
|
20240313,093500,172590450,46750,46850,46850,46750,133
|
|
20240313,093400,166360500,46850,46800,46850,46750,44
|
|
20240313,093300,164301600,46750,46700,46750,46700,13
|
|
20240313,093200,163693900,46650,46750,46750,46650,68
|
|
20240313,093100,160517500,46700,46650,46700,46650,149
|
|
20240313,093000,153564500,46650,46750,46750,46650,129
|
|
20240313,092900,147534700,46750,46850,46850,46750,86
|
|
20240313,092800,143506600,46850,46850,46850,46850,2
|
|
20240313,092700,143412900,46850,46850,46850,46850,0
|
|
20240313,092600,143412900,46850,46850,47000,46850,442
|
|
20240313,092500,122687400,46850,46850,46850,46850,77
|
|
20240313,092400,119079950,46850,46850,46950,46850,129
|
|
20240313,092300,113028300,46800,46700,46800,46700,60
|
|
20240313,092200,110225500,46650,46600,46700,46600,148
|
|
20240313,092100,103327350,46600,46600,46600,46600,1
|
|
20240313,092000,103280750,46600,46600,46600,46550,69
|
|
20240313,091900,100067250,46600,46600,46700,46600,430
|
|
20240313,091800,80025650,46600,46650,46650,46600,25
|
|
20240313,091700,78859800,46650,46700,46700,46650,7
|
|
20240313,091600,78532950,46750,46850,46850,46750,156
|
|
20240313,091500,71229000,46850,46850,46900,46850,98
|
|
20240313,091400,66636150,46850,46850,46850,46850,1
|
|
20240313,091300,66589300,46850,46950,47000,46800,179
|
|
20240313,091200,58186750,46950,46800,46950,46800,98
|
|
20240313,091100,53587250,46850,46800,46850,46800,144
|
|
20240313,091000,46846550,46800,46800,46800,46800,14
|
|
20240313,090900,46191350,46800,46700,46850,46700,172
|
|
20240313,090800,38143350,46700,46600,46700,46600,46
|
|
20240313,090700,35995350,46600,46700,46700,46600,6
|
|
20240313,090600,35715250,46600,46600,46600,46600,176
|
|
20240313,090500,27513650,46600,46700,46700,46600,166
|
|
20240313,090400,19766600,46750,46650,46850,46650,102
|
|
20240313,090300,14995900,46650,46550,46650,46550,23
|
|
20240313,090200,13923050,46500,46800,46800,46400,20
|
|
20240313,090100,12992550,46400,46500,46900,46300,105
|
|
20240313,090000,8119100,46550,47000,47000,46550,173
|