671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200800,1409178190,19760,19760,19760,19760,2877
|
|
20240318,200700,1409178190,19760,19760,19760,19760,0
|
|
20240318,200600,1409178190,19760,19760,19760,19760,0
|
|
20240318,200500,1409178190,19760,19760,19760,19760,0
|
|
20240318,200400,1409178190,19760,19760,19760,19760,0
|
|
20240318,200300,1409178190,19760,19760,19760,19760,0
|
|
20240318,200200,1409178190,19760,19760,19760,19760,0
|
|
20240318,200100,1409178190,19760,19760,19760,19760,0
|
|
20240318,200000,1409178190,19760,19760,19760,19760,0
|
|
20240318,195900,1409178190,19760,19760,19760,19760,0
|
|
20240318,195800,1409178190,19760,19760,19760,19760,0
|
|
20240318,195700,1409178190,19760,19760,19760,19760,0
|
|
20240318,195600,1409178190,19760,19760,19760,19760,0
|
|
20240318,195500,1409178190,19760,19760,19760,19760,0
|
|
20240318,195400,1409178190,19760,19760,19760,19760,0
|
|
20240318,195300,1409178190,19760,19760,19760,19760,0
|
|
20240318,195200,1409178190,19760,19760,19760,19760,0
|
|
20240318,195100,1409178190,19760,19760,19760,19760,0
|
|
20240318,195000,1409178190,19760,19760,19760,19760,0
|
|
20240318,194900,1409178190,19760,19760,19760,19760,0
|
|
20240318,194800,1409178190,19760,19760,19760,19760,0
|
|
20240318,194700,1409178190,19760,19760,19760,19760,0
|
|
20240318,194600,1409178190,19760,19760,19760,19760,0
|
|
20240318,194500,1409178190,19760,19760,19760,19760,0
|
|
20240318,194400,1409178190,19760,19760,19760,19760,0
|
|
20240318,194300,1409178190,19760,19760,19760,19760,0
|
|
20240318,194200,1409178190,19760,19760,19760,19760,0
|
|
20240318,194100,1409178190,19760,19760,19760,19760,0
|
|
20240318,194000,1409178190,19760,19760,19760,19760,0
|
|
20240318,193900,1409178190,19760,19760,19760,19760,0
|
|
20240318,193800,1409178190,19760,19760,19760,19760,2877
|
|
20240318,193700,1409178190,19760,19760,19760,19760,0
|
|
20240318,193600,1409178190,19760,19760,19760,19760,0
|
|
20240318,193500,1409178190,19760,19760,19760,19760,0
|
|
20240318,193400,1409178190,19760,19760,19760,19760,0
|
|
20240318,193300,1409178190,19760,19760,19760,19760,0
|
|
20240318,193200,1409178190,19760,19760,19760,19760,0
|
|
20240318,193100,1409178190,19760,19760,19760,19760,0
|
|
20240318,193000,1409178190,19760,19760,19760,19760,0
|
|
20240318,192900,1409178190,19760,19760,19760,19760,0
|
|
20240318,192800,1409178190,19760,19760,19760,19760,0
|
|
20240318,192700,1409178190,19760,19760,19760,19760,0
|
|
20240318,192600,1409178190,19760,19760,19760,19760,0
|
|
20240318,192500,1409178190,19760,19760,19760,19760,0
|
|
20240318,192400,1409178190,19760,19760,19760,19760,0
|
|
20240318,192300,1409178190,19760,19760,19760,19760,0
|
|
20240318,192200,1409178190,19760,19760,19760,19760,0
|
|
20240318,192100,1409178190,19760,19760,19760,19760,0
|
|
20240318,192000,1409178190,19760,19760,19760,19760,0
|
|
20240318,191900,1409178190,19760,19760,19760,19760,0
|
|
20240318,191800,1409178190,19760,19760,19760,19760,0
|
|
20240318,191700,1409178190,19760,19760,19760,19760,0
|
|
20240318,191600,1409178190,19760,19760,19760,19760,0
|
|
20240318,191500,1409178190,19760,19760,19760,19760,0
|
|
20240318,191400,1409178190,19760,19760,19760,19760,0
|
|
20240318,191300,1409178190,19760,19760,19760,19760,0
|
|
20240318,191200,1409178190,19760,19760,19760,19760,0
|
|
20240318,191100,1409178190,19760,19760,19760,19760,0
|
|
20240318,191000,1409178190,19760,19760,19760,19760,0
|
|
20240318,190900,1409178190,19760,19760,19760,19760,0
|
|
20240318,190800,1409178190,19760,19760,19760,19760,2877
|
|
20240318,190700,1409178190,19760,19760,19760,19760,0
|
|
20240318,190600,1409178190,19760,19760,19760,19760,0
|
|
20240318,190500,1409178190,19760,19760,19760,19760,0
|
|
20240318,190400,1409178190,19760,19760,19760,19760,0
|
|
20240318,190300,1409178190,19760,19760,19760,19760,0
|
|
20240318,190200,1409178190,19760,19760,19760,19760,0
|
|
20240318,190100,1409178190,19760,19760,19760,19760,0
|
|
20240318,190000,1409178190,19760,19760,19760,19760,0
|
|
20240318,185900,1409178190,19760,19760,19760,19760,0
|
|
20240318,185800,1409178190,19760,19760,19760,19760,0
|
|
20240318,185700,1409178190,19760,19760,19760,19760,0
|
|
20240318,185600,1409178190,19760,19760,19760,19760,0
|
|
20240318,185500,1409178190,19760,19760,19760,19760,0
|
|
20240318,185400,1409178190,19760,19760,19760,19760,0
|
|
20240318,185300,1409178190,19760,19760,19760,19760,0
|
|
20240318,185200,1409178190,19760,19760,19760,19760,0
|
|
20240318,185100,1409178190,19760,19760,19760,19760,0
|
|
20240318,185000,1409178190,19760,19760,19760,19760,0
|
|
20240318,184900,1409178190,19760,19760,19760,19760,0
|
|
20240318,184800,1409178190,19760,19760,19760,19760,0
|
|
20240318,184700,1409178190,19760,19760,19760,19760,0
|
|
20240318,184600,1409178190,19760,19760,19760,19760,0
|
|
20240318,184500,1409178190,19760,19760,19760,19760,0
|
|
20240318,184400,1409178190,19760,19760,19760,19760,0
|
|
20240318,184300,1409178190,19760,19760,19760,19760,0
|
|
20240318,184200,1409178190,19760,19760,19760,19760,0
|
|
20240318,184100,1409178190,19760,19760,19760,19760,0
|
|
20240318,184000,1409178190,19760,19760,19760,19760,0
|
|
20240318,183900,1409178190,19760,19760,19760,19760,0
|
|
20240318,183800,1409178190,19760,19760,19760,19760,2877
|
|
20240318,183700,1409178190,19760,19760,19760,19760,0
|
|
20240318,183600,1409178190,19760,19760,19760,19760,0
|
|
20240318,183500,1409178190,19760,19760,19760,19760,0
|
|
20240318,183400,1409178190,19760,19760,19760,19760,0
|
|
20240318,183300,1409178190,19760,19760,19760,19760,0
|
|
20240318,183200,1409178190,19760,19760,19760,19760,0
|
|
20240318,183100,1409178190,19760,19760,19760,19760,0
|
|
20240318,183000,1409178190,19760,19760,19760,19760,0
|
|
20240318,182900,1409178190,19760,19760,19760,19760,0
|
|
20240318,182800,1409178190,19760,19760,19760,19760,0
|
|
20240318,182700,1409178190,19760,19760,19760,19760,0
|
|
20240318,182600,1409178190,19760,19760,19760,19760,0
|
|
20240318,182500,1409178190,19760,19760,19760,19760,0
|
|
20240318,182400,1409178190,19760,19760,19760,19760,0
|
|
20240318,182300,1409178190,19760,19760,19760,19760,0
|
|
20240318,182200,1409178190,19760,19760,19760,19760,0
|
|
20240318,182100,1409178190,19760,19760,19760,19760,0
|
|
20240318,182000,1409178190,19760,19760,19760,19760,0
|
|
20240318,181900,1409178190,19760,19760,19760,19760,0
|
|
20240318,181800,1409178190,19760,19760,19760,19760,0
|
|
20240318,181700,1409178190,19760,19760,19760,19760,0
|
|
20240318,181600,1409178190,19760,19760,19760,19760,0
|
|
20240318,181500,1409178190,19760,19760,19760,19760,0
|
|
20240318,181400,1409178190,19760,19760,19760,19760,0
|
|
20240318,181300,1409178190,19760,19760,19760,19760,0
|
|
20240318,181200,1409178190,19760,19760,19760,19760,0
|
|
20240318,181100,1409178190,19760,19760,19760,19760,0
|
|
20240318,181000,1409178190,19760,19760,19760,19760,0
|
|
20240318,180900,1409178190,19760,19760,19760,19760,0
|
|
20240318,180800,1409178190,19760,19760,19760,19760,2877
|
|
20240318,180700,1409178190,19760,19760,19760,19760,0
|
|
20240318,180600,1409178190,19760,19760,19760,19760,0
|
|
20240318,180500,1409178190,19760,19760,19760,19760,0
|
|
20240318,180400,1409178190,19760,19760,19760,19760,0
|
|
20240318,180300,1409178190,19760,19760,19760,19760,0
|
|
20240318,180200,1409178190,19760,19760,19760,19760,0
|
|
20240318,180100,1409178190,19760,19760,19760,19760,0
|
|
20240318,180000,1409178190,19760,19760,19760,19760,0
|
|
20240318,175900,1409178190,19760,19760,19760,19760,0
|
|
20240318,175800,1409178190,19760,19760,19760,19760,0
|
|
20240318,175700,1409178190,19760,19760,19760,19760,0
|
|
20240318,175600,1409178190,19760,19760,19760,19760,0
|
|
20240318,175500,1409178190,19760,19760,19760,19760,0
|
|
20240318,175400,1409178190,19760,19760,19760,19760,0
|
|
20240318,175300,1409178190,19760,19760,19760,19760,0
|
|
20240318,175200,1409178190,19760,19760,19760,19760,0
|
|
20240318,175100,1409178190,19760,19760,19760,19760,0
|
|
20240318,175000,1409178190,19760,19760,19760,19760,0
|
|
20240318,174900,1409178190,19760,19760,19760,19760,0
|
|
20240318,174800,1409178190,19760,19760,19760,19760,0
|
|
20240318,174700,1409178190,19760,19760,19760,19760,0
|
|
20240318,174600,1409178190,19760,19760,19760,19760,0
|
|
20240318,174500,1409178190,19760,19760,19760,19760,0
|
|
20240318,174400,1409178190,19760,19760,19760,19760,0
|
|
20240318,174300,1409178190,19760,19760,19760,19760,0
|
|
20240318,174200,1409178190,19760,19760,19760,19760,0
|
|
20240318,174100,1409178190,19760,19760,19760,19760,0
|
|
20240318,174000,1409178190,19760,19760,19760,19760,0
|
|
20240318,173900,1409178190,19760,19760,19760,19760,0
|
|
20240318,173800,1409178190,19760,19760,19760,19760,2877
|
|
20240318,173700,1409178190,19760,19760,19760,19760,0
|
|
20240318,173600,1409178190,19760,19760,19760,19760,0
|
|
20240318,173500,1409178190,19760,19760,19760,19760,0
|
|
20240318,173400,1409178190,19760,19760,19760,19760,0
|
|
20240318,173300,1409178190,19760,19760,19760,19760,0
|
|
20240318,173200,1409178190,19760,19760,19760,19760,0
|
|
20240318,173100,1409178190,19760,19760,19760,19760,0
|
|
20240318,173000,1409178190,19760,19760,19760,19760,0
|
|
20240318,172900,1409178190,19760,19760,19760,19760,0
|
|
20240318,172800,1409178190,19760,19760,19760,19760,0
|
|
20240318,172700,1409178190,19760,19760,19760,19760,0
|
|
20240318,172600,1409178190,19760,19760,19760,19760,0
|
|
20240318,172500,1409178190,19760,19760,19760,19760,0
|
|
20240318,172400,1409178190,19760,19760,19760,19760,0
|
|
20240318,172300,1409178190,19760,19760,19760,19760,0
|
|
20240318,172200,1409178190,19760,19760,19760,19760,0
|
|
20240318,172100,1409178190,19760,19760,19760,19760,0
|
|
20240318,172000,1409178190,19760,19760,19760,19760,0
|
|
20240318,171900,1409178190,19760,19760,19760,19760,0
|
|
20240318,171800,1409178190,19760,19760,19760,19760,0
|
|
20240318,171700,1409178190,19760,19760,19760,19760,0
|
|
20240318,171600,1409178190,19760,19760,19760,19760,0
|
|
20240318,171500,1409178190,19760,19760,19760,19760,0
|
|
20240318,171400,1409178190,19760,19760,19760,19760,0
|
|
20240318,171300,1409178190,19760,19760,19760,19760,0
|
|
20240318,171200,1409178190,19760,19760,19760,19760,0
|
|
20240318,171100,1409178190,19760,19760,19760,19760,0
|
|
20240318,171000,1409178190,19760,19760,19760,19760,0
|
|
20240318,170900,1409178190,19760,19760,19760,19760,0
|
|
20240318,170800,1409178190,19760,19760,19760,19760,2877
|
|
20240318,170700,1409178190,19760,19760,19760,19760,0
|
|
20240318,170600,1409178190,19760,19760,19760,19760,0
|
|
20240318,170500,1409178190,19760,19760,19760,19760,0
|
|
20240318,170400,1409178190,19760,19760,19760,19760,0
|
|
20240318,170300,1409178190,19760,19760,19760,19760,0
|
|
20240318,170200,1409178190,19760,19760,19760,19760,0
|
|
20240318,170100,1409178190,19760,19760,19760,19760,0
|
|
20240318,170000,1409178190,19760,19760,19760,19760,0
|
|
20240318,165900,1409178190,19760,19760,19760,19760,0
|
|
20240318,165800,1409178190,19760,19760,19760,19760,0
|
|
20240318,165700,1409178190,19760,19760,19760,19760,0
|
|
20240318,165600,1409178190,19760,19760,19760,19760,0
|
|
20240318,165500,1409178190,19760,19760,19760,19760,0
|
|
20240318,165400,1409178190,19760,19760,19760,19760,0
|
|
20240318,165300,1409178190,19760,19760,19760,19760,0
|
|
20240318,165200,1409178190,19760,19760,19760,19760,0
|
|
20240318,165100,1409178190,19760,19760,19760,19760,0
|
|
20240318,165000,1409178190,19760,19760,19760,19760,0
|
|
20240318,164900,1409178190,19760,19760,19760,19760,0
|
|
20240318,164800,1409178190,19760,19760,19760,19760,0
|
|
20240318,164700,1409178190,19760,19760,19760,19760,0
|
|
20240318,164600,1409178190,19760,19760,19760,19760,0
|
|
20240318,164500,1409178190,19760,19760,19760,19760,0
|
|
20240318,164400,1409178190,19760,19760,19760,19760,0
|
|
20240318,164300,1409178190,19760,19760,19760,19760,0
|
|
20240318,164200,1409178190,19760,19760,19760,19760,0
|
|
20240318,164100,1409178190,19760,19760,19760,19760,0
|
|
20240318,164000,1409178190,19760,19760,19760,19760,0
|
|
20240318,163900,1409178190,19760,19760,19760,19760,0
|
|
20240318,163800,1409178190,19760,19760,19760,19760,2877
|
|
20240318,163700,1409178190,19760,19760,19760,19760,0
|
|
20240318,163600,1409178190,19760,19760,19760,19760,0
|
|
20240318,163500,1409178190,19760,19760,19760,19760,0
|
|
20240318,163400,1409178190,19760,19760,19760,19760,0
|
|
20240318,163300,1409178190,19760,19760,19760,19760,0
|
|
20240318,163200,1409178190,19760,19760,19760,19760,0
|
|
20240318,163100,1409178190,19760,19760,19760,19760,0
|
|
20240318,163000,1409178190,19760,19760,19760,19760,0
|
|
20240318,162900,1409178190,19760,19760,19760,19760,0
|
|
20240318,162800,1409178190,19760,19760,19760,19760,0
|
|
20240318,162700,1409178190,19760,19760,19760,19760,0
|
|
20240318,162600,1409178190,19760,19760,19760,19760,0
|
|
20240318,162500,1409178190,19760,19760,19760,19760,0
|
|
20240318,162400,1409178190,19760,19760,19760,19760,0
|
|
20240318,162300,1409178190,19760,19760,19760,19760,0
|
|
20240318,162200,1409178190,19760,19760,19760,19760,0
|
|
20240318,162100,1409178190,19760,19760,19760,19760,0
|
|
20240318,162000,1409178190,19760,19760,19760,19760,0
|
|
20240318,161900,1409178190,19760,19760,19760,19760,0
|
|
20240318,161800,1409178190,19760,19760,19760,19760,0
|
|
20240318,161700,1409178190,19760,19760,19760,19760,0
|
|
20240318,161600,1409178190,19760,19760,19760,19760,0
|
|
20240318,161500,1409178190,19760,19760,19760,19760,0
|
|
20240318,161400,1409178190,19760,19760,19760,19760,0
|
|
20240318,161300,1409178190,19760,19760,19760,19760,0
|
|
20240318,161200,1409178190,19760,19760,19760,19760,0
|
|
20240318,161100,1409178190,19760,19760,19760,19760,0
|
|
20240318,161000,1409178190,19760,19760,19760,19760,0
|
|
20240318,160900,1409178190,19760,19760,19760,19760,0
|
|
20240318,160800,1409178190,19760,19760,19760,19760,2877
|
|
20240318,160700,1409178190,19760,19760,19760,19760,0
|
|
20240318,160600,1409178190,19760,19760,19760,19760,0
|
|
20240318,160500,1409178190,19760,19760,19760,19760,0
|
|
20240318,160400,1409178190,19760,19760,19760,19760,0
|
|
20240318,160300,1409178190,19760,19760,19760,19760,0
|
|
20240318,160200,1409178190,19760,19760,19760,19760,0
|
|
20240318,160100,1409178190,19760,19760,19760,19760,0
|
|
20240318,160000,1409178190,19760,19760,19760,19760,0
|
|
20240318,155900,1409178190,19760,19760,19760,19760,0
|
|
20240318,155800,1409178190,19760,19760,19760,19760,0
|
|
20240318,155700,1409178190,19760,19760,19760,19760,0
|
|
20240318,155600,1409178190,19760,19760,19760,19760,0
|
|
20240318,155500,1409178190,19760,19760,19760,19760,0
|
|
20240318,155400,1409178190,19760,19760,19760,19760,0
|
|
20240318,155300,1409178190,19760,19760,19760,19760,0
|
|
20240318,155200,1409178190,19760,19760,19760,19760,0
|
|
20240318,155100,1409178190,19760,19760,19760,19760,0
|
|
20240318,155000,1409178190,19760,19760,19760,19760,0
|
|
20240318,154900,1409178190,19760,19760,19760,19760,0
|
|
20240318,154800,1409178190,19760,19760,19760,19760,0
|
|
20240318,154700,1409178190,19760,19760,19760,19760,0
|
|
20240318,154600,1409178190,19760,19760,19760,19760,0
|
|
20240318,154500,1409178190,19760,19760,19760,19760,0
|
|
20240318,154400,1409178190,19760,19760,19760,19760,0
|
|
20240318,154300,1409178190,19760,19760,19760,19760,0
|
|
20240318,154200,1409178190,19760,19760,19760,19760,0
|
|
20240318,154100,1409178190,19760,19760,19760,19760,0
|
|
20240318,154000,1409178190,19760,19760,19760,19760,0
|
|
20240318,153900,1409178190,19760,19760,19760,19760,0
|
|
20240318,153800,1409178190,19760,19760,19760,19760,2877
|
|
20240318,153700,1409178190,19760,19760,19760,19760,0
|
|
20240318,153600,1409178190,19760,19760,19760,19760,0
|
|
20240318,153500,1409178190,19760,19760,19760,19760,0
|
|
20240318,153400,1409178190,19760,19760,19760,19760,0
|
|
20240318,153300,1409178190,19760,19760,19760,19760,0
|
|
20240318,153200,1409178190,19760,19760,19760,19760,0
|
|
20240318,153100,1409178190,19760,19760,19760,19760,0
|
|
20240318,153000,1409178190,19760,19760,19760,19760,2877
|
|
20240318,152900,1352328670,19810,19810,19810,19810,0
|
|
20240318,152800,1352328670,19810,19810,19810,19810,0
|
|
20240318,152700,1352328670,19810,19810,19810,19810,0
|
|
20240318,152600,1352328670,19810,19810,19810,19810,0
|
|
20240318,152500,1352328670,19810,19810,19810,19810,0
|
|
20240318,152400,1352328670,19810,19810,19810,19810,0
|
|
20240318,152300,1352328670,19810,19810,19810,19810,0
|
|
20240318,152200,1352328670,19810,19810,19810,19810,0
|
|
20240318,152100,1352328670,19810,19810,19810,19810,0
|
|
20240318,152000,1352328670,19810,19810,19810,19810,0
|
|
20240318,151900,1352328670,19810,19830,19840,19810,71
|
|
20240318,151800,1350921910,19810,19810,19840,19800,20
|
|
20240318,151700,1350525510,19810,19810,19840,19800,47
|
|
20240318,151600,1349594180,19810,19800,19810,19800,153
|
|
20240318,151500,1346563980,19800,19820,19820,19800,138
|
|
20240318,151400,1343830380,19820,19800,19820,19800,115
|
|
20240318,151300,1341552400,19800,19810,19810,19800,167
|
|
20240318,151200,1338245710,19810,19800,19810,19800,204
|
|
20240318,151100,1334205330,19800,19800,19810,19800,70
|
|
20240318,151000,1332819310,19800,19800,19810,19800,151
|
|
20240318,150900,1329829440,19800,19800,19810,19800,166
|
|
20240318,150800,1326541690,19800,19800,19810,19800,172
|
|
20240318,150700,1323135540,19800,19810,19820,19800,495
|
|
20240318,150600,1313329100,19810,19800,19820,19800,245
|
|
20240318,150500,1308475800,19800,19800,19810,19800,133
|
|
20240318,150400,1305841700,19810,19800,19810,19800,150
|
|
20240318,150300,1302870910,19810,19800,19810,19800,103
|
|
20240318,150200,1300831040,19800,19810,19820,19800,565
|
|
20240318,150100,1289643560,19810,19810,19820,19800,93
|
|
20240318,150000,1287800840,19810,19820,19840,19810,74
|
|
20240318,145900,1286333980,19820,19850,19850,19810,57
|
|
20240318,145800,1285202910,19850,19840,19850,19810,218
|
|
20240318,145700,1280878070,19840,19810,19840,19810,70
|
|
20240318,145600,1279489730,19810,19810,19850,19800,143
|
|
20240318,145500,1276656870,19810,19850,19850,19800,686
|
|
20240318,145400,1263065360,19840,19800,19850,19800,2011
|
|
20240318,145300,1223215620,19800,19800,19810,19800,108
|
|
20240318,145200,1221076440,19810,19810,19810,19800,95
|
|
20240318,145100,1219194910,19800,19800,19810,19800,36
|
|
20240318,145000,1218482030,19810,19800,19810,19800,279
|
|
20240318,144900,1212955440,19810,19800,19810,19780,3448
|
|
20240318,144800,1144684820,19810,19800,19830,19800,273
|
|
20240318,144700,1139278710,19810,19830,19840,19800,92
|
|
20240318,144600,1137454800,19830,19820,19840,19800,147
|
|
20240318,144500,1134541360,19840,19830,19840,19820,77
|
|
20240318,144400,1133014570,19830,19830,19830,19820,89
|
|
20240318,144300,1131250270,19820,19830,19840,19800,122
|
|
20240318,144200,1128831180,19830,19810,19830,19810,132
|
|
20240318,144100,1126215450,19800,19800,19810,19800,93
|
|
20240318,144000,1124373670,19810,19800,19820,19800,52
|
|
20240318,143900,1123343390,19840,19800,19840,19800,142
|
|
20240318,143800,1120528950,19830,19810,19830,19800,182
|
|
20240318,143700,1116921350,19820,19820,19820,19810,94
|
|
20240318,143600,1115058620,19820,19820,19820,19810,36
|
|
20240318,143500,1114345290,19820,19810,19830,19810,117
|
|
20240318,143400,1112026450,19820,19810,19820,19800,110
|
|
20240318,143300,1109846630,19810,19800,19830,19800,97
|
|
20240318,143200,1107925080,19800,19820,19830,19800,109
|
|
20240318,143100,1105764720,19830,19820,19830,19810,76
|
|
20240318,143000,1104258430,19830,19810,19830,19800,119
|
|
20240318,142900,1101900230,19820,19810,19830,19810,116
|
|
20240318,142800,1099601360,19820,19820,19830,19810,89
|
|
20240318,142700,1097837270,19810,19820,19830,19810,243
|
|
20240318,142600,1093021110,19810,19820,19830,19810,156
|
|
20240318,142500,1089928890,19810,19810,19830,19800,49
|
|
20240318,142400,1088958270,19830,19830,19840,19820,171
|
|
20240318,142300,1085567260,19840,19800,19840,19800,163
|
|
20240318,142200,1082337510,19810,19810,19810,19800,43
|
|
20240318,142100,1081485760,19820,19810,19820,19800,46
|
|
20240318,142000,1080574540,19840,19830,19840,19820,259
|
|
20240318,141900,1075438910,19830,19820,19840,19820,139
|
|
20240318,141800,1072682810,19820,19820,19820,19820,10
|
|
20240318,141700,1072484610,19830,19830,19840,19830,85
|
|
20240318,141600,1070798470,19840,19800,19840,19800,67
|
|
20240318,141500,1069470020,19810,19820,19830,19800,82
|
|
20240318,141400,1067845000,19810,19810,19810,19810,10
|
|
20240318,141300,1067646900,19850,19820,19850,19800,1953
|
|
20240318,141200,1028958230,19820,19800,19820,19800,152
|
|
20240318,141100,1025946810,19810,19800,19810,19800,66
|
|
20240318,141000,1024639690,19810,19800,19810,19800,59
|
|
20240318,140900,1023470910,19810,19810,19830,19810,83
|
|
20240318,140800,1021826260,19810,19800,19810,19800,34
|
|
20240318,140700,1021152770,19820,19820,19820,19800,367
|
|
20240318,140600,1013881150,19820,19820,19820,19820,13
|
|
20240318,140500,1013623490,19830,19820,19830,19810,251
|
|
20240318,140400,1008647780,19830,19800,19830,19800,286
|
|
20240318,140300,1002981940,19800,19800,19800,19800,21
|
|
20240318,140200,1002566140,19810,19810,19810,19790,1600
|
|
20240318,140100,970884860,19810,19810,19810,19800,91
|
|
20240318,140000,969082180,19810,19800,19810,19800,154
|
|
20240318,135900,966032140,19810,19820,19820,19800,32
|
|
20240318,135800,965398450,19830,19830,19830,19820,120
|
|
20240318,135700,963019090,19830,19830,19830,19810,224
|
|
20240318,135600,958578220,19820,19810,19830,19800,1795
|
|
20240318,135500,923032940,19810,19820,19820,19800,47
|
|
20240318,135400,922101960,19810,19810,19830,19800,126
|
|
20240318,135300,919604550,19810,19800,19810,19800,62
|
|
20240318,135200,918376680,19810,19810,19810,19800,86
|
|
20240318,135100,916673420,19810,19820,19830,19810,93
|
|
20240318,135000,914830250,19830,19830,19830,19810,145
|
|
20240318,134900,911956020,19830,19820,19830,19820,57
|
|
20240318,134800,910826050,19820,19820,19830,19820,51
|
|
20240318,134700,909815050,19820,19820,19840,19820,79
|
|
20240318,134600,908248510,19840,19820,19840,19810,105
|
|
20240318,134500,906167430,19850,19830,19850,19810,636
|
|
20240318,134400,893565020,19820,19820,19830,19820,53
|
|
20240318,134300,892514140,19830,19820,19830,19820,92
|
|
20240318,134200,890690270,19840,19810,19840,19810,447
|
|
20240318,134100,881823360,19820,19820,19820,19810,62
|
|
20240318,134000,880594590,19830,19810,19830,19810,120
|
|
20240318,133900,878216220,19820,19820,19820,19820,35
|
|
20240318,133800,877522520,19830,19820,19830,19820,72
|
|
20240318,133700,876095320,19830,19810,19830,19810,60
|
|
20240318,133600,874906010,19810,19820,19820,19810,106
|
|
20240318,133500,872805320,19830,19820,19830,19820,192
|
|
20240318,133400,868998040,19830,19810,19830,19810,78
|
|
20240318,133300,867452230,19820,19830,19830,19820,113
|
|
20240318,133200,865212250,19820,19820,19830,19820,38
|
|
20240318,133100,864459030,19830,19820,19830,19820,92
|
|
20240318,133000,862634850,19830,19820,19830,19820,67
|
|
20240318,132900,861306650,19820,19810,19830,19810,79
|
|
20240318,132800,859741050,19810,19810,19830,19810,114
|
|
20240318,132700,857481590,19820,19810,19820,19810,128
|
|
20240318,132600,854945140,19820,19820,19820,19810,37
|
|
20240318,132500,854211880,19830,19830,19840,19830,68
|
|
20240318,132400,852863230,19820,19820,19820,19820,50
|
|
20240318,132300,851872230,19820,19820,19820,19810,59
|
|
20240318,132200,850703110,19840,19840,19840,19810,346
|
|
20240318,132100,843843730,19850,19850,19850,19830,97
|
|
20240318,132000,841919350,19850,19840,19850,19840,127
|
|
20240318,131900,839399390,19840,19830,19840,19830,89
|
|
20240318,131800,837634130,19830,19840,19840,19830,80
|
|
20240318,131700,836047110,19830,19830,19840,19830,58
|
|
20240318,131600,834896710,19840,19830,19840,19830,151
|
|
20240318,131500,831901350,19830,19840,19840,19830,30
|
|
20240318,131400,831306380,19840,19830,19840,19830,73
|
|
20240318,131300,829858140,19840,19840,19840,19830,99
|
|
20240318,131200,827894270,19840,19840,19850,19840,117
|
|
20240318,131100,825572220,19840,19850,19850,19840,145
|
|
20240318,131000,822694610,19840,19860,19860,19840,62
|
|
20240318,130900,821463800,19850,19860,19880,19850,66
|
|
20240318,130800,820152400,19860,19860,19860,19850,49
|
|
20240318,130700,819179450,19880,19870,19880,19860,132
|
|
20240318,130600,816556610,19870,19870,19880,19870,29
|
|
20240318,130500,815980180,19880,19870,19880,19870,147
|
|
20240318,130400,813058570,19870,19860,19870,19860,24
|
|
20240318,130300,812581830,19860,19870,19870,19850,119
|
|
20240318,130200,810218010,19880,19880,19880,19880,42
|
|
20240318,130100,809383050,19870,19870,19880,19860,99
|
|
20240318,130000,807415990,19860,19860,19880,19850,53
|
|
20240318,125900,806363800,19860,19870,19880,19860,52
|
|
20240318,125800,805330620,19880,19860,19880,19860,109
|
|
20240318,125700,803164790,19850,19870,19870,19850,35
|
|
20240318,125600,802469880,19880,19860,19880,19830,625
|
|
20240318,125500,790069150,19860,19870,19870,19860,99
|
|
20240318,125400,788102440,19870,19870,19870,19860,93
|
|
20240318,125300,786254790,19870,19870,19870,19870,66
|
|
20240318,125200,784943370,19880,19870,19880,19870,82
|
|
20240318,125100,783313600,19870,19870,19880,19870,62
|
|
20240318,125000,782081330,19880,19840,19880,19840,83
|
|
20240318,124900,780432640,19870,19860,19880,19850,44
|
|
20240318,124800,779558970,19860,19860,19860,19850,69
|
|
20240318,124700,778189020,19880,19880,19880,19850,4
|
|
20240318,124600,778109530,19890,19880,19890,19850,726
|
|
20240318,124500,763688860,19890,19860,19890,19860,395
|
|
20240318,124400,755835330,19860,19870,19880,19860,82
|
|
20240318,124300,754205890,19870,19850,19880,19850,73
|
|
20240318,124200,752755730,19860,19860,19860,19850,64
|
|
20240318,124100,751485240,19860,19860,19860,19860,1
|
|
20240318,124000,751465380,19880,19850,19880,19840,689
|
|
20240318,123900,737776460,19860,19860,19860,19850,115
|
|
20240318,123800,735492800,19850,19850,19860,19840,58
|
|
20240318,123700,734341580,19850,19840,19860,19840,54
|
|
20240318,123600,733269510,19850,19850,19860,19840,91
|
|
20240318,123500,731463060,19850,19850,19860,19840,160
|
|
20240318,123400,728286580,19850,19850,19860,19840,86
|
|
20240318,123300,726579430,19840,19850,19860,19840,55
|
|
20240318,123200,725487560,19840,19850,19860,19840,100
|
|
20240318,123100,723502270,19860,19840,19860,19840,137
|
|
20240318,123000,720782770,19840,19850,19860,19840,122
|
|
20240318,122900,718361080,19850,19850,19850,19850,31
|
|
20240318,122800,717745730,19860,19860,19860,19850,123
|
|
20240318,122700,715303180,19850,19850,19860,19850,139
|
|
20240318,122600,712543280,19860,19850,19860,19850,101
|
|
20240318,122500,710538190,19850,19860,19860,19850,108
|
|
20240318,122400,708393620,19850,19840,19860,19840,185
|
|
20240318,122300,704720810,19860,19850,19860,19850,37
|
|
20240318,122200,703986150,19850,19840,19850,19840,58
|
|
20240318,122100,702835170,19840,19840,19870,19830,85
|
|
20240318,122000,701148460,19850,19850,19860,19850,179
|
|
20240318,121900,697594390,19860,19840,19860,19840,40
|
|
20240318,121800,696800170,19850,19860,19860,19850,43
|
|
20240318,121700,695946500,19860,19850,19860,19850,33
|
|
20240318,121600,695291390,19850,19860,19870,19850,132
|
|
20240318,121500,692669630,19860,19850,19860,19850,116
|
|
20240318,121400,690366560,19850,19860,19870,19850,24
|
|
20240318,121300,689889730,19860,19840,19860,19840,130
|
|
20240318,121200,687309340,19840,19820,19840,19820,58
|
|
20240318,121100,686158640,19850,19840,19850,19820,388
|
|
20240318,121000,678460870,19840,19830,19840,19830,55
|
|
20240318,120900,677369910,19840,19840,19840,19830,166
|
|
20240318,120800,674077010,19830,19830,19840,19830,79
|
|
20240318,120700,672510320,19820,19830,19840,19820,77
|
|
20240318,120600,670983190,19840,19840,19840,19830,64
|
|
20240318,120500,669713440,19840,19830,19840,19830,253
|
|
20240318,120400,664694740,19840,19820,19840,19820,63
|
|
20240318,120300,663445390,19830,19820,19830,19810,82
|
|
20240318,120200,661819760,19830,19830,19840,19830,152
|
|
20240318,120100,658804430,19830,19820,19840,19820,92
|
|
20240318,120000,656980120,19830,19830,19830,19830,21
|
|
20240318,115900,656563690,19830,19820,19840,19820,93
|
|
20240318,115800,654719340,19830,19830,19840,19820,125
|
|
20240318,115700,652240650,19830,19810,19830,19810,80
|
|
20240318,115600,650655370,19810,19820,19830,19810,59
|
|
20240318,115500,649485930,19810,19830,19830,19810,74
|
|
20240318,115400,648019510,19830,19830,19840,19830,119
|
|
20240318,115300,645659060,19820,19840,19840,19820,107
|
|
20240318,115200,643537460,19820,19820,19820,19810,56
|
|
20240318,115100,642427630,19830,19850,19850,19830,45
|
|
20240318,115000,641534620,19850,19840,19850,19840,130
|
|
20240318,114900,638954520,19850,19820,19850,19810,219
|
|
20240318,114800,634611900,19820,19810,19830,19810,87
|
|
20240318,114700,632887460,19800,19820,19830,19800,738
|
|
20240318,114600,618254390,19820,19800,19820,19800,76
|
|
20240318,114500,616748790,19810,19820,19820,19810,60
|
|
20240318,114400,615559940,19820,19820,19830,19820,37
|
|
20240318,114300,614826590,19820,19820,19830,19810,171
|
|
20240318,114200,611437520,19820,19800,19820,19800,180
|
|
20240318,114100,607872500,19810,19800,19810,19800,54
|
|
20240318,114000,606803160,19800,19800,19810,19800,129
|
|
20240318,113900,604248370,19800,19800,19810,19800,183
|
|
20240318,113800,600623640,19800,19800,19810,19800,80
|
|
20240318,113700,599039430,19810,19820,19820,19810,61
|
|
20240318,113600,597830650,19810,19800,19820,19800,71
|
|
20240318,113500,596424300,19810,19770,19810,19770,422
|
|
20240318,113400,588076950,19780,19770,19780,19770,116
|
|
20240318,113300,585783270,19780,19770,19780,19760,231
|
|
20240318,113200,581216760,19770,19770,19770,19750,136
|
|
20240318,113100,578528830,19770,19800,19810,19760,2180
|
|
20240318,113000,535371490,19810,19830,19840,19800,189
|
|
20240318,112900,531626520,19830,19830,19830,19820,88
|
|
20240318,112800,529881630,19820,19830,19840,19820,97
|
|
20240318,112700,527958090,19830,19820,19830,19820,258
|
|
20240318,112600,522843960,19830,19840,19840,19820,100
|
|
20240318,112500,520860970,19840,19840,19840,19820,41
|
|
20240318,112400,520047910,19840,19830,19840,19820,164
|
|
20240318,112300,516795370,19840,19830,19840,19830,43
|
|
20240318,112200,515942520,19830,19830,19840,19820,125
|
|
20240318,112100,513463930,19840,19840,19840,19830,34
|
|
20240318,112000,512789620,19850,19840,19850,19830,151
|
|
20240318,111900,509794130,19840,19830,19840,19820,95
|
|
20240318,111800,507910080,19840,19840,19850,19830,52
|
|
20240318,111700,506878340,19850,19830,19850,19830,108
|
|
20240318,111600,504735590,19830,19830,19840,19830,133
|
|
20240318,111500,502097820,19840,19820,19840,19820,97
|
|
20240318,111400,500174420,19820,19840,19840,19820,26
|
|
20240318,111300,499658950,19830,19800,19840,19800,171
|
|
20240318,111200,496267690,19840,19820,19840,19800,156
|
|
20240318,111100,493176560,19830,19820,19830,19820,76
|
|
20240318,111000,491669750,19820,19810,19830,19810,48
|
|
20240318,110900,490718100,19830,19810,19840,19780,697
|
|
20240318,110800,476915020,19830,19820,19830,19820,46
|
|
20240318,110700,476003290,19820,19820,19830,19820,42
|
|
20240318,110600,475170630,19810,19810,19810,19810,19
|
|
20240318,110500,474794240,19840,19800,19840,19800,252
|
|
20240318,110400,469798810,19820,19810,19820,19800,107
|
|
20240318,110300,467678380,19820,19800,19820,19800,78
|
|
20240318,110200,466133270,19810,19800,19820,19800,109
|
|
20240318,110100,463974470,19810,19800,19830,19800,62
|
|
20240318,110000,462746020,19800,19820,19830,19800,263
|
|
20240318,105900,457534050,19830,19820,19830,19820,57
|
|
20240318,105800,456404150,19820,19800,19830,19800,151
|
|
20240318,105700,453410450,19800,19820,19820,19800,56
|
|
20240318,105600,452300950,19830,19810,19830,19800,183
|
|
20240318,105500,448676450,19820,19820,19820,19810,20
|
|
20240318,105400,448280070,19810,19810,19820,19810,113
|
|
20240318,105300,446040670,19820,19810,19820,19790,76
|
|
20240318,105200,444535500,19820,19810,19820,19810,208
|
|
20240318,105100,440414580,19810,19810,19820,19810,33
|
|
20240318,105000,439760770,19820,19820,19820,19810,226
|
|
20240318,104900,435281700,19810,19810,19820,19810,23
|
|
20240318,104800,434825980,19810,19810,19820,19810,124
|
|
20240318,104700,432369360,19810,19780,19810,19780,98
|
|
20240318,104600,430428990,19790,19780,19790,19780,87
|
|
20240318,104500,428707540,19790,19780,19790,19780,39
|
|
20240318,104400,427935970,19790,19780,19790,19780,38
|
|
20240318,104300,427184190,19790,19760,19790,19760,126
|
|
20240318,104200,424692440,19770,19780,19790,19770,129
|
|
20240318,104100,422141080,19780,19780,19780,19780,25
|
|
20240318,104000,421646580,19790,19790,19800,19790,81
|
|
20240318,103900,420043470,19800,19780,19810,19780,98
|
|
20240318,103800,418102790,19810,19780,19810,19780,101
|
|
20240318,103700,416103860,19800,19750,19800,19750,39
|
|
20240318,103600,415333140,19760,19750,19760,19750,29
|
|
20240318,103500,414760170,19750,19750,19750,19740,125
|
|
20240318,103400,412291680,19740,19760,19760,19740,39
|
|
20240318,103300,411521320,19770,19780,19810,19770,91
|
|
20240318,103200,409720550,19780,19790,19830,19780,163
|
|
20240318,103100,406490250,19790,19780,19790,19750,364
|
|
20240318,103000,399294520,19780,19780,19790,19780,90
|
|
20240318,102900,397514220,19790,19810,19810,19790,43
|
|
20240318,102800,396662720,19830,19840,19840,19790,183
|
|
20240318,102700,393034800,19830,19790,19830,19790,73
|
|
20240318,102600,391588240,19780,19840,19840,19780,175
|
|
20240318,102500,388120420,19850,19850,19850,19840,59
|
|
20240318,102400,386949430,19860,19770,19890,19770,3723
|
|
20240318,102300,313202640,19770,19730,19770,19730,60
|
|
20240318,102200,312017410,19760,19760,19770,19720,95
|
|
20240318,102100,310140630,19750,19730,19750,19710,618
|
|
20240318,102000,297941260,19730,19710,19730,19710,269
|
|
20240318,101900,292638390,19710,19700,19720,19700,193
|
|
20240318,101800,288834090,19710,19710,19720,19710,79
|
|
20240318,101700,287276800,19710,19670,19720,19660,43
|
|
20240318,101600,286430530,19670,19700,19700,19650,200
|
|
20240318,101500,282495870,19700,19700,19720,19700,47
|
|
20240318,101400,281569730,19730,19720,19730,19700,111
|
|
20240318,101300,279380950,19720,19650,19720,19650,40
|
|
20240318,101200,278594560,19660,19650,19660,19640,291
|
|
20240318,101100,272878200,19660,19660,19660,19650,21
|
|
20240318,101000,272465350,19650,19670,19670,19650,126
|
|
20240318,100900,269988190,19660,19650,19720,19650,68
|
|
20240318,100800,268651130,19660,19700,19730,19660,54
|
|
20240318,100700,267587830,19720,19700,19720,19690,84
|
|
20240318,100600,265932930,19710,19700,19720,19700,109
|
|
20240318,100500,263784690,19670,19690,19730,19670,79
|
|
20240318,100400,262230080,19730,19690,19730,19680,310
|
|
20240318,100300,256123930,19690,19720,19720,19690,16
|
|
20240318,100200,255808790,19720,19700,19720,19680,92
|
|
20240318,100100,253996330,19710,19700,19710,19670,99
|
|
20240318,100000,252046610,19710,19700,19710,19700,20
|
|
20240318,095900,251652490,19710,19710,19710,19700,100
|
|
20240318,095800,249682280,19710,19680,19710,19680,65
|
|
20240318,095700,248401840,19680,19670,19680,19670,30
|
|
20240318,095600,247811460,19690,19690,19690,19680,51
|
|
20240318,095500,246807560,19710,19710,19720,19710,138
|
|
20240318,095400,244087480,19710,19700,19720,19680,82
|
|
20240318,095300,242471480,19700,19670,19700,19670,19
|
|
20240318,095200,242097390,19690,19690,19690,19680,76
|
|
20240318,095100,240601260,19690,19720,19730,19690,133
|
|
20240318,095000,237978570,19720,19720,19730,19710,37
|
|
20240318,094900,237248830,19720,19720,19730,19720,37
|
|
20240318,094800,236519090,19730,19710,19730,19710,138
|
|
20240318,094700,233797500,19720,19700,19720,19700,232
|
|
20240318,094600,229224440,19700,19700,19710,19660,423
|
|
20240318,094500,220890990,19700,19670,19700,19600,526
|
|
20240318,094400,210552240,19700,19670,19700,19660,687
|
|
20240318,094300,197026600,19670,19660,19680,19660,234
|
|
20240318,094200,192423350,19660,19670,19670,19660,87
|
|
20240318,094100,190712700,19670,19650,19670,19640,95
|
|
20240318,094000,188845880,19650,19660,19660,19650,89
|
|
20240318,093900,187096940,19660,19650,19660,19650,85
|
|
20240318,093800,185426070,19660,19640,19660,19640,54
|
|
20240318,093700,184365110,19630,19660,19660,19630,21
|
|
20240318,093600,183952550,19650,19650,19650,19650,1003
|
|
20240318,093500,164243600,19640,19640,19640,19640,34
|
|
20240318,093400,163575840,19650,19580,19650,19580,51
|
|
20240318,093300,162574510,19520,19610,19650,19520,600
|
|
20240318,093200,150794320,19610,19640,19640,19610,164
|
|
20240318,093100,147573910,19630,19640,19640,19620,48
|
|
20240318,093000,146631610,19640,19640,19640,19640,1
|
|
20240318,092900,146611970,19650,19650,19650,19650,0
|
|
20240318,092800,146611970,19650,19570,19650,19570,536
|
|
20240318,092700,136109320,19570,19560,19570,19560,13
|
|
20240318,092600,135854960,19580,19590,19590,19560,130
|
|
20240318,092500,133309840,19580,19590,19590,19580,19
|
|
20240318,092400,132937730,19560,19570,19570,19560,153
|
|
20240318,092300,129944790,19610,19560,19630,19560,769
|
|
20240318,092200,114871630,19560,19570,19570,19560,56
|
|
20240318,092100,113775820,19570,19560,19570,19560,18
|
|
20240318,092000,113423690,19560,19510,19560,19510,144
|
|
20240318,091900,110609330,19540,19480,19540,19480,131
|
|
20240318,091800,108056270,19490,19500,19500,19490,157
|
|
20240318,091700,104995330,19500,19480,19500,19480,103
|
|
20240318,091600,102988770,19480,19480,19550,19480,41
|
|
20240318,091500,102189390,19530,19500,19530,19420,329
|
|
20240318,091400,95787910,19500,19530,19530,19500,10
|
|
20240318,091300,95592850,19530,19560,19560,19520,122
|
|
20240318,091200,93210130,19560,19600,19600,19560,93
|
|
20240318,091100,91390230,19610,19600,19610,19600,58
|
|
20240318,091000,90253360,19600,19620,19620,19600,86
|
|
20240318,090900,88566620,19610,19630,19630,19610,75
|
|
20240318,090800,87095310,19660,19610,19660,19610,8
|
|
20240318,090700,86938380,19620,19640,19680,19620,78
|
|
20240318,090600,85406900,19640,19680,19690,19640,132
|
|
20240318,090500,82809960,19680,19690,19690,19680,1215
|
|
20240318,090400,58898100,19680,19630,19690,19630,289
|
|
20240318,090300,53210290,19680,19630,19680,19630,355
|
|
20240318,090200,46240640,19630,19630,19630,19630,15
|
|
20240318,090100,45946190,19690,19660,19710,19660,292
|
|
20240318,090000,40196240,19650,19550,19650,19540,2054
|