672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200900,1385978800,59200,59200,59200,59200,544
|
|
20240318,200800,1385978800,59200,59200,59200,59200,0
|
|
20240318,200700,1385978800,59200,59200,59200,59200,0
|
|
20240318,200600,1385978800,59200,59200,59200,59200,0
|
|
20240318,200500,1385978800,59200,59200,59200,59200,0
|
|
20240318,200400,1385978800,59200,59200,59200,59200,0
|
|
20240318,200300,1385978800,59200,59200,59200,59200,0
|
|
20240318,200200,1385978800,59200,59200,59200,59200,0
|
|
20240318,200100,1385978800,59200,59200,59200,59200,0
|
|
20240318,200000,1385978800,59200,59200,59200,59200,0
|
|
20240318,195900,1385978800,59200,59200,59200,59200,0
|
|
20240318,195800,1385978800,59200,59200,59200,59200,0
|
|
20240318,195700,1385978800,59200,59200,59200,59200,0
|
|
20240318,195600,1385978800,59200,59200,59200,59200,0
|
|
20240318,195500,1385978800,59200,59200,59200,59200,0
|
|
20240318,195400,1385978800,59200,59200,59200,59200,0
|
|
20240318,195300,1385978800,59200,59200,59200,59200,0
|
|
20240318,195200,1385978800,59200,59200,59200,59200,0
|
|
20240318,195100,1385978800,59200,59200,59200,59200,0
|
|
20240318,195000,1385978800,59200,59200,59200,59200,0
|
|
20240318,194900,1385978800,59200,59200,59200,59200,0
|
|
20240318,194800,1385978800,59200,59200,59200,59200,0
|
|
20240318,194700,1385978800,59200,59200,59200,59200,0
|
|
20240318,194600,1385978800,59200,59200,59200,59200,0
|
|
20240318,194500,1385978800,59200,59200,59200,59200,0
|
|
20240318,194400,1385978800,59200,59200,59200,59200,0
|
|
20240318,194300,1385978800,59200,59200,59200,59200,0
|
|
20240318,194200,1385978800,59200,59200,59200,59200,0
|
|
20240318,194100,1385978800,59200,59200,59200,59200,0
|
|
20240318,194000,1385978800,59200,59200,59200,59200,0
|
|
20240318,193900,1385978800,59200,59200,59200,59200,544
|
|
20240318,193800,1385978800,59200,59200,59200,59200,0
|
|
20240318,193700,1385978800,59200,59200,59200,59200,0
|
|
20240318,193600,1385978800,59200,59200,59200,59200,0
|
|
20240318,193500,1385978800,59200,59200,59200,59200,0
|
|
20240318,193400,1385978800,59200,59200,59200,59200,0
|
|
20240318,193300,1385978800,59200,59200,59200,59200,0
|
|
20240318,193200,1385978800,59200,59200,59200,59200,0
|
|
20240318,193100,1385978800,59200,59200,59200,59200,0
|
|
20240318,193000,1385978800,59200,59200,59200,59200,0
|
|
20240318,192900,1385978800,59200,59200,59200,59200,0
|
|
20240318,192800,1385978800,59200,59200,59200,59200,0
|
|
20240318,192700,1385978800,59200,59200,59200,59200,0
|
|
20240318,192600,1385978800,59200,59200,59200,59200,0
|
|
20240318,192500,1385978800,59200,59200,59200,59200,0
|
|
20240318,192400,1385978800,59200,59200,59200,59200,0
|
|
20240318,192300,1385978800,59200,59200,59200,59200,0
|
|
20240318,192200,1385978800,59200,59200,59200,59200,0
|
|
20240318,192100,1385978800,59200,59200,59200,59200,0
|
|
20240318,192000,1385978800,59200,59200,59200,59200,0
|
|
20240318,191900,1385978800,59200,59200,59200,59200,0
|
|
20240318,191800,1385978800,59200,59200,59200,59200,0
|
|
20240318,191700,1385978800,59200,59200,59200,59200,0
|
|
20240318,191600,1385978800,59200,59200,59200,59200,0
|
|
20240318,191500,1385978800,59200,59200,59200,59200,0
|
|
20240318,191400,1385978800,59200,59200,59200,59200,0
|
|
20240318,191300,1385978800,59200,59200,59200,59200,0
|
|
20240318,191200,1385978800,59200,59200,59200,59200,0
|
|
20240318,191100,1385978800,59200,59200,59200,59200,0
|
|
20240318,191000,1385978800,59200,59200,59200,59200,0
|
|
20240318,190900,1385978800,59200,59200,59200,59200,544
|
|
20240318,190800,1385978800,59200,59200,59200,59200,0
|
|
20240318,190700,1385978800,59200,59200,59200,59200,0
|
|
20240318,190600,1385978800,59200,59200,59200,59200,0
|
|
20240318,190500,1385978800,59200,59200,59200,59200,0
|
|
20240318,190400,1385978800,59200,59200,59200,59200,0
|
|
20240318,190300,1385978800,59200,59200,59200,59200,0
|
|
20240318,190200,1385978800,59200,59200,59200,59200,0
|
|
20240318,190100,1385978800,59200,59200,59200,59200,0
|
|
20240318,190000,1385978800,59200,59200,59200,59200,0
|
|
20240318,185900,1385978800,59200,59200,59200,59200,0
|
|
20240318,185800,1385978800,59200,59200,59200,59200,0
|
|
20240318,185700,1385978800,59200,59200,59200,59200,0
|
|
20240318,185600,1385978800,59200,59200,59200,59200,0
|
|
20240318,185500,1385978800,59200,59200,59200,59200,0
|
|
20240318,185400,1385978800,59200,59200,59200,59200,0
|
|
20240318,185300,1385978800,59200,59200,59200,59200,0
|
|
20240318,185200,1385978800,59200,59200,59200,59200,0
|
|
20240318,185100,1385978800,59200,59200,59200,59200,0
|
|
20240318,185000,1385978800,59200,59200,59200,59200,0
|
|
20240318,184900,1385978800,59200,59200,59200,59200,0
|
|
20240318,184800,1385978800,59200,59200,59200,59200,0
|
|
20240318,184700,1385978800,59200,59200,59200,59200,0
|
|
20240318,184600,1385978800,59200,59200,59200,59200,0
|
|
20240318,184500,1385978800,59200,59200,59200,59200,0
|
|
20240318,184400,1385978800,59200,59200,59200,59200,0
|
|
20240318,184300,1385978800,59200,59200,59200,59200,0
|
|
20240318,184200,1385978800,59200,59200,59200,59200,0
|
|
20240318,184100,1385978800,59200,59200,59200,59200,0
|
|
20240318,184000,1385978800,59200,59200,59200,59200,0
|
|
20240318,183900,1385978800,59200,59200,59200,59200,544
|
|
20240318,183800,1385978800,59200,59200,59200,59200,0
|
|
20240318,183700,1385978800,59200,59200,59200,59200,0
|
|
20240318,183600,1385978800,59200,59200,59200,59200,0
|
|
20240318,183500,1385978800,59200,59200,59200,59200,0
|
|
20240318,183400,1385978800,59200,59200,59200,59200,0
|
|
20240318,183300,1385978800,59200,59200,59200,59200,0
|
|
20240318,183200,1385978800,59200,59200,59200,59200,0
|
|
20240318,183100,1385978800,59200,59200,59200,59200,0
|
|
20240318,183000,1385978800,59200,59200,59200,59200,0
|
|
20240318,182900,1385978800,59200,59200,59200,59200,0
|
|
20240318,182800,1385978800,59200,59200,59200,59200,0
|
|
20240318,182700,1385978800,59200,59200,59200,59200,0
|
|
20240318,182600,1385978800,59200,59200,59200,59200,0
|
|
20240318,182500,1385978800,59200,59200,59200,59200,0
|
|
20240318,182400,1385978800,59200,59200,59200,59200,0
|
|
20240318,182300,1385978800,59200,59200,59200,59200,0
|
|
20240318,182200,1385978800,59200,59200,59200,59200,0
|
|
20240318,182100,1385978800,59200,59200,59200,59200,0
|
|
20240318,182000,1385978800,59200,59200,59200,59200,0
|
|
20240318,181900,1385978800,59200,59200,59200,59200,0
|
|
20240318,181800,1385978800,59200,59200,59200,59200,0
|
|
20240318,181700,1385978800,59200,59200,59200,59200,0
|
|
20240318,181600,1385978800,59200,59200,59200,59200,0
|
|
20240318,181500,1385978800,59200,59200,59200,59200,0
|
|
20240318,181400,1385978800,59200,59200,59200,59200,0
|
|
20240318,181300,1385978800,59200,59200,59200,59200,0
|
|
20240318,181200,1385978800,59200,59200,59200,59200,0
|
|
20240318,181100,1385978800,59200,59200,59200,59200,0
|
|
20240318,181000,1385978800,59200,59200,59200,59200,0
|
|
20240318,180900,1385978800,59200,59200,59200,59200,544
|
|
20240318,180800,1385978800,59200,59200,59200,59200,0
|
|
20240318,180700,1385978800,59200,59200,59200,59200,0
|
|
20240318,180600,1385978800,59200,59200,59200,59200,0
|
|
20240318,180500,1385978800,59200,59200,59200,59200,0
|
|
20240318,180400,1385978800,59200,59200,59200,59200,0
|
|
20240318,180300,1385978800,59200,59200,59200,59200,0
|
|
20240318,180200,1385978800,59200,59200,59200,59200,0
|
|
20240318,180100,1385978800,59200,59200,59200,59200,0
|
|
20240318,180000,1385978800,59200,59200,59200,59200,0
|
|
20240318,175900,1385978800,59200,59200,59200,59200,0
|
|
20240318,175800,1385978800,59200,59200,59200,59200,0
|
|
20240318,175700,1385978800,59200,59200,59200,59200,0
|
|
20240318,175600,1385978800,59200,59200,59200,59200,0
|
|
20240318,175500,1385978800,59200,59200,59200,59200,0
|
|
20240318,175400,1385978800,59200,59200,59200,59200,0
|
|
20240318,175300,1385978800,59200,59200,59200,59200,0
|
|
20240318,175200,1385978800,59200,59200,59200,59200,0
|
|
20240318,175100,1385978800,59200,59200,59200,59200,0
|
|
20240318,175000,1385978800,59200,59200,59200,59200,0
|
|
20240318,174900,1385978800,59200,59200,59200,59200,0
|
|
20240318,174800,1385978800,59200,59200,59200,59200,0
|
|
20240318,174700,1385978800,59200,59200,59200,59200,0
|
|
20240318,174600,1385978800,59200,59200,59200,59200,0
|
|
20240318,174500,1385978800,59200,59200,59200,59200,0
|
|
20240318,174400,1385978800,59200,59200,59200,59200,0
|
|
20240318,174300,1385978800,59200,59200,59200,59200,0
|
|
20240318,174200,1385978800,59200,59200,59200,59200,0
|
|
20240318,174100,1385978800,59200,59200,59200,59200,0
|
|
20240318,174000,1385978800,59200,59200,59200,59200,0
|
|
20240318,173900,1385978800,59200,59200,59200,59200,544
|
|
20240318,173800,1385978800,59200,59200,59200,59200,0
|
|
20240318,173700,1385978800,59200,59200,59200,59200,0
|
|
20240318,173600,1385978800,59200,59200,59200,59200,0
|
|
20240318,173500,1385978800,59200,59200,59200,59200,0
|
|
20240318,173400,1385978800,59200,59200,59200,59200,0
|
|
20240318,173300,1385978800,59200,59200,59200,59200,0
|
|
20240318,173200,1385978800,59200,59200,59200,59200,0
|
|
20240318,173100,1385978800,59200,59200,59200,59200,0
|
|
20240318,173000,1385978800,59200,59200,59200,59200,0
|
|
20240318,172900,1385978800,59200,59200,59200,59200,0
|
|
20240318,172800,1385978800,59200,59200,59200,59200,0
|
|
20240318,172700,1385978800,59200,59200,59200,59200,0
|
|
20240318,172600,1385978800,59200,59200,59200,59200,0
|
|
20240318,172500,1385978800,59200,59200,59200,59200,0
|
|
20240318,172400,1385978800,59200,59200,59200,59200,0
|
|
20240318,172300,1385978800,59200,59200,59200,59200,0
|
|
20240318,172200,1385978800,59200,59200,59200,59200,0
|
|
20240318,172100,1385978800,59200,59200,59200,59200,0
|
|
20240318,172000,1385978800,59200,59200,59200,59200,0
|
|
20240318,171900,1385978800,59200,59200,59200,59200,0
|
|
20240318,171800,1385978800,59200,59200,59200,59200,0
|
|
20240318,171700,1385978800,59200,59200,59200,59200,0
|
|
20240318,171600,1385978800,59200,59200,59200,59200,0
|
|
20240318,171500,1385978800,59200,59200,59200,59200,0
|
|
20240318,171400,1385978800,59200,59200,59200,59200,0
|
|
20240318,171300,1385978800,59200,59200,59200,59200,0
|
|
20240318,171200,1385978800,59200,59200,59200,59200,0
|
|
20240318,171100,1385978800,59200,59200,59200,59200,0
|
|
20240318,171000,1385978800,59200,59200,59200,59200,0
|
|
20240318,170900,1385978800,59200,59200,59200,59200,544
|
|
20240318,170800,1385978800,59200,59200,59200,59200,0
|
|
20240318,170700,1385978800,59200,59200,59200,59200,0
|
|
20240318,170600,1385978800,59200,59200,59200,59200,0
|
|
20240318,170500,1385978800,59200,59200,59200,59200,0
|
|
20240318,170400,1385978800,59200,59200,59200,59200,0
|
|
20240318,170300,1385978800,59200,59200,59200,59200,0
|
|
20240318,170200,1385978800,59200,59200,59200,59200,0
|
|
20240318,170100,1385978800,59200,59200,59200,59200,0
|
|
20240318,170000,1385978800,59200,59200,59200,59200,0
|
|
20240318,165900,1385978800,59200,59200,59200,59200,0
|
|
20240318,165800,1385978800,59200,59200,59200,59200,0
|
|
20240318,165700,1385978800,59200,59200,59200,59200,0
|
|
20240318,165600,1385978800,59200,59200,59200,59200,0
|
|
20240318,165500,1385978800,59200,59200,59200,59200,0
|
|
20240318,165400,1385978800,59200,59200,59200,59200,0
|
|
20240318,165300,1385978800,59200,59200,59200,59200,0
|
|
20240318,165200,1385978800,59200,59200,59200,59200,0
|
|
20240318,165100,1385978800,59200,59200,59200,59200,0
|
|
20240318,165000,1385978800,59200,59200,59200,59200,0
|
|
20240318,164900,1385978800,59200,59200,59200,59200,0
|
|
20240318,164800,1385978800,59200,59200,59200,59200,0
|
|
20240318,164700,1385978800,59200,59200,59200,59200,0
|
|
20240318,164600,1385978800,59200,59200,59200,59200,0
|
|
20240318,164500,1385978800,59200,59200,59200,59200,0
|
|
20240318,164400,1385978800,59200,59200,59200,59200,0
|
|
20240318,164300,1385978800,59200,59200,59200,59200,0
|
|
20240318,164200,1385978800,59200,59200,59200,59200,0
|
|
20240318,164100,1385978800,59200,59200,59200,59200,0
|
|
20240318,164000,1385978800,59200,59200,59200,59200,0
|
|
20240318,163900,1385978800,59200,59200,59200,59200,544
|
|
20240318,163800,1385978800,59200,59200,59200,59200,0
|
|
20240318,163700,1385978800,59200,59200,59200,59200,0
|
|
20240318,163600,1385978800,59200,59200,59200,59200,0
|
|
20240318,163500,1385978800,59200,59200,59200,59200,0
|
|
20240318,163400,1385978800,59200,59200,59200,59200,0
|
|
20240318,163300,1385978800,59200,59200,59200,59200,0
|
|
20240318,163200,1385978800,59200,59200,59200,59200,0
|
|
20240318,163100,1385978800,59200,59200,59200,59200,0
|
|
20240318,163000,1385978800,59200,59200,59200,59200,0
|
|
20240318,162900,1385978800,59200,59200,59200,59200,0
|
|
20240318,162800,1385978800,59200,59200,59200,59200,0
|
|
20240318,162700,1385978800,59200,59200,59200,59200,0
|
|
20240318,162600,1385978800,59200,59200,59200,59200,0
|
|
20240318,162500,1385978800,59200,59200,59200,59200,0
|
|
20240318,162400,1385978800,59200,59200,59200,59200,0
|
|
20240318,162300,1385978800,59200,59200,59200,59200,0
|
|
20240318,162200,1385978800,59200,59200,59200,59200,0
|
|
20240318,162100,1385978800,59200,59200,59200,59200,0
|
|
20240318,162000,1385978800,59200,59200,59200,59200,0
|
|
20240318,161900,1385978800,59200,59200,59200,59200,0
|
|
20240318,161800,1385978800,59200,59200,59200,59200,0
|
|
20240318,161700,1385978800,59200,59200,59200,59200,0
|
|
20240318,161600,1385978800,59200,59200,59200,59200,0
|
|
20240318,161500,1385978800,59200,59200,59200,59200,0
|
|
20240318,161400,1385978800,59200,59200,59200,59200,0
|
|
20240318,161300,1385978800,59200,59200,59200,59200,0
|
|
20240318,161200,1385978800,59200,59200,59200,59200,0
|
|
20240318,161100,1385978800,59200,59200,59200,59200,0
|
|
20240318,161000,1385978800,59200,59200,59200,59200,0
|
|
20240318,160900,1385978800,59200,59200,59200,59200,544
|
|
20240318,160800,1385978800,59200,59200,59200,59200,0
|
|
20240318,160700,1385978800,59200,59200,59200,59200,0
|
|
20240318,160600,1385978800,59200,59200,59200,59200,0
|
|
20240318,160500,1385978800,59200,59200,59200,59200,0
|
|
20240318,160400,1385978800,59200,59200,59200,59200,0
|
|
20240318,160300,1385978800,59200,59200,59200,59200,0
|
|
20240318,160200,1385978800,59200,59200,59200,59200,0
|
|
20240318,160100,1385978800,59200,59200,59200,59200,0
|
|
20240318,160000,1385978800,59200,59200,59200,59200,0
|
|
20240318,155900,1385978800,59200,59200,59200,59200,0
|
|
20240318,155800,1385978800,59200,59200,59200,59200,0
|
|
20240318,155700,1385978800,59200,59200,59200,59200,0
|
|
20240318,155600,1385978800,59200,59200,59200,59200,0
|
|
20240318,155500,1385978800,59200,59200,59200,59200,0
|
|
20240318,155400,1385978800,59200,59200,59200,59200,0
|
|
20240318,155300,1385978800,59200,59200,59200,59200,0
|
|
20240318,155200,1385978800,59200,59200,59200,59200,0
|
|
20240318,155100,1385978800,59200,59200,59200,59200,0
|
|
20240318,155000,1385978800,59200,59200,59200,59200,0
|
|
20240318,154900,1385978800,59200,59200,59200,59200,0
|
|
20240318,154800,1385978800,59200,59200,59200,59200,0
|
|
20240318,154700,1385978800,59200,59200,59200,59200,0
|
|
20240318,154600,1385978800,59200,59200,59200,59200,0
|
|
20240318,154500,1385978800,59200,59200,59200,59200,0
|
|
20240318,154400,1385978800,59200,59200,59200,59200,0
|
|
20240318,154300,1385978800,59200,59200,59200,59200,0
|
|
20240318,154200,1385978800,59200,59200,59200,59200,0
|
|
20240318,154100,1385978800,59200,59200,59200,59200,0
|
|
20240318,154000,1385978800,59200,59200,59200,59200,0
|
|
20240318,153900,1385978800,59200,59200,59200,59200,544
|
|
20240318,153800,1385978800,59200,59200,59200,59200,0
|
|
20240318,153700,1385978800,59200,59200,59200,59200,0
|
|
20240318,153600,1385978800,59200,59200,59200,59200,0
|
|
20240318,153500,1385978800,59200,59200,59200,59200,0
|
|
20240318,153400,1385978800,59200,59200,59200,59200,0
|
|
20240318,153300,1385978800,59200,59200,59200,59200,0
|
|
20240318,153200,1385978800,59200,59200,59200,59200,0
|
|
20240318,153100,1385978800,59200,59200,59200,59200,0
|
|
20240318,153000,1385978800,59200,59200,59200,59200,544
|
|
20240318,152900,1353774000,59500,59500,59500,59500,0
|
|
20240318,152800,1353774000,59500,59500,59500,59500,0
|
|
20240318,152700,1353774000,59500,59500,59500,59500,0
|
|
20240318,152600,1353774000,59500,59500,59500,59500,0
|
|
20240318,152500,1353774000,59500,59500,59500,59500,0
|
|
20240318,152400,1353774000,59500,59500,59500,59500,0
|
|
20240318,152300,1353774000,59500,59500,59500,59500,0
|
|
20240318,152200,1353774000,59500,59500,59500,59500,0
|
|
20240318,152100,1353774000,59500,59500,59500,59500,0
|
|
20240318,152000,1353774000,59500,59500,59500,59500,0
|
|
20240318,151900,1353774000,59500,59500,59500,59300,286
|
|
20240318,151800,1336790300,59500,59600,59600,59500,51
|
|
20240318,151700,1333755400,59500,59600,59600,59500,17
|
|
20240318,151600,1332743200,59500,59500,59500,59500,155
|
|
20240318,151500,1323520700,59500,59500,59500,59500,20
|
|
20240318,151400,1322330700,59500,59400,59500,59400,117
|
|
20240318,151300,1315378200,59400,59400,59400,59400,111
|
|
20240318,151200,1308784800,59300,59300,59300,59300,0
|
|
20240318,151100,1308784800,59300,59300,59300,59300,0
|
|
20240318,151000,1308784800,59300,59300,59300,59300,21
|
|
20240318,150900,1307539500,59300,59300,59300,59300,2
|
|
20240318,150800,1307420900,59500,59500,59500,59500,1
|
|
20240318,150700,1307361400,59500,59500,59500,59500,0
|
|
20240318,150600,1307361400,59500,59500,59500,59500,0
|
|
20240318,150500,1307361400,59500,59500,59500,59500,0
|
|
20240318,150400,1307361400,59500,59400,59500,59400,53
|
|
20240318,150300,1304212900,59400,59400,59400,59400,15
|
|
20240318,150200,1303321900,59500,59500,59500,59500,0
|
|
20240318,150100,1303321900,59500,59400,59500,59400,207
|
|
20240318,150000,1291015400,59400,59500,59500,59400,131
|
|
20240318,145900,1283233900,59400,59400,59500,59400,165
|
|
20240318,145800,1273431700,59400,59400,59400,59400,0
|
|
20240318,145700,1273431700,59400,59400,59400,59400,74
|
|
20240318,145600,1269036100,59300,59300,59300,59300,2
|
|
20240318,145500,1268917500,59500,59400,59500,59400,44
|
|
20240318,145400,1266303500,59400,59500,59500,59400,6
|
|
20240318,145300,1265946600,59500,59500,59500,59500,10
|
|
20240318,145200,1265351600,59500,59500,59500,59500,1
|
|
20240318,145100,1265292100,59600,59600,59600,59600,0
|
|
20240318,145000,1265292100,59600,59400,59600,59400,243
|
|
20240318,144900,1250825300,59500,59500,59500,59500,10
|
|
20240318,144800,1250230300,59500,59500,59500,59400,38
|
|
20240318,144700,1247971900,59500,59500,59500,59500,0
|
|
20240318,144600,1247971900,59500,59500,59500,59500,5
|
|
20240318,144500,1247674400,59500,59500,59500,59500,1
|
|
20240318,144400,1247614900,59500,59500,59500,59500,6
|
|
20240318,144300,1247257900,59500,59500,59500,59500,1
|
|
20240318,144200,1247198400,59500,59500,59500,59500,104
|
|
20240318,144100,1241010400,59300,59300,59300,59300,0
|
|
20240318,144000,1241010400,59300,59300,59300,59300,0
|
|
20240318,143900,1241010400,59300,59300,59300,59300,0
|
|
20240318,143800,1241010400,59300,59300,59300,59300,0
|
|
20240318,143700,1241010400,59300,59300,59300,59300,0
|
|
20240318,143600,1241010400,59300,59300,59300,59300,0
|
|
20240318,143500,1241010400,59300,59300,59300,59300,4
|
|
20240318,143400,1240773200,59300,59300,59300,59300,120
|
|
20240318,143300,1233657200,59500,59500,59500,59500,0
|
|
20240318,143200,1233657200,59500,59500,59500,59500,7
|
|
20240318,143100,1233240700,59400,59400,59400,59400,0
|
|
20240318,143000,1233240700,59400,59400,59400,59400,0
|
|
20240318,142900,1233240700,59400,59400,59500,59400,190
|
|
20240318,142800,1221952700,59400,59500,59500,59400,2
|
|
20240318,142700,1221833800,59500,59500,59500,59500,5
|
|
20240318,142600,1221536300,59500,59500,59500,59500,1
|
|
20240318,142500,1221476800,59500,59500,59500,59500,10
|
|
20240318,142400,1220881800,59500,59500,59500,59500,0
|
|
20240318,142300,1220881800,59500,59500,59500,59500,0
|
|
20240318,142200,1220881800,59500,59500,59500,59500,1
|
|
20240318,142100,1220822300,59500,59500,59500,59500,0
|
|
20240318,142000,1220822300,59500,59500,59500,59500,1
|
|
20240318,141900,1220762800,59500,59500,59500,59500,20
|
|
20240318,141800,1219572800,59300,59300,59300,59300,0
|
|
20240318,141700,1219572800,59300,59300,59300,59300,0
|
|
20240318,141600,1219572800,59300,59300,59300,59300,6
|
|
20240318,141500,1219217000,59300,59300,59300,59300,101
|
|
20240318,141400,1213227700,59300,59500,59500,59300,182
|
|
20240318,141300,1202427200,59500,59500,59500,59500,1
|
|
20240318,141200,1202367700,59600,59600,59600,59600,0
|
|
20240318,141100,1202367700,59600,59600,59600,59500,66
|
|
20240318,141000,1198437500,59600,59600,59600,59600,1
|
|
20240318,140900,1198377900,59600,59600,59600,59600,1
|
|
20240318,140800,1198318300,59600,59600,59600,59600,20
|
|
20240318,140700,1197126300,59600,59600,59600,59600,16
|
|
20240318,140600,1196172700,59600,59600,59600,59600,5
|
|
20240318,140500,1195874700,59600,59600,59600,59600,1
|
|
20240318,140400,1195815100,59600,59600,59600,59600,0
|
|
20240318,140300,1195815100,59600,59600,59600,59600,50
|
|
20240318,140200,1192835100,59600,59500,59600,59500,2
|
|
20240318,140100,1192716000,59500,59500,59500,59500,1
|
|
20240318,140000,1192656500,59500,59500,59600,59500,53
|
|
20240318,135900,1189502600,59300,59300,59300,59300,0
|
|
20240318,135800,1189502600,59300,59400,59400,59300,42
|
|
20240318,135700,1187009800,59600,59600,59600,59600,0
|
|
20240318,135600,1187009800,59600,59600,59600,59600,0
|
|
20240318,135500,1187009800,59600,59600,59600,59600,0
|
|
20240318,135400,1187009800,59600,59600,59600,59600,2
|
|
20240318,135300,1186890600,59600,59600,59600,59600,0
|
|
20240318,135200,1186890600,59600,59600,59600,59600,0
|
|
20240318,135100,1186890600,59600,59600,59600,59600,1
|
|
20240318,135000,1186831000,59600,59600,59600,59600,0
|
|
20240318,134900,1186831000,59600,59600,59600,59600,2
|
|
20240318,134800,1186711800,59600,59600,59600,59600,4
|
|
20240318,134700,1186473400,59600,59600,59600,59600,3
|
|
20240318,134600,1186294600,59500,59500,59500,59500,1
|
|
20240318,134500,1186235100,59400,59400,59400,59400,0
|
|
20240318,134400,1186235100,59400,59400,59400,59400,0
|
|
20240318,134300,1186235100,59400,59400,59400,59400,7
|
|
20240318,134200,1185819300,59400,59400,59400,59400,0
|
|
20240318,134100,1185819300,59400,59400,59400,59400,0
|
|
20240318,134000,1185819300,59400,59400,59400,59400,0
|
|
20240318,133900,1185819300,59400,59400,59400,59400,0
|
|
20240318,133800,1185819300,59400,59400,59400,59400,19
|
|
20240318,133700,1184690700,59400,59400,59400,59400,8
|
|
20240318,133600,1184215500,59400,59400,59400,59400,8
|
|
20240318,133500,1183740300,59400,59400,59400,59400,0
|
|
20240318,133400,1183740300,59400,59400,59400,59400,5
|
|
20240318,133300,1183443300,59400,59400,59400,59400,2
|
|
20240318,133200,1183324500,59400,59400,59400,59400,1
|
|
20240318,133100,1183265100,59400,59400,59400,59400,0
|
|
20240318,133000,1183265100,59400,59400,59400,59400,0
|
|
20240318,132900,1183265100,59400,59400,59400,59400,5
|
|
20240318,132800,1182968100,59600,59600,59600,59600,0
|
|
20240318,132700,1182968100,59600,59600,59600,59600,0
|
|
20240318,132600,1182968100,59600,59600,59600,59600,2
|
|
20240318,132500,1182848900,59700,59700,59700,59700,0
|
|
20240318,132400,1182848900,59700,59700,59700,59700,1
|
|
20240318,132300,1182789200,59700,59700,59700,59700,2
|
|
20240318,132200,1182669800,59700,59700,59700,59700,3
|
|
20240318,132100,1182490700,59600,59500,59600,59500,472
|
|
20240318,132000,1154394600,59300,59600,59600,59200,60
|
|
20240318,131900,1150832200,59000,59500,59500,59000,600
|
|
20240318,131800,1115310400,59600,59600,59600,59600,107
|
|
20240318,131700,1108933200,59600,59600,59600,59600,0
|
|
20240318,131600,1108933200,59600,59700,59700,59600,36
|
|
20240318,131500,1106785200,59700,59700,59700,59700,0
|
|
20240318,131400,1106785200,59700,59700,59700,59700,25
|
|
20240318,131300,1105292700,59700,59600,59700,59600,30
|
|
20240318,131200,1103503700,59600,59600,59600,59600,10
|
|
20240318,131100,1102907700,59600,59600,59600,59600,10
|
|
20240318,131000,1102311700,59600,59600,59600,59600,12
|
|
20240318,130900,1101596500,59700,59700,59700,59700,0
|
|
20240318,130800,1101596500,59700,59700,59700,59700,0
|
|
20240318,130700,1101596500,59700,59700,59700,59700,1
|
|
20240318,130600,1101536800,59700,59700,59700,59700,1
|
|
20240318,130500,1101477100,59600,59600,59600,59600,171
|
|
20240318,130400,1091285500,59700,59700,59700,59700,29
|
|
20240318,130300,1089554200,59800,59800,59800,59800,0
|
|
20240318,130200,1089554200,59800,59800,59800,59800,5
|
|
20240318,130100,1089255200,59800,59800,59800,59800,0
|
|
20240318,130000,1089255200,59800,59700,59800,59700,102
|
|
20240318,125900,1083155700,59700,59700,59700,59700,0
|
|
20240318,125800,1083155700,59700,59700,59700,59700,0
|
|
20240318,125700,1083155700,59700,59700,59700,59700,0
|
|
20240318,125600,1083155700,59700,59700,59700,59700,0
|
|
20240318,125500,1083155700,59700,59700,59700,59700,102
|
|
20240318,125400,1077066300,59700,59700,59700,59700,6
|
|
20240318,125300,1076708100,59700,59800,59800,59700,8
|
|
20240318,125200,1076229800,59800,59800,59800,59800,0
|
|
20240318,125100,1076229800,59800,59800,59800,59800,2
|
|
20240318,125000,1076110200,59900,59900,59900,59900,1
|
|
20240318,124900,1076050300,59900,59900,59900,59900,1
|
|
20240318,124800,1075990400,59800,59800,59800,59800,0
|
|
20240318,124700,1075990400,59800,59800,59800,59800,0
|
|
20240318,124600,1075990400,59800,59800,59800,59800,0
|
|
20240318,124500,1075990400,59800,59800,59800,59800,2
|
|
20240318,124400,1075870800,59800,59800,59800,59800,5
|
|
20240318,124300,1075571800,59800,59800,59800,59800,210
|
|
20240318,124200,1063013800,59800,59800,59800,59800,39
|
|
20240318,124100,1060681600,59800,59800,59800,59800,94
|
|
20240318,124000,1055060400,59800,59800,59800,59800,0
|
|
20240318,123900,1055060400,59800,59800,59800,59800,15
|
|
20240318,123800,1054163400,59900,59700,59900,59700,53
|
|
20240318,123700,1050993900,59600,59600,59600,59600,61
|
|
20240318,123600,1047358300,59800,59800,59800,59800,0
|
|
20240318,123500,1047358300,59800,59600,59800,59600,327
|
|
20240318,123400,1027867700,59600,59600,59600,59600,0
|
|
20240318,123300,1027867700,59600,59600,59600,59600,0
|
|
20240318,123200,1027867700,59600,59600,59600,59600,0
|
|
20240318,123100,1027867700,59600,59700,59700,59600,30
|
|
20240318,123000,1026076900,59500,59700,59700,59500,323
|
|
20240318,122900,1006827000,59700,59700,59700,59700,10
|
|
20240318,122800,1006230000,59800,59800,59800,59800,0
|
|
20240318,122700,1006230000,59800,59800,59800,59800,0
|
|
20240318,122600,1006230000,59800,59800,59800,59800,89
|
|
20240318,122500,1000907800,60000,60000,60000,60000,0
|
|
20240318,122400,1000907800,60000,60000,60000,60000,10
|
|
20240318,122300,1000307800,59700,59700,59700,59700,0
|
|
20240318,122200,1000307800,59700,59700,59700,59700,0
|
|
20240318,122100,1000307800,59700,59700,59700,59700,0
|
|
20240318,122000,1000307800,59700,59700,59700,59700,0
|
|
20240318,121900,1000307800,59700,59700,59700,59700,0
|
|
20240318,121800,1000307800,59700,59700,59700,59700,15
|
|
20240318,121700,999412300,59700,59700,59700,59700,3
|
|
20240318,121600,999233200,59600,59600,59600,59600,0
|
|
20240318,121500,999233200,59600,59600,59600,59600,0
|
|
20240318,121400,999233200,59600,59600,59600,59600,0
|
|
20240318,121300,999233200,59600,59600,59600,59600,0
|
|
20240318,121200,999233200,59600,59600,59600,59600,0
|
|
20240318,121100,999233200,59600,59900,59900,59600,83
|
|
20240318,121000,994269200,59900,59900,59900,59900,4
|
|
20240318,120900,994029600,59900,60000,60000,59900,63
|
|
20240318,120800,990249800,60000,60000,60000,60000,40
|
|
20240318,120700,987849800,60000,60000,60000,60000,0
|
|
20240318,120600,987849800,60000,60000,60000,60000,0
|
|
20240318,120500,987849800,60000,60000,60000,60000,0
|
|
20240318,120400,987849800,60000,60000,60000,60000,0
|
|
20240318,120300,987849800,60000,60000,60000,60000,7
|
|
20240318,120200,987429800,60000,60000,60000,60000,1
|
|
20240318,120100,987369800,60000,60000,60000,60000,30
|
|
20240318,120000,985569800,60000,60000,60000,60000,100
|
|
20240318,115900,979569800,59900,59900,59900,59900,2
|
|
20240318,115800,979450000,60000,60000,60000,60000,5
|
|
20240318,115700,979150000,60000,59900,60000,59900,10
|
|
20240318,115600,978550100,59900,59900,59900,59900,3
|
|
20240318,115500,978370400,59700,59700,59700,59700,0
|
|
20240318,115400,978370400,59700,59700,59700,59700,31
|
|
20240318,115300,976519700,59700,59700,59700,59700,0
|
|
20240318,115200,976519700,59700,59900,59900,59700,105
|
|
20240318,115100,970231200,59800,59800,59800,59800,7
|
|
20240318,115000,969812600,59600,59600,59600,59600,0
|
|
20240318,114900,969812600,59600,59600,59600,59600,0
|
|
20240318,114800,969812600,59600,59600,59600,59600,0
|
|
20240318,114700,969812600,59600,59600,59600,59600,0
|
|
20240318,114600,969812600,59600,59800,59800,59600,13
|
|
20240318,114500,969036200,59800,59800,59800,59800,8
|
|
20240318,114400,968557800,59800,59800,59800,59800,8
|
|
20240318,114300,968079400,59800,59800,59800,59800,20
|
|
20240318,114200,966883400,59600,59600,59600,59600,0
|
|
20240318,114100,966883400,59600,59600,59600,59600,0
|
|
20240318,114000,966883400,59600,59600,59600,59600,0
|
|
20240318,113900,966883400,59600,59600,59600,59600,0
|
|
20240318,113800,966883400,59600,59600,59600,59600,0
|
|
20240318,113700,966883400,59600,59600,59600,59600,0
|
|
20240318,113600,966883400,59600,59600,59600,59600,0
|
|
20240318,113500,966883400,59600,59600,59600,59600,13
|
|
20240318,113400,966108600,59600,59600,59600,59600,0
|
|
20240318,113300,966108600,59600,59600,59600,59600,0
|
|
20240318,113200,966108600,59600,59600,59600,59600,0
|
|
20240318,113100,966108600,59600,59600,59600,59600,5
|
|
20240318,113000,965810600,59900,59800,59900,59800,21
|
|
20240318,112900,964552800,59800,59800,59800,59800,0
|
|
20240318,112800,964552800,59800,59800,59800,59800,9
|
|
20240318,112700,964014600,59800,59800,59800,59800,1
|
|
20240318,112600,963954800,59800,59800,59800,59800,1
|
|
20240318,112500,963895000,59600,59600,59600,59600,0
|
|
20240318,112400,963895000,59600,59600,59600,59600,0
|
|
20240318,112300,963895000,59600,59600,59600,59600,16
|
|
20240318,112200,962941400,59600,59600,59600,59600,50
|
|
20240318,112100,959961400,59600,59600,59600,59600,0
|
|
20240318,112000,959961400,59600,59800,59800,59600,50
|
|
20240318,111900,956977400,59600,59800,59800,59600,27
|
|
20240318,111800,955365400,59800,59800,59800,59800,17
|
|
20240318,111700,954348800,59800,59800,59800,59800,2
|
|
20240318,111600,954229200,59800,59800,59800,59800,3
|
|
20240318,111500,954049800,59800,59800,59800,59800,0
|
|
20240318,111400,954049800,59800,59800,59800,59800,18
|
|
20240318,111300,952973400,60000,60000,60000,60000,26
|
|
20240318,111200,951413400,60000,60000,60000,60000,0
|
|
20240318,111100,951413400,60000,60000,60000,60000,4
|
|
20240318,111000,951173400,60000,60000,60000,60000,1
|
|
20240318,110900,951113400,60000,59900,60000,59900,34
|
|
20240318,110800,949075000,59900,59900,59900,59900,347
|
|
20240318,110700,928289700,59900,59900,59900,59900,16
|
|
20240318,110600,927331300,59900,59800,59900,59800,32
|
|
20240318,110500,925416500,59800,59700,59900,59700,42
|
|
20240318,110400,922904500,59700,59600,59700,59600,126
|
|
20240318,110300,915390800,59200,59300,59300,59200,157
|
|
20240318,110200,906092600,59200,59200,59200,59200,0
|
|
20240318,110100,906092600,59200,59400,59400,59200,25
|
|
20240318,110000,904608500,59400,59400,59400,59400,0
|
|
20240318,105900,904608500,59400,59400,59400,59400,1
|
|
20240318,105800,904549100,59500,59600,59600,59500,7
|
|
20240318,105700,904132400,59700,59700,59700,59700,0
|
|
20240318,105600,904132400,59700,59700,59700,59700,10
|
|
20240318,105500,903535400,59700,59800,59800,59700,11
|
|
20240318,105400,902877900,59800,59800,59800,59800,4
|
|
20240318,105300,902638700,59900,59800,59900,59800,70
|
|
20240318,105200,898445900,59800,59800,59800,59800,1
|
|
20240318,105100,898386100,59800,59800,59800,59800,1
|
|
20240318,105000,898326300,59600,59600,59600,59600,0
|
|
20240318,104900,898326300,59600,59500,59600,59500,3
|
|
20240318,104800,898147700,59500,59600,59600,59500,5
|
|
20240318,104700,897850100,59500,59500,59500,59500,1
|
|
20240318,104600,897790600,59400,59400,59400,59400,0
|
|
20240318,104500,897790600,59400,59500,59600,59400,30
|
|
20240318,104400,896006000,59600,59700,59700,59600,21
|
|
20240318,104300,894753900,59700,59700,59700,59700,10
|
|
20240318,104200,894156900,59500,59600,59700,59500,169
|
|
20240318,104100,884098500,59800,59800,59800,59800,1
|
|
20240318,104000,884038700,59800,59700,59800,59300,542
|
|
20240318,103900,851882800,59700,59700,59700,59700,12
|
|
20240318,103800,851166400,59900,59700,59900,59700,7
|
|
20240318,103700,850748300,59700,59700,59700,59700,2
|
|
20240318,103600,850628900,59300,59700,59700,59100,518
|
|
20240318,103500,819850500,59700,59700,59700,59700,4
|
|
20240318,103400,819611700,59800,59800,59800,59800,88
|
|
20240318,103300,814349300,59800,59900,59900,59500,200
|
|
20240318,103200,802419100,60000,60100,60100,60000,6
|
|
20240318,103100,802059000,60000,60000,60000,60000,17
|
|
20240318,103000,801039000,60000,60100,60100,59800,416
|
|
20240318,102900,776127300,60200,60000,60400,60000,60
|
|
20240318,102800,772520500,60200,60200,60200,60200,53
|
|
20240318,102700,769329900,59800,60600,60700,59800,636
|
|
20240318,102600,730866200,60600,60000,60600,60000,456
|
|
20240318,102500,703341100,60000,60100,60700,59800,981
|
|
20240318,102400,644169800,60200,60200,60200,60100,53
|
|
20240318,102300,640979400,60200,60200,60400,60100,268
|
|
20240318,102200,624829400,59900,60200,60200,59900,14
|
|
20240318,102100,623990500,59900,60100,60200,59900,117
|
|
20240318,102000,616959500,60100,60000,60100,60000,69
|
|
20240318,101900,612812800,60100,60000,60100,59900,30
|
|
20240318,101800,611013800,60000,60000,60200,60000,209
|
|
20240318,101700,598473600,60200,60100,60200,60000,257
|
|
20240318,101600,583028200,60100,60300,60300,60100,56
|
|
20240318,101500,579653500,60300,60400,60400,60300,22
|
|
20240318,101400,578326100,60400,60600,60800,60400,116
|
|
20240318,101300,571308000,60600,60400,60700,60300,405
|
|
20240318,101200,546755800,60400,60500,60600,60400,290
|
|
20240318,101100,529225100,60500,60300,60600,60200,360
|
|
20240318,101000,507447600,60300,60500,60500,60300,106
|
|
20240318,100900,501050400,60600,60200,60600,60200,368
|
|
20240318,100800,478799400,60200,60300,60500,60200,93
|
|
20240318,100700,473193000,60300,60300,60300,60200,127
|
|
20240318,100600,465536000,60300,59500,60900,59500,1783
|
|
20240318,100500,358287700,59600,59300,59600,59000,162
|
|
20240318,100400,348691400,59600,59600,59600,59600,34
|
|
20240318,100300,346665000,59600,59600,59700,59600,125
|
|
20240318,100200,339213600,59700,59700,59700,59500,27
|
|
20240318,100100,337604500,59700,59400,59700,59400,308
|
|
20240318,100000,319274100,59400,59300,59400,59300,52
|
|
20240318,095900,316190300,59300,59300,59300,59200,77
|
|
20240318,095800,311624300,59200,59200,59300,59200,8
|
|
20240318,095700,311150200,59300,59100,59300,59100,31
|
|
20240318,095600,309317900,59100,59100,59100,59100,22
|
|
20240318,095500,308017700,59100,59100,59100,59100,22
|
|
20240318,095400,306717500,59100,59200,59200,59100,41
|
|
20240318,095300,304292500,59100,59100,59200,59000,115
|
|
20240318,095200,297496000,59000,58900,59000,58900,115
|
|
20240318,095100,290716000,58800,58800,58800,58800,3
|
|
20240318,095000,290539600,58800,58800,58800,58800,5
|
|
20240318,094900,290245600,58800,58800,58800,58800,75
|
|
20240318,094800,285835600,59000,58900,59000,58900,27
|
|
20240318,094700,284242800,58900,58900,58900,58900,0
|
|
20240318,094600,284242800,58900,58900,58900,58900,1
|
|
20240318,094500,284183900,58900,59000,59000,58900,114
|
|
20240318,094400,277459900,58800,59000,59000,58800,645
|
|
20240318,094300,239415200,58900,58900,58900,58900,103
|
|
20240318,094200,233348500,58900,58900,58900,58900,13
|
|
20240318,094100,232582800,58900,58900,58900,58900,17
|
|
20240318,094000,231581500,58800,58800,58800,58800,2
|
|
20240318,093900,231463900,58800,58800,58800,58800,0
|
|
20240318,093800,231463900,58800,58800,58900,58800,4
|
|
20240318,093700,231228600,58800,58800,58800,58600,39
|
|
20240318,093600,228935800,58900,58900,58900,58900,23
|
|
20240318,093500,227581100,59000,58600,59000,58600,71
|
|
20240318,093400,223412700,58600,58600,58600,58600,0
|
|
20240318,093300,223412700,58600,58600,58600,58600,1
|
|
20240318,093200,223354100,58600,58600,58600,58600,3
|
|
20240318,093100,223178300,58500,59000,59100,58500,86
|
|
20240318,093000,218125600,59000,58900,59100,58500,204
|
|
20240318,092900,206096200,58500,59000,59000,58500,70
|
|
20240318,092800,201990900,58800,58800,58800,58800,14
|
|
20240318,092700,201167700,58800,58800,58800,58800,21
|
|
20240318,092600,199932900,58700,58600,58700,58500,189
|
|
20240318,092500,188855600,58500,58400,58500,58400,225
|
|
20240318,092400,175694100,58400,58400,58400,58400,305
|
|
20240318,092300,157882100,58400,58400,58400,58400,2
|
|
20240318,092200,157765300,58100,58500,58500,58100,516
|
|
20240318,092100,127780200,58500,58500,58500,58500,3
|
|
20240318,092000,127604700,58500,58600,58600,58500,152
|
|
20240318,091900,118707500,58100,58100,58100,58100,2
|
|
20240318,091800,118591300,58100,58500,58500,58100,208
|
|
20240318,091700,106480000,58600,58500,58600,58500,35
|
|
20240318,091600,104432100,58500,58500,58500,58500,1
|
|
20240318,091500,104373600,58400,58500,58500,58400,303
|
|
20240318,091400,86650100,58400,58300,58400,58300,222
|
|
20240318,091300,73697300,58300,58300,58300,58300,32
|
|
20240318,091200,71831700,58200,58100,58200,58100,62
|
|
20240318,091100,68228300,58100,58400,58400,58100,279
|
|
20240318,091000,51981000,58400,58400,58400,58400,6
|
|
20240318,090900,51630600,58500,58500,58500,58500,30
|
|
20240318,090800,49875600,58500,58400,58500,58400,26
|
|
20240318,090700,48354800,58400,58400,58400,58400,2
|
|
20240318,090600,48238000,58400,58300,58400,58100,223
|
|
20240318,090500,35236300,58300,58300,58300,58300,0
|
|
20240318,090400,35236300,58300,58000,58300,58000,23
|
|
20240318,090300,33901700,58000,57900,58000,57900,31
|
|
20240318,090200,32106400,57900,57900,57900,57900,34
|
|
20240318,090100,30137800,57900,57900,57900,57800,83
|
|
20240318,090000,25336700,57900,58000,58000,57600,432
|