583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184000,58487139800,89600,89600,89600,89600,44861
|
|
20240318,183900,58487139800,89600,89600,89600,89600,0
|
|
20240318,183800,58487139800,89600,89600,89600,89600,0
|
|
20240318,183700,58487139800,89600,89600,89600,89600,0
|
|
20240318,183600,58487139800,89600,89600,89600,89600,0
|
|
20240318,183500,58487139800,89600,89600,89600,89600,0
|
|
20240318,183400,58487139800,89600,89600,89600,89600,0
|
|
20240318,183300,58487139800,89600,89600,89600,89600,0
|
|
20240318,183200,58487139800,89600,89600,89600,89600,0
|
|
20240318,183100,58487139800,89600,89600,89600,89600,0
|
|
20240318,183000,58487139800,89600,89600,89600,89600,0
|
|
20240318,182900,58487139800,89600,89600,89600,89600,0
|
|
20240318,182800,58487139800,89600,89600,89600,89600,0
|
|
20240318,182700,58487139800,89600,89600,89600,89600,0
|
|
20240318,182600,58487139800,89600,89600,89600,89600,0
|
|
20240318,182500,58487139800,89600,89600,89600,89600,0
|
|
20240318,182400,58487139800,89600,89600,89600,89600,0
|
|
20240318,182300,58487139800,89600,89600,89600,89600,0
|
|
20240318,182200,58487139800,89600,89600,89600,89600,0
|
|
20240318,182100,58487139800,89600,89600,89600,89600,0
|
|
20240318,182000,58487139800,89600,89600,89600,89600,0
|
|
20240318,181900,58487139800,89600,89600,89600,89600,0
|
|
20240318,181800,58487139800,89600,89600,89600,89600,0
|
|
20240318,181700,58487139800,89600,89600,89600,89600,0
|
|
20240318,181600,58487139800,89600,89600,89600,89600,0
|
|
20240318,181500,58487139800,89600,89600,89600,89600,0
|
|
20240318,181400,58487139800,89600,89600,89600,89600,0
|
|
20240318,181300,58487139800,89600,89600,89600,89600,0
|
|
20240318,181200,58487139800,89600,89600,89600,89600,0
|
|
20240318,181100,58487139800,89600,89600,89600,89600,0
|
|
20240318,181000,58487139800,89600,89600,89600,89600,44861
|
|
20240318,180900,58487139800,89600,89600,89600,89600,0
|
|
20240318,180800,58487139800,89600,89600,89600,89600,0
|
|
20240318,180700,58487139800,89600,89600,89600,89600,0
|
|
20240318,180600,58487139800,89600,89600,89600,89600,0
|
|
20240318,180500,58487139800,89600,89600,89600,89600,0
|
|
20240318,180400,58487139800,89600,89600,89600,89600,0
|
|
20240318,180300,58487139800,89600,89600,89600,89600,0
|
|
20240318,180200,58487139800,89600,89600,89600,89600,0
|
|
20240318,180100,58487139800,89600,89600,89600,89600,0
|
|
20240318,180000,58487139800,89600,89600,89600,89600,0
|
|
20240318,175900,58487139800,89600,89600,89600,89600,0
|
|
20240318,175800,58487139800,89600,89600,89600,89600,0
|
|
20240318,175700,58487139800,89600,89600,89600,89600,0
|
|
20240318,175600,58487139800,89600,89600,89600,89600,0
|
|
20240318,175500,58487139800,89600,89600,89600,89600,0
|
|
20240318,175400,58487139800,89600,89600,89600,89600,0
|
|
20240318,175300,58487139800,89600,89600,89600,89600,0
|
|
20240318,175200,58487139800,89600,89600,89600,89600,0
|
|
20240318,175100,58487139800,89600,89600,89600,89600,0
|
|
20240318,175000,58487139800,89600,89600,89600,89600,0
|
|
20240318,174900,58487139800,89600,89600,89600,89600,0
|
|
20240318,174800,58487139800,89600,89600,89600,89600,0
|
|
20240318,174700,58487139800,89600,89600,89600,89600,0
|
|
20240318,174600,58487139800,89600,89600,89600,89600,0
|
|
20240318,174500,58487139800,89600,89600,89600,89600,0
|
|
20240318,174400,58487139800,89600,89600,89600,89600,0
|
|
20240318,174300,58487139800,89600,89600,89600,89600,0
|
|
20240318,174200,58487139800,89600,89600,89600,89600,0
|
|
20240318,174100,58487139800,89600,89600,89600,89600,0
|
|
20240318,174000,58487139800,89600,89600,89600,89600,44861
|
|
20240318,173900,58487139800,89600,89600,89600,89600,0
|
|
20240318,173800,58487139800,89600,89600,89600,89600,0
|
|
20240318,173700,58487139800,89600,89600,89600,89600,0
|
|
20240318,173600,58487139800,89600,89600,89600,89600,0
|
|
20240318,173500,58487139800,89600,89600,89600,89600,0
|
|
20240318,173400,58487139800,89600,89600,89600,89600,0
|
|
20240318,173300,58487139800,89600,89600,89600,89600,0
|
|
20240318,173200,58487139800,89600,89600,89600,89600,0
|
|
20240318,173100,58487139800,89600,89600,89600,89600,0
|
|
20240318,173000,58487139800,89600,89600,89600,89600,0
|
|
20240318,172900,58487139800,89600,89600,89600,89600,0
|
|
20240318,172800,58487139800,89600,89600,89600,89600,0
|
|
20240318,172700,58487139800,89600,89600,89600,89600,0
|
|
20240318,172600,58487139800,89600,89600,89600,89600,0
|
|
20240318,172500,58487139800,89600,89600,89600,89600,0
|
|
20240318,172400,58487139800,89600,89600,89600,89600,0
|
|
20240318,172300,58487139800,89600,89600,89600,89600,0
|
|
20240318,172200,58487139800,89600,89600,89600,89600,0
|
|
20240318,172100,58487139800,89600,89600,89600,89600,0
|
|
20240318,172000,58487139800,89600,89600,89600,89600,0
|
|
20240318,171900,58487139800,89600,89600,89600,89600,0
|
|
20240318,171800,58487139800,89600,89600,89600,89600,0
|
|
20240318,171700,58487139800,89600,89600,89600,89600,0
|
|
20240318,171600,58487139800,89600,89600,89600,89600,0
|
|
20240318,171500,58487139800,89600,89600,89600,89600,0
|
|
20240318,171400,58487139800,89600,89600,89600,89600,0
|
|
20240318,171300,58487139800,89600,89600,89600,89600,0
|
|
20240318,171200,58487139800,89600,89600,89600,89600,0
|
|
20240318,171100,58487139800,89600,89600,89600,89600,0
|
|
20240318,171000,58487139800,89600,89600,89600,89600,44861
|
|
20240318,170900,58487139800,89600,89600,89600,89600,0
|
|
20240318,170800,58487139800,89600,89600,89600,89600,0
|
|
20240318,170700,58487139800,89600,89600,89600,89600,0
|
|
20240318,170600,58487139800,89600,89600,89600,89600,0
|
|
20240318,170500,58487139800,89600,89600,89600,89600,0
|
|
20240318,170400,58487139800,89600,89600,89600,89600,0
|
|
20240318,170300,58487139800,89600,89600,89600,89600,0
|
|
20240318,170200,58487139800,89600,89600,89600,89600,0
|
|
20240318,170100,58487139800,89600,89600,89600,89600,0
|
|
20240318,170000,58487139800,89600,89600,89600,89600,0
|
|
20240318,165900,58487139800,89600,89600,89600,89600,0
|
|
20240318,165800,58487139800,89600,89600,89600,89600,0
|
|
20240318,165700,58487139800,89600,89600,89600,89600,0
|
|
20240318,165600,58487139800,89600,89600,89600,89600,0
|
|
20240318,165500,58487139800,89600,89600,89600,89600,0
|
|
20240318,165400,58487139800,89600,89600,89600,89600,0
|
|
20240318,165300,58487139800,89600,89600,89600,89600,0
|
|
20240318,165200,58487139800,89600,89600,89600,89600,0
|
|
20240318,165100,58487139800,89600,89600,89600,89600,0
|
|
20240318,165000,58487139800,89600,89600,89600,89600,0
|
|
20240318,164900,58487139800,89600,89600,89600,89600,0
|
|
20240318,164800,58487139800,89600,89600,89600,89600,0
|
|
20240318,164700,58487139800,89600,89600,89600,89600,0
|
|
20240318,164600,58487139800,89600,89600,89600,89600,0
|
|
20240318,164500,58487139800,89600,89600,89600,89600,0
|
|
20240318,164400,58487139800,89600,89600,89600,89600,0
|
|
20240318,164300,58487139800,89600,89600,89600,89600,0
|
|
20240318,164200,58487139800,89600,89600,89600,89600,0
|
|
20240318,164100,58487139800,89600,89600,89600,89600,0
|
|
20240318,164000,58487139800,89600,89600,89600,89600,44861
|
|
20240318,163900,58487139800,89600,89600,89600,89600,0
|
|
20240318,163800,58487139800,89600,89600,89600,89600,0
|
|
20240318,163700,58487139800,89600,89600,89600,89600,0
|
|
20240318,163600,58487139800,89600,89600,89600,89600,0
|
|
20240318,163500,58487139800,89600,89600,89600,89600,0
|
|
20240318,163400,58487139800,89600,89600,89600,89600,0
|
|
20240318,163300,58487139800,89600,89600,89600,89600,0
|
|
20240318,163200,58487139800,89600,89600,89600,89600,0
|
|
20240318,163100,58487139800,89600,89600,89600,89600,0
|
|
20240318,163000,58487139800,89600,89600,89600,89600,0
|
|
20240318,162900,58487139800,89600,89600,89600,89600,0
|
|
20240318,162800,58487139800,89600,89600,89600,89600,0
|
|
20240318,162700,58487139800,89600,89600,89600,89600,0
|
|
20240318,162600,58487139800,89600,89600,89600,89600,0
|
|
20240318,162500,58487139800,89600,89600,89600,89600,0
|
|
20240318,162400,58487139800,89600,89600,89600,89600,0
|
|
20240318,162300,58487139800,89600,89600,89600,89600,0
|
|
20240318,162200,58487139800,89600,89600,89600,89600,0
|
|
20240318,162100,58487139800,89600,89600,89600,89600,0
|
|
20240318,162000,58487139800,89600,89600,89600,89600,0
|
|
20240318,161900,58487139800,89600,89600,89600,89600,0
|
|
20240318,161800,58487139800,89600,89600,89600,89600,0
|
|
20240318,161700,58487139800,89600,89600,89600,89600,0
|
|
20240318,161600,58487139800,89600,89600,89600,89600,0
|
|
20240318,161500,58487139800,89600,89600,89600,89600,0
|
|
20240318,161400,58487139800,89600,89600,89600,89600,0
|
|
20240318,161300,58487139800,89600,89600,89600,89600,0
|
|
20240318,161200,58487139800,89600,89600,89600,89600,0
|
|
20240318,161100,58487139800,89600,89600,89600,89600,0
|
|
20240318,161000,58487139800,89600,89600,89600,89600,44861
|
|
20240318,160900,58487139800,89600,89600,89600,89600,0
|
|
20240318,160800,58487139800,89600,89600,89600,89600,0
|
|
20240318,160700,58487139800,89600,89600,89600,89600,0
|
|
20240318,160600,58487139800,89600,89600,89600,89600,0
|
|
20240318,160500,58487139800,89600,89600,89600,89600,0
|
|
20240318,160400,58487139800,89600,89600,89600,89600,0
|
|
20240318,160300,58487139800,89600,89600,89600,89600,0
|
|
20240318,160200,58487139800,89600,89600,89600,89600,0
|
|
20240318,160100,58487139800,89600,89600,89600,89600,0
|
|
20240318,160000,58487139800,89600,89600,89600,89600,0
|
|
20240318,155900,58487139800,89600,89600,89600,89600,0
|
|
20240318,155800,58487139800,89600,89600,89600,89600,0
|
|
20240318,155700,58487139800,89600,89600,89600,89600,0
|
|
20240318,155600,58487139800,89600,89600,89600,89600,0
|
|
20240318,155500,58487139800,89600,89600,89600,89600,0
|
|
20240318,155400,58487139800,89600,89600,89600,89600,0
|
|
20240318,155300,58487139800,89600,89600,89600,89600,0
|
|
20240318,155200,58487139800,89600,89600,89600,89600,0
|
|
20240318,155100,58487139800,89600,89600,89600,89600,0
|
|
20240318,155000,58487139800,89600,89600,89600,89600,0
|
|
20240318,154900,58487139800,89600,89600,89600,89600,0
|
|
20240318,154800,58487139800,89600,89600,89600,89600,0
|
|
20240318,154700,58487139800,89600,89600,89600,89600,0
|
|
20240318,154600,58487139800,89600,89600,89600,89600,0
|
|
20240318,154500,58487139800,89600,89600,89600,89600,0
|
|
20240318,154400,58487139800,89600,89600,89600,89600,0
|
|
20240318,154300,58487139800,89600,89600,89600,89600,0
|
|
20240318,154200,58487139800,89600,89600,89600,89600,0
|
|
20240318,154100,58487139800,89600,89600,89600,89600,0
|
|
20240318,154000,58487139800,89600,89600,89600,89600,44861
|
|
20240318,153900,58487139800,89600,89600,89600,89600,0
|
|
20240318,153800,58487139800,89600,89600,89600,89600,0
|
|
20240318,153700,58487139800,89600,89600,89600,89600,0
|
|
20240318,153600,58487139800,89600,89600,89600,89600,0
|
|
20240318,153500,58487139800,89600,89600,89600,89600,0
|
|
20240318,153400,58487139800,89600,89600,89600,89600,0
|
|
20240318,153300,58487139800,89600,89600,89600,89600,0
|
|
20240318,153200,58487139800,89600,89600,89600,89600,0
|
|
20240318,153100,58487139800,89600,89600,89600,89600,0
|
|
20240318,153000,58487139800,89600,89600,89600,89600,44861
|
|
20240318,152900,54467594200,89900,89900,89900,89900,0
|
|
20240318,152800,54467594200,89900,89900,89900,89900,0
|
|
20240318,152700,54467594200,89900,89900,89900,89900,0
|
|
20240318,152600,54467594200,89900,89900,89900,89900,0
|
|
20240318,152500,54467594200,89900,89900,89900,89900,0
|
|
20240318,152400,54467594200,89900,89900,89900,89900,0
|
|
20240318,152300,54467594200,89900,89900,89900,89900,0
|
|
20240318,152200,54467594200,89900,89900,89900,89900,0
|
|
20240318,152100,54467594200,89900,89900,89900,89900,0
|
|
20240318,152000,54467594200,89900,89900,89900,89900,0
|
|
20240318,151900,54467594200,89900,89800,90000,89700,1150
|
|
20240318,151800,54364257100,89800,90000,90100,89700,4856
|
|
20240318,151700,53927785600,90000,90100,90100,90000,1536
|
|
20240318,151600,53789466600,90000,90000,90100,90000,1378
|
|
20240318,151500,53665359600,90100,90000,90200,89900,3834
|
|
20240318,151400,53320067300,89900,90000,90000,89900,1021
|
|
20240318,151300,53228219100,89900,89900,90000,89800,3079
|
|
20240318,151200,52951472600,89900,89800,89900,89800,1281
|
|
20240318,151100,52836405900,89800,89800,89900,89800,882
|
|
20240318,151000,52757143500,89800,89900,89900,89800,1183
|
|
20240318,150900,52650851200,89900,89900,89900,89800,810
|
|
20240318,150800,52578057600,89800,89800,89900,89800,744
|
|
20240318,150700,52511201400,89800,89800,90000,89700,1498
|
|
20240318,150600,52376534300,89700,89800,89900,89700,1460
|
|
20240318,150500,52245376400,89800,89900,89900,89700,985
|
|
20240318,150400,52156925800,89800,89800,89900,89700,1287
|
|
20240318,150300,52041336000,89800,89900,89900,89800,1091
|
|
20240318,150200,51943317600,89900,89800,89900,89800,1010
|
|
20240318,150100,51852550100,89800,89900,90000,89800,1556
|
|
20240318,150000,51712707700,89800,89800,89900,89800,1175
|
|
20240318,145900,51607140400,89900,89900,90000,89800,1175
|
|
20240318,145800,51501472700,89900,90000,90000,89900,999
|
|
20240318,145700,51411598400,89900,89700,90000,89700,1229
|
|
20240318,145600,51301134600,89700,90000,90000,89700,1721
|
|
20240318,145500,51146551200,89900,89800,90000,89800,1126
|
|
20240318,145400,51045302200,89800,89700,90000,89700,1648
|
|
20240318,145300,50897224800,89800,89800,89900,89700,1252
|
|
20240318,145200,50784776600,89900,89800,89900,89700,1734
|
|
20240318,145100,50628988100,89800,89900,90000,89700,944
|
|
20240318,145000,50544149100,89900,89800,90000,89700,1811
|
|
20240318,144900,50381480400,89900,89700,89900,89700,1431
|
|
20240318,144800,50252995200,89700,89700,89900,89700,965
|
|
20240318,144700,50166337300,89700,89800,89900,89700,1442
|
|
20240318,144600,50036814500,89800,89700,89900,89700,1384
|
|
20240318,144500,49912532000,89700,89700,89800,89700,986
|
|
20240318,144400,49824024400,89700,89800,89900,89700,1064
|
|
20240318,144300,49728461000,89700,89900,90000,89700,1697
|
|
20240318,144200,49576003500,89900,89900,90000,89800,1224
|
|
20240318,144100,49465962700,89800,89700,89900,89700,1463
|
|
20240318,144000,49334590300,89700,89900,89900,89700,1773
|
|
20240318,143900,49175384800,89800,89700,89900,89700,1734
|
|
20240318,143800,49019638700,89700,89700,89800,89700,983
|
|
20240318,143700,48931416700,89700,89700,89800,89700,1013
|
|
20240318,143600,48840481200,89700,89700,89800,89700,1945
|
|
20240318,143500,48665895600,89700,89700,89800,89700,1080
|
|
20240318,143400,48568960400,89700,89700,89800,89700,1152
|
|
20240318,143300,48465539200,89800,89800,89900,89700,1272
|
|
20240318,143200,48351332200,89800,89700,89900,89700,837
|
|
20240318,143100,48276117100,89700,89700,89800,89700,803
|
|
20240318,143000,48204030400,89700,89700,89900,89700,1435
|
|
20240318,142900,48075204900,89700,89600,89900,89600,1074
|
|
20240318,142800,47978813500,89700,89600,89800,89600,1206
|
|
20240318,142700,47870649400,89700,89800,89800,89600,1265
|
|
20240318,142600,47757125700,89800,89700,89900,89700,990
|
|
20240318,142500,47668214100,89700,89900,90000,89700,738
|
|
20240318,142400,47601931500,89800,89800,89900,89800,812
|
|
20240318,142300,47528960000,89700,89700,89800,89700,1262
|
|
20240318,142200,47415671600,89700,89700,89900,89700,1542
|
|
20240318,142100,47277142100,89700,89800,89900,89700,990
|
|
20240318,142000,47188192600,89800,89800,89900,89800,838
|
|
20240318,141900,47112890700,89900,89800,89900,89800,920
|
|
20240318,141800,47030206000,89800,89800,89900,89800,792
|
|
20240318,141700,46959024300,89800,89800,89900,89800,1048
|
|
20240318,141600,46864850700,89800,89800,90000,89800,690
|
|
20240318,141500,46802840100,89800,89900,89900,89800,952
|
|
20240318,141400,46717276500,89900,89900,89900,89700,1280
|
|
20240318,141300,46602315100,89800,89800,89900,89800,1002
|
|
20240318,141200,46512279000,89900,89900,89900,89800,866
|
|
20240318,141100,46434460600,89900,89800,89900,89800,1003
|
|
20240318,141000,46344323300,89800,90000,90000,89800,1089
|
|
20240318,140900,46246424800,89900,89900,90000,89900,933
|
|
20240318,140800,46162489500,89900,90000,90000,89900,1055
|
|
20240318,140700,46067568300,89900,90000,90000,89900,823
|
|
20240318,140600,45993545800,89900,89900,90000,89800,1209
|
|
20240318,140500,45884789000,89900,89900,90000,89800,1340
|
|
20240318,140400,45764279300,89900,89700,90000,89700,1916
|
|
20240318,140300,45592064800,89700,89800,89900,89700,1688
|
|
20240318,140200,45440466000,89800,89800,89900,89600,2846
|
|
20240318,140100,45184800700,89800,89600,90000,89600,3373
|
|
20240318,140000,44881777000,89600,89700,89800,89600,2836
|
|
20240318,135900,44627307400,89600,89500,89700,89500,1280
|
|
20240318,135800,44512582600,89500,89400,89500,89400,1049
|
|
20240318,135700,44418728900,89400,89300,89500,89300,1166
|
|
20240318,135600,44314485000,89300,89400,89400,89300,930
|
|
20240318,135500,44231364300,89300,89400,89500,89300,1683
|
|
20240318,135400,44080825900,89300,89300,89400,89300,928
|
|
20240318,135300,43997888900,89400,89500,89500,89300,1203
|
|
20240318,135200,43890335200,89500,89500,89600,89400,970
|
|
20240318,135100,43803532700,89500,89500,89500,89400,1154
|
|
20240318,135000,43700293700,89400,89400,89500,89400,1043
|
|
20240318,134900,43606988900,89400,89400,89500,89400,716
|
|
20240318,134800,43542927900,89400,89500,89500,89400,1006
|
|
20240318,134700,43452920000,89400,89400,89600,89400,976
|
|
20240318,134600,43365587700,89400,89500,89600,89400,449
|
|
20240318,134500,43325407700,89500,89600,89600,89300,2159
|
|
20240318,134400,43132247400,89500,89500,89600,89400,845
|
|
20240318,134300,43056561900,89500,89300,89600,89300,1956
|
|
20240318,134200,42881488300,89300,89300,89500,89300,1647
|
|
20240318,134100,42734238100,89300,89300,89500,89300,1011
|
|
20240318,134000,42643856800,89300,89400,89500,89200,2163
|
|
20240318,133900,42450542900,89300,89300,89400,89300,864
|
|
20240318,133800,42373327900,89300,89200,89400,89200,1167
|
|
20240318,133700,42269108900,89300,89100,89300,89000,2486
|
|
20240318,133600,42047436200,89100,89000,89200,89000,957
|
|
20240318,133500,41962122600,89100,89000,89100,89000,1239
|
|
20240318,133400,41851765700,89100,89100,89200,89000,1133
|
|
20240318,133300,41750747800,89200,89100,89200,89100,707
|
|
20240318,133200,41687729400,89100,89100,89200,89100,815
|
|
20240318,133100,41615069600,89200,89100,89200,89100,599
|
|
20240318,133000,41561664400,89100,89100,89200,89100,698
|
|
20240318,132900,41499434800,89200,89000,89200,89000,1173
|
|
20240318,132800,41394909800,89000,89000,89100,89000,1215
|
|
20240318,132700,41286683500,89000,89000,89100,89000,901
|
|
20240318,132600,41206460400,89000,89000,89100,89000,961
|
|
20240318,132500,41120882700,89000,89000,89100,89000,682
|
|
20240318,132400,41060156300,89100,89000,89100,89000,878
|
|
20240318,132300,40981988600,89000,89000,89100,89000,252
|
|
20240318,132200,40959544100,89100,89000,89100,88900,823
|
|
20240318,132100,40886306100,89000,88800,89000,88800,1024
|
|
20240318,132000,40795276100,88800,88900,89000,88800,1258
|
|
20240318,131900,40683410700,88900,88600,89000,88600,4058
|
|
20240318,131800,40323164000,88600,88700,88800,88600,4051
|
|
20240318,131700,39963948600,88700,89000,89100,88700,15351
|
|
20240318,131600,38598991500,89000,89000,89100,89000,1126
|
|
20240318,131500,38498759800,89000,89000,89100,89000,1118
|
|
20240318,131400,38399191900,89000,89200,89300,89000,5725
|
|
20240318,131300,37888942100,89200,89200,89300,89200,584
|
|
20240318,131200,37836832500,89300,89200,89300,89200,798
|
|
20240318,131100,37765608700,89200,89200,89300,89200,1571
|
|
20240318,131000,37625451500,89200,89300,89300,89200,1095
|
|
20240318,130900,37527764300,89200,89200,89300,89200,672
|
|
20240318,130800,37467779100,89200,89200,89300,89200,628
|
|
20240318,130700,37411736000,89300,89200,89300,89200,698
|
|
20240318,130600,37349437600,89200,89200,89300,89200,702
|
|
20240318,130500,37286780900,89200,89300,89300,89200,597
|
|
20240318,130400,37233505300,89200,89300,89400,89200,695
|
|
20240318,130300,37171455500,89300,89300,89400,89300,776
|
|
20240318,130200,37102143400,89300,89300,89400,89300,582
|
|
20240318,130100,37050152800,89300,89300,89400,89300,844
|
|
20240318,130000,36974718000,89300,89300,89400,89300,448
|
|
20240318,125900,36934700700,89300,89200,89400,89200,1833
|
|
20240318,125800,36770999400,89200,89200,89300,89200,523
|
|
20240318,125700,36724327600,89200,89300,89300,89200,699
|
|
20240318,125600,36661965200,89200,89200,89300,89200,750
|
|
20240318,125500,36595039800,89200,89200,89300,89200,842
|
|
20240318,125400,36519895100,89300,89300,89400,89300,898
|
|
20240318,125300,36439690500,89300,89300,89400,89300,737
|
|
20240318,125200,36373856600,89300,89100,89400,89100,679
|
|
20240318,125100,36313262100,89100,89200,89200,89100,381
|
|
20240318,125000,36279285600,89100,89200,89200,89100,1013
|
|
20240318,124900,36188960300,89200,89000,89200,89000,1475
|
|
20240318,124800,36057583000,89100,89100,89200,89000,2982
|
|
20240318,124700,35791938600,89100,89100,89200,89100,1924
|
|
20240318,124600,35620499600,89200,89200,89200,89100,1935
|
|
20240318,124500,35448017300,89200,89300,89400,89200,4561
|
|
20240318,124400,35040877700,89300,89400,89400,89300,1390
|
|
20240318,124300,34916676900,89400,89400,89500,89400,628
|
|
20240318,124200,34860512600,89400,89400,89500,89400,526
|
|
20240318,124100,34813480400,89500,89500,89500,89400,680
|
|
20240318,124000,34752659800,89500,89500,89600,89500,599
|
|
20240318,123900,34699039200,89500,89400,89600,89400,858
|
|
20240318,123800,34622229900,89400,89400,89500,89400,439
|
|
20240318,123700,34582960600,89400,89400,89500,89400,596
|
|
20240318,123600,34529641000,89500,89400,89500,89400,374
|
|
20240318,123500,34496189400,89400,89300,89500,89300,560
|
|
20240318,123400,34446125800,89400,89400,89400,89300,513
|
|
20240318,123300,34400285200,89300,89400,89400,89300,656
|
|
20240318,123200,34341661500,89500,89300,89500,89300,1421
|
|
20240318,123100,34214654900,89400,89400,89500,89300,843
|
|
20240318,123000,34139295100,89400,89400,89500,89400,720
|
|
20240318,122900,34074918400,89400,89400,89500,89400,637
|
|
20240318,122800,34017959400,89400,89400,89500,89400,367
|
|
20240318,122700,33985139600,89500,89400,89500,89400,670
|
|
20240318,122600,33925211700,89500,89400,89500,89400,365
|
|
20240318,122500,33892563200,89500,89400,89500,89400,706
|
|
20240318,122400,33829394400,89500,89500,89600,89400,1018
|
|
20240318,122300,33738296300,89600,89500,89600,89500,358
|
|
20240318,122200,33706249100,89500,89500,89600,89500,335
|
|
20240318,122100,33676252800,89500,89500,89600,89500,262
|
|
20240318,122000,33652796400,89500,89500,89600,89500,398
|
|
20240318,121900,33617171200,89500,89500,89600,89400,1163
|
|
20240318,121800,33513078900,89400,89500,89600,89400,1006
|
|
20240318,121700,33423037800,89600,89500,89600,89500,487
|
|
20240318,121600,33379439700,89600,89500,89600,89500,218
|
|
20240318,121500,33359923700,89500,89500,89600,89400,703
|
|
20240318,121400,33297004700,89400,89500,89700,89400,2365
|
|
20240318,121300,33085273700,89500,89500,89600,89400,2782
|
|
20240318,121200,32836287400,89500,89600,89700,89500,3216
|
|
20240318,121100,32548259200,89600,89700,89800,89600,1261
|
|
20240318,121000,32435162600,89800,89800,89800,89700,180
|
|
20240318,120900,32419004800,89800,89900,89900,89700,394
|
|
20240318,120800,32383618600,89800,89700,89900,89700,982
|
|
20240318,120700,32295437000,89700,89800,89900,89700,372
|
|
20240318,120600,32262040700,89800,89700,89900,89600,898
|
|
20240318,120500,32181407600,89700,89600,89800,89600,4668
|
|
20240318,120400,31762715500,89700,89600,89700,89600,1353
|
|
20240318,120300,31641478200,89600,89700,89800,89600,3185
|
|
20240318,120200,31355855200,89700,89700,89800,89700,179
|
|
20240318,120100,31339793500,89700,89800,89900,89700,1522
|
|
20240318,120000,31203139900,89900,89800,89900,89800,510
|
|
20240318,115900,31157329300,89800,89800,89900,89800,1075
|
|
20240318,115800,31060733100,89900,89800,89900,89800,511
|
|
20240318,115700,31014810100,89800,89800,89900,89700,1242
|
|
20240318,115600,30903262300,89800,90000,90100,89700,3699
|
|
20240318,115500,30570753700,90000,90000,90100,90000,374
|
|
20240318,115400,30537083600,90000,90100,90200,90000,1239
|
|
20240318,115300,30425480300,90100,90200,90200,90100,572
|
|
20240318,115200,30373922200,90200,90100,90200,90100,92
|
|
20240318,115100,30365627000,90200,90200,90300,90100,1003
|
|
20240318,115000,30275152900,90300,90300,90300,90200,1159
|
|
20240318,114900,30170539600,90300,90200,90300,90200,243
|
|
20240318,114800,30148617600,90200,90200,90300,90200,1169
|
|
20240318,114700,30043127900,90200,90200,90300,90200,387
|
|
20240318,114600,30008205900,90200,90200,90400,90100,910
|
|
20240318,114500,29926092000,90200,90200,90300,90100,1012
|
|
20240318,114400,29834796500,90200,90100,90300,90100,840
|
|
20240318,114300,29759027700,90200,90100,90200,90100,1224
|
|
20240318,114200,29648657500,90200,90200,90300,90100,769
|
|
20240318,114100,29579291200,90300,90300,90400,90200,445
|
|
20240318,114000,29539131900,90300,90400,90400,90200,1249
|
|
20240318,113900,29426343100,90300,90300,90400,90300,403
|
|
20240318,113800,29389927600,90400,90300,90400,90300,601
|
|
20240318,113700,29335625400,90300,90400,90500,90300,637
|
|
20240318,113600,29278063700,90400,90500,90500,90400,446
|
|
20240318,113500,29237723900,90400,90300,90500,90300,847
|
|
20240318,113400,29161157600,90300,90400,90500,90300,1196
|
|
20240318,113300,29053051900,90400,90400,90500,90400,536
|
|
20240318,113200,29004566000,90500,90400,90500,90400,695
|
|
20240318,113100,28941705900,90400,90500,90600,90400,768
|
|
20240318,113000,28872220600,90500,90600,90600,90400,771
|
|
20240318,112900,28802451200,90500,90500,90600,90400,469
|
|
20240318,112800,28760009800,90500,90400,90600,90400,1813
|
|
20240318,112700,28595904200,90400,90400,90600,90400,1239
|
|
20240318,112600,28483830600,90400,90300,90700,90200,7814
|
|
20240318,112500,27776122600,90400,90300,90400,90300,685
|
|
20240318,112400,27714224600,90300,90400,90500,90300,459
|
|
20240318,112300,27672762700,90400,90400,90500,90400,667
|
|
20240318,112200,27612420600,90400,90500,90500,90300,474
|
|
20240318,112100,27569573300,90500,90400,90500,90300,516
|
|
20240318,112000,27522927000,90400,90400,90500,90300,350
|
|
20240318,111900,27491287500,90500,90300,90500,90200,171
|
|
20240318,111800,27475838000,90300,90400,90500,90300,616
|
|
20240318,111700,27420154800,90400,90300,90400,90200,1266
|
|
20240318,111600,27305781900,90400,90300,90400,90300,1081
|
|
20240318,111500,27208161000,90300,90300,90400,90300,590
|
|
20240318,111400,27154848100,90300,90400,90500,90300,1011
|
|
20240318,111300,27063457200,90300,90400,90400,90300,160
|
|
20240318,111200,27049007200,90400,90400,90500,90300,2015
|
|
20240318,111100,26866842800,90300,90300,90400,90300,468
|
|
20240318,111000,26824569200,90400,90300,90400,90300,1240
|
|
20240318,110900,26712547200,90300,90400,90500,90300,782
|
|
20240318,110800,26641869300,90400,90400,90500,90300,913
|
|
20240318,110700,26559337700,90400,90500,90500,90400,575
|
|
20240318,110600,26507328800,90400,90300,90600,90300,6160
|
|
20240318,110500,25950014800,90400,90400,90400,90200,1276
|
|
20240318,110400,25834704900,90300,90300,90400,90300,705
|
|
20240318,110300,25771016900,90300,90300,90400,90300,615
|
|
20240318,110200,25715451500,90200,90300,90400,90200,2253
|
|
20240318,110100,25512028700,90200,90200,90300,90200,787
|
|
20240318,110000,25441012900,90200,90100,90300,90100,2012
|
|
20240318,105900,25259495700,90200,90200,90200,90100,180
|
|
20240318,105800,25243263400,90100,90000,90200,90000,1938
|
|
20240318,105700,25068674300,90100,90100,90100,90000,370
|
|
20240318,105600,25035352600,90000,89900,90100,89900,1057
|
|
20240318,105500,24940207300,90000,89900,90000,89700,1865
|
|
20240318,105400,24772603500,89700,89800,89900,89700,3007
|
|
20240318,105300,24502476000,89800,90000,90100,89700,2818
|
|
20240318,105200,24249183600,90000,90200,90200,90000,1552
|
|
20240318,105100,24109358400,90300,90200,90300,90100,1077
|
|
20240318,105000,24012210800,90200,90500,90500,90100,2146
|
|
20240318,104900,23818341000,90500,90400,90600,90300,2736
|
|
20240318,104800,23570910900,90400,90400,90400,90300,396
|
|
20240318,104700,23535141800,90300,90300,90400,90300,336
|
|
20240318,104600,23504776400,90400,90300,90400,90300,714
|
|
20240318,104500,23440244300,90400,90300,90400,90300,575
|
|
20240318,104400,23388290500,90400,90300,90400,90200,2341
|
|
20240318,104300,23176775100,90300,90400,90400,90200,1712
|
|
20240318,104200,23022159500,90400,90300,90400,90300,643
|
|
20240318,104100,22964053900,90400,90400,90400,90300,1409
|
|
20240318,104000,22836722300,90300,90300,90400,90200,1595
|
|
20240318,103900,22692687000,90200,90300,90300,90200,553
|
|
20240318,103800,22642760700,90300,90300,90300,90200,1922
|
|
20240318,103700,22469217000,90200,90300,90300,90100,666
|
|
20240318,103600,22409137700,90300,90100,90300,90000,2199
|
|
20240318,103500,22210984200,90000,90100,90100,90000,231
|
|
20240318,103400,22190174400,90100,90300,90300,90000,1451
|
|
20240318,103300,22059411300,90200,90100,90300,90100,4157
|
|
20240318,103200,21684373100,90100,90100,90200,90100,526
|
|
20240318,103100,21636954600,90100,90200,90200,90100,642
|
|
20240318,103000,21579067900,90200,90200,90200,90100,294
|
|
20240318,102900,21552551800,90200,90200,90200,90100,605
|
|
20240318,102800,21497988900,90200,90200,90200,90100,569
|
|
20240318,102700,21446674100,90200,90200,90200,90100,526
|
|
20240318,102600,21399245300,90200,90100,90200,90100,610
|
|
20240318,102500,21344242800,90200,90200,90200,90100,574
|
|
20240318,102400,21292486000,90200,90100,90300,90000,1838
|
|
20240318,102300,21126833600,90100,90100,90100,90000,422
|
|
20240318,102200,21088825200,90000,90100,90100,90000,547
|
|
20240318,102100,21039573100,90100,90200,90200,90000,818
|
|
20240318,102000,20965863000,90200,90200,90200,90000,751
|
|
20240318,101900,20898163300,90200,90100,90200,89900,1048
|
|
20240318,101800,20803715100,90100,90000,90100,89900,2200
|
|
20240318,101700,20605669600,90100,90100,90100,90000,690
|
|
20240318,101600,20543538700,90000,90100,90100,89800,1503
|
|
20240318,101500,20408277600,90100,90200,90200,90100,497
|
|
20240318,101400,20363489300,90100,90000,90200,89900,2487
|
|
20240318,101300,20139544000,90000,90000,90000,89900,564
|
|
20240318,101200,20088795500,89900,90000,90000,89900,511
|
|
20240318,101100,20042829000,89800,89600,90000,89600,1101
|
|
20240318,101000,19944029200,89700,89500,89700,89500,1803
|
|
20240318,100900,19782488900,89600,89600,89600,89500,449
|
|
20240318,100800,19742258900,89600,89600,89600,89500,993
|
|
20240318,100700,19653298200,89600,89500,89600,89400,1000
|
|
20240318,100600,19563794200,89500,89500,89500,89400,444
|
|
20240318,100500,19524063800,89500,89500,89500,89400,506
|
|
20240318,100400,19478785300,89400,89600,89600,89400,1711
|
|
20240318,100300,19325648900,89600,89500,89600,89500,2096
|
|
20240318,100200,19137875700,89600,89600,89600,89500,1072
|
|
20240318,100100,19041894700,89600,89800,89900,89500,2052
|
|
20240318,100000,18857838300,89800,89900,90000,89800,988
|
|
20240318,095900,18769038600,90000,89900,90000,89900,586
|
|
20240318,095800,18716318700,90000,90000,90000,89900,1356
|
|
20240318,095700,18594295100,89900,89900,90000,89800,1006
|
|
20240318,095600,18503865800,89900,89700,89900,89700,1349
|
|
20240318,095500,18382699900,89800,89700,89800,89600,1328
|
|
20240318,095400,18263539300,89600,89700,89700,89600,722
|
|
20240318,095300,18198797800,89700,89800,89800,89600,657
|
|
20240318,095200,18139841000,89800,89700,89900,89700,1154
|
|
20240318,095100,18036182600,89700,89700,89800,89200,7572
|
|
20240318,095000,17358283400,89700,89600,89800,89600,982
|
|
20240318,094900,17270197500,89700,89500,89700,89400,3855
|
|
20240318,094800,16925048300,89400,89500,89500,89400,317
|
|
20240318,094700,16896699000,89500,89400,89500,89300,2649
|
|
20240318,094600,16659881900,89400,89300,89400,89300,325
|
|
20240318,094500,16630846400,89300,89400,89400,89300,2285
|
|
20240318,094400,16426695300,89400,89500,89600,89300,3185
|
|
20240318,094300,16141760200,89600,89600,89700,89500,1906
|
|
20240318,094200,15970999500,89600,89600,89600,89500,705
|
|
20240318,094100,15907871400,89600,89700,89700,89500,2887
|
|
20240318,094000,15649197900,89700,89700,89800,89600,877
|
|
20240318,093900,15570533400,89700,89800,89900,89600,2310
|
|
20240318,093800,15363297400,89800,89900,89900,89700,1101
|
|
20240318,093700,15264436200,89800,89700,89800,89700,1088
|
|
20240318,093600,15166746000,89800,89800,89800,89700,376
|
|
20240318,093500,15132992800,89700,89600,89900,89600,2185
|
|
20240318,093400,14936838600,89700,90000,90000,89600,3504
|
|
20240318,093300,14622062200,90000,90000,90000,89900,698
|
|
20240318,093200,14559247100,90000,90000,90100,89900,2126
|
|
20240318,093100,14367910800,90000,90000,90100,89900,1880
|
|
20240318,093000,14198684000,90100,90000,90100,89900,1031
|
|
20240318,092900,14105897400,90100,90000,90200,89900,608
|
|
20240318,092800,14051133900,90100,90100,90200,89900,1737
|
|
20240318,092700,13894710300,89900,89600,90200,89500,1799
|
|
20240318,092600,13733067500,89500,89600,89700,89400,1019
|
|
20240318,092500,13641813200,89500,89200,89700,89100,2527
|
|
20240318,092400,13416106600,89200,89100,89300,89000,4093
|
|
20240318,092300,13051423000,89000,89400,89400,89000,7235
|
|
20240318,092200,12406317200,89400,89500,89600,89300,5340
|
|
20240318,092100,11928449000,89500,89600,89700,89400,1437
|
|
20240318,092000,11799808600,89600,89800,89900,89600,1810
|
|
20240318,091900,11637399300,89800,89600,90000,89600,3067
|
|
20240318,091800,11362067400,89600,89900,89900,89600,2223
|
|
20240318,091700,11162585200,89800,89300,89900,89200,2273
|
|
20240318,091600,10958769800,89300,89500,89600,89100,10251
|
|
20240318,091500,10043670300,89400,89400,89600,89100,7442
|
|
20240318,091400,9379270200,89300,89800,89800,89300,5504
|
|
20240318,091300,8886622100,89800,89900,90100,89700,1769
|
|
20240318,091200,8727584500,89900,89600,90100,89300,6661
|
|
20240318,091100,8129657400,89800,90200,90900,89700,14030
|
|
20240318,091000,6863098300,90200,90600,90700,90100,8815
|
|
20240318,090900,6067352900,90600,91200,91300,90600,5937
|
|
20240318,090800,5527452800,91200,91000,91200,90900,2403
|
|
20240318,090700,5308739100,91000,90800,91300,90500,3570
|
|
20240318,090600,4984844000,90700,91200,91300,90700,3902
|
|
20240318,090500,4629874700,91200,91600,91600,90900,6686
|
|
20240318,090400,4019820700,91600,92300,92300,91600,4260
|
|
20240318,090300,3628191800,92300,92200,92500,92100,3074
|
|
20240318,090200,3344642900,92200,92200,92200,91800,2805
|
|
20240318,090100,3086611800,92300,92700,92800,91700,12986
|
|
20240318,090000,1888104700,92800,93100,94700,92500,20236
|