596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185300,56102144900,90700,90700,90700,90700,17599
|
|
20240318,185200,56102144900,90700,90700,90700,90700,0
|
|
20240318,185100,56102144900,90700,90700,90700,90700,0
|
|
20240318,185000,56102144900,90700,90700,90700,90700,0
|
|
20240318,184900,56102144900,90700,90700,90700,90700,0
|
|
20240318,184800,56102144900,90700,90700,90700,90700,0
|
|
20240318,184700,56102144900,90700,90700,90700,90700,0
|
|
20240318,184600,56102144900,90700,90700,90700,90700,0
|
|
20240318,184500,56102144900,90700,90700,90700,90700,0
|
|
20240318,184400,56102144900,90700,90700,90700,90700,0
|
|
20240318,184300,56102144900,90700,90700,90700,90700,0
|
|
20240318,184200,56102144900,90700,90700,90700,90700,0
|
|
20240318,184100,56102144900,90700,90700,90700,90700,0
|
|
20240318,184000,56102144900,90700,90700,90700,90700,0
|
|
20240318,183900,56102144900,90700,90700,90700,90700,0
|
|
20240318,183800,56102144900,90700,90700,90700,90700,0
|
|
20240318,183700,56102144900,90700,90700,90700,90700,0
|
|
20240318,183600,56102144900,90700,90700,90700,90700,0
|
|
20240318,183500,56102144900,90700,90700,90700,90700,0
|
|
20240318,183400,56102144900,90700,90700,90700,90700,0
|
|
20240318,183300,56102144900,90700,90700,90700,90700,0
|
|
20240318,183200,56102144900,90700,90700,90700,90700,0
|
|
20240318,183100,56102144900,90700,90700,90700,90700,0
|
|
20240318,183000,56102144900,90700,90700,90700,90700,0
|
|
20240318,182900,56102144900,90700,90700,90700,90700,0
|
|
20240318,182800,56102144900,90700,90700,90700,90700,0
|
|
20240318,182700,56102144900,90700,90700,90700,90700,0
|
|
20240318,182600,56102144900,90700,90700,90700,90700,0
|
|
20240318,182500,56102144900,90700,90700,90700,90700,0
|
|
20240318,182400,56102144900,90700,90700,90700,90700,0
|
|
20240318,182300,56102144900,90700,90700,90700,90700,17599
|
|
20240318,182200,56102144900,90700,90700,90700,90700,0
|
|
20240318,182100,56102144900,90700,90700,90700,90700,0
|
|
20240318,182000,56102144900,90700,90700,90700,90700,0
|
|
20240318,181900,56102144900,90700,90700,90700,90700,0
|
|
20240318,181800,56102144900,90700,90700,90700,90700,0
|
|
20240318,181700,56102144900,90700,90700,90700,90700,0
|
|
20240318,181600,56102144900,90700,90700,90700,90700,0
|
|
20240318,181500,56102144900,90700,90700,90700,90700,0
|
|
20240318,181400,56102144900,90700,90700,90700,90700,0
|
|
20240318,181300,56102144900,90700,90700,90700,90700,0
|
|
20240318,181200,56102144900,90700,90700,90700,90700,0
|
|
20240318,181100,56102144900,90700,90700,90700,90700,0
|
|
20240318,181000,56102144900,90700,90700,90700,90700,0
|
|
20240318,180900,56102144900,90700,90700,90700,90700,0
|
|
20240318,180800,56102144900,90700,90700,90700,90700,0
|
|
20240318,180700,56102144900,90700,90700,90700,90700,0
|
|
20240318,180600,56102144900,90700,90700,90700,90700,0
|
|
20240318,180500,56102144900,90700,90700,90700,90700,0
|
|
20240318,180400,56102144900,90700,90700,90700,90700,0
|
|
20240318,180300,56102144900,90700,90700,90700,90700,0
|
|
20240318,180200,56102144900,90700,90700,90700,90700,0
|
|
20240318,180100,56102144900,90700,90700,90700,90700,0
|
|
20240318,180000,56102144900,90700,90700,90700,90700,0
|
|
20240318,175900,56102144900,90700,90700,90700,90700,0
|
|
20240318,175800,56102144900,90700,90700,90700,90700,0
|
|
20240318,175700,56102144900,90700,90700,90700,90700,0
|
|
20240318,175600,56102144900,90700,90700,90700,90700,0
|
|
20240318,175500,56102144900,90700,90700,90700,90700,0
|
|
20240318,175400,56102144900,90700,90700,90700,90700,0
|
|
20240318,175300,56102144900,90700,90700,90700,90700,17599
|
|
20240318,175200,56102144900,90700,90700,90700,90700,0
|
|
20240318,175100,56102144900,90700,90700,90700,90700,0
|
|
20240318,175000,56102144900,90700,90700,90700,90700,0
|
|
20240318,174900,56102144900,90700,90700,90700,90700,0
|
|
20240318,174800,56102144900,90700,90700,90700,90700,0
|
|
20240318,174700,56102144900,90700,90700,90700,90700,0
|
|
20240318,174600,56102144900,90700,90700,90700,90700,0
|
|
20240318,174500,56102144900,90700,90700,90700,90700,0
|
|
20240318,174400,56102144900,90700,90700,90700,90700,0
|
|
20240318,174300,56102144900,90700,90700,90700,90700,0
|
|
20240318,174200,56102144900,90700,90700,90700,90700,0
|
|
20240318,174100,56102144900,90700,90700,90700,90700,0
|
|
20240318,174000,56102144900,90700,90700,90700,90700,0
|
|
20240318,173900,56102144900,90700,90700,90700,90700,0
|
|
20240318,173800,56102144900,90700,90700,90700,90700,0
|
|
20240318,173700,56102144900,90700,90700,90700,90700,0
|
|
20240318,173600,56102144900,90700,90700,90700,90700,0
|
|
20240318,173500,56102144900,90700,90700,90700,90700,0
|
|
20240318,173400,56102144900,90700,90700,90700,90700,0
|
|
20240318,173300,56102144900,90700,90700,90700,90700,0
|
|
20240318,173200,56102144900,90700,90700,90700,90700,0
|
|
20240318,173100,56102144900,90700,90700,90700,90700,0
|
|
20240318,173000,56102144900,90700,90700,90700,90700,0
|
|
20240318,172900,56102144900,90700,90700,90700,90700,0
|
|
20240318,172800,56102144900,90700,90700,90700,90700,0
|
|
20240318,172700,56102144900,90700,90700,90700,90700,0
|
|
20240318,172600,56102144900,90700,90700,90700,90700,0
|
|
20240318,172500,56102144900,90700,90700,90700,90700,0
|
|
20240318,172400,56102144900,90700,90700,90700,90700,0
|
|
20240318,172300,56102144900,90700,90700,90700,90700,17599
|
|
20240318,172200,56102144900,90700,90700,90700,90700,0
|
|
20240318,172100,56102144900,90700,90700,90700,90700,0
|
|
20240318,172000,56102144900,90700,90700,90700,90700,0
|
|
20240318,171900,56102144900,90700,90700,90700,90700,0
|
|
20240318,171800,56102144900,90700,90700,90700,90700,0
|
|
20240318,171700,56102144900,90700,90700,90700,90700,0
|
|
20240318,171600,56102144900,90700,90700,90700,90700,0
|
|
20240318,171500,56102144900,90700,90700,90700,90700,0
|
|
20240318,171400,56102144900,90700,90700,90700,90700,0
|
|
20240318,171300,56102144900,90700,90700,90700,90700,0
|
|
20240318,171200,56102144900,90700,90700,90700,90700,0
|
|
20240318,171100,56102144900,90700,90700,90700,90700,0
|
|
20240318,171000,56102144900,90700,90700,90700,90700,0
|
|
20240318,170900,56102144900,90700,90700,90700,90700,0
|
|
20240318,170800,56102144900,90700,90700,90700,90700,0
|
|
20240318,170700,56102144900,90700,90700,90700,90700,0
|
|
20240318,170600,56102144900,90700,90700,90700,90700,0
|
|
20240318,170500,56102144900,90700,90700,90700,90700,0
|
|
20240318,170400,56102144900,90700,90700,90700,90700,0
|
|
20240318,170300,56102144900,90700,90700,90700,90700,0
|
|
20240318,170200,56102144900,90700,90700,90700,90700,0
|
|
20240318,170100,56102144900,90700,90700,90700,90700,0
|
|
20240318,170000,56102144900,90700,90700,90700,90700,0
|
|
20240318,165900,56102144900,90700,90700,90700,90700,0
|
|
20240318,165800,56102144900,90700,90700,90700,90700,0
|
|
20240318,165700,56102144900,90700,90700,90700,90700,0
|
|
20240318,165600,56102144900,90700,90700,90700,90700,0
|
|
20240318,165500,56102144900,90700,90700,90700,90700,0
|
|
20240318,165400,56102144900,90700,90700,90700,90700,0
|
|
20240318,165300,56102144900,90700,90700,90700,90700,17599
|
|
20240318,165200,56102144900,90700,90700,90700,90700,0
|
|
20240318,165100,56102144900,90700,90700,90700,90700,0
|
|
20240318,165000,56102144900,90700,90700,90700,90700,0
|
|
20240318,164900,56102144900,90700,90700,90700,90700,0
|
|
20240318,164800,56102144900,90700,90700,90700,90700,0
|
|
20240318,164700,56102144900,90700,90700,90700,90700,0
|
|
20240318,164600,56102144900,90700,90700,90700,90700,0
|
|
20240318,164500,56102144900,90700,90700,90700,90700,0
|
|
20240318,164400,56102144900,90700,90700,90700,90700,0
|
|
20240318,164300,56102144900,90700,90700,90700,90700,0
|
|
20240318,164200,56102144900,90700,90700,90700,90700,0
|
|
20240318,164100,56102144900,90700,90700,90700,90700,0
|
|
20240318,164000,56102144900,90700,90700,90700,90700,0
|
|
20240318,163900,56102144900,90700,90700,90700,90700,0
|
|
20240318,163800,56102144900,90700,90700,90700,90700,0
|
|
20240318,163700,56102144900,90700,90700,90700,90700,0
|
|
20240318,163600,56102144900,90700,90700,90700,90700,0
|
|
20240318,163500,56102144900,90700,90700,90700,90700,0
|
|
20240318,163400,56102144900,90700,90700,90700,90700,0
|
|
20240318,163300,56102144900,90700,90700,90700,90700,0
|
|
20240318,163200,56102144900,90700,90700,90700,90700,0
|
|
20240318,163100,56102144900,90700,90700,90700,90700,0
|
|
20240318,163000,56102144900,90700,90700,90700,90700,0
|
|
20240318,162900,56102144900,90700,90700,90700,90700,0
|
|
20240318,162800,56102144900,90700,90700,90700,90700,0
|
|
20240318,162700,56102144900,90700,90700,90700,90700,0
|
|
20240318,162600,56102144900,90700,90700,90700,90700,0
|
|
20240318,162500,56102144900,90700,90700,90700,90700,0
|
|
20240318,162400,56102144900,90700,90700,90700,90700,0
|
|
20240318,162300,56102144900,90700,90700,90700,90700,17599
|
|
20240318,162200,56102144900,90700,90700,90700,90700,0
|
|
20240318,162100,56102144900,90700,90700,90700,90700,0
|
|
20240318,162000,56102144900,90700,90700,90700,90700,0
|
|
20240318,161900,56102144900,90700,90700,90700,90700,0
|
|
20240318,161800,56102144900,90700,90700,90700,90700,0
|
|
20240318,161700,56102144900,90700,90700,90700,90700,0
|
|
20240318,161600,56102144900,90700,90700,90700,90700,0
|
|
20240318,161500,56102144900,90700,90700,90700,90700,0
|
|
20240318,161400,56102144900,90700,90700,90700,90700,0
|
|
20240318,161300,56102144900,90700,90700,90700,90700,0
|
|
20240318,161200,56102144900,90700,90700,90700,90700,0
|
|
20240318,161100,56102144900,90700,90700,90700,90700,0
|
|
20240318,161000,56102144900,90700,90700,90700,90700,0
|
|
20240318,160900,56102144900,90700,90700,90700,90700,0
|
|
20240318,160800,56102144900,90700,90700,90700,90700,0
|
|
20240318,160700,56102144900,90700,90700,90700,90700,0
|
|
20240318,160600,56102144900,90700,90700,90700,90700,0
|
|
20240318,160500,56102144900,90700,90700,90700,90700,0
|
|
20240318,160400,56102144900,90700,90700,90700,90700,0
|
|
20240318,160300,56102144900,90700,90700,90700,90700,0
|
|
20240318,160200,56102144900,90700,90700,90700,90700,0
|
|
20240318,160100,56102144900,90700,90700,90700,90700,0
|
|
20240318,160000,56102144900,90700,90700,90700,90700,0
|
|
20240318,155900,56102144900,90700,90700,90700,90700,0
|
|
20240318,155800,56102144900,90700,90700,90700,90700,0
|
|
20240318,155700,56102144900,90700,90700,90700,90700,0
|
|
20240318,155600,56102144900,90700,90700,90700,90700,0
|
|
20240318,155500,56102144900,90700,90700,90700,90700,0
|
|
20240318,155400,56102144900,90700,90700,90700,90700,0
|
|
20240318,155300,56102144900,90700,90700,90700,90700,17599
|
|
20240318,155200,56102144900,90700,90700,90700,90700,0
|
|
20240318,155100,56102144900,90700,90700,90700,90700,0
|
|
20240318,155000,56102144900,90700,90700,90700,90700,0
|
|
20240318,154900,56102144900,90700,90700,90700,90700,0
|
|
20240318,154800,56102144900,90700,90700,90700,90700,0
|
|
20240318,154700,56102144900,90700,90700,90700,90700,0
|
|
20240318,154600,56102144900,90700,90700,90700,90700,0
|
|
20240318,154500,56102144900,90700,90700,90700,90700,0
|
|
20240318,154400,56102144900,90700,90700,90700,90700,0
|
|
20240318,154300,56102144900,90700,90700,90700,90700,0
|
|
20240318,154200,56102144900,90700,90700,90700,90700,0
|
|
20240318,154100,56102144900,90700,90700,90700,90700,0
|
|
20240318,154000,56102144900,90700,90700,90700,90700,0
|
|
20240318,153900,56102144900,90700,90700,90700,90700,0
|
|
20240318,153800,56102144900,90700,90700,90700,90700,0
|
|
20240318,153700,56102144900,90700,90700,90700,90700,0
|
|
20240318,153600,56102144900,90700,90700,90700,90700,0
|
|
20240318,153500,56102144900,90700,90700,90700,90700,0
|
|
20240318,153400,56102144900,90700,90700,90700,90700,0
|
|
20240318,153300,56102144900,90700,90700,90700,90700,0
|
|
20240318,153200,56102144900,90700,90700,90700,90700,0
|
|
20240318,153100,56102144900,90700,90700,90700,90700,0
|
|
20240318,153000,56102144900,90700,90700,90700,90700,17599
|
|
20240318,152900,54505915600,91000,91000,91000,91000,0
|
|
20240318,152800,54505915600,91000,91000,91000,91000,0
|
|
20240318,152700,54505915600,91000,91000,91000,91000,0
|
|
20240318,152600,54505915600,91000,91000,91000,91000,0
|
|
20240318,152500,54505915600,91000,91000,91000,91000,0
|
|
20240318,152400,54505915600,91000,91000,91000,91000,0
|
|
20240318,152300,54505915600,91000,91000,91000,91000,0
|
|
20240318,152200,54505915600,91000,91000,91000,91000,0
|
|
20240318,152100,54505915600,91000,91000,91000,91000,0
|
|
20240318,152000,54505915600,91000,91000,91000,91000,0
|
|
20240318,151900,54505915600,91000,90900,91100,90900,3815
|
|
20240318,151800,54158764400,91000,90900,91000,90900,875
|
|
20240318,151700,54079204600,90900,90600,91000,90600,2624
|
|
20240318,151600,53840771400,90600,90800,90800,90600,807
|
|
20240318,151500,53767589200,90700,90700,90800,90700,200
|
|
20240318,151400,53749449100,90700,90600,90800,90600,534
|
|
20240318,151300,53701015300,90600,90700,90800,90600,936
|
|
20240318,151200,53616106600,90700,90900,90900,90700,893
|
|
20240318,151100,53535017700,90800,90800,90900,90800,851
|
|
20240318,151000,53457732300,90800,90800,90900,90800,202
|
|
20240318,150900,53439380100,90900,90800,90900,90800,748
|
|
20240318,150800,53371455300,90800,90800,90900,90800,1369
|
|
20240318,150700,53247105900,90800,90800,90900,90800,363
|
|
20240318,150600,53214124800,90800,90800,90900,90800,260
|
|
20240318,150500,53190504300,90900,90800,90900,90700,594
|
|
20240318,150400,53136561900,90800,90800,90900,90800,183
|
|
20240318,150300,53119938300,90900,90800,90900,90800,259
|
|
20240318,150200,53096409200,90900,90800,90900,90700,566
|
|
20240318,150100,53045043800,90800,90900,91000,90800,1338
|
|
20240318,150000,52923469000,90900,90800,91000,90800,481
|
|
20240318,145900,52879730600,90800,90800,90900,90800,863
|
|
20240318,145800,52801310500,90900,90800,90900,90800,237
|
|
20240318,145700,52779780800,90900,90800,90900,90800,372
|
|
20240318,145600,52745977200,90800,90600,90800,90600,324
|
|
20240318,145500,52716569300,90700,90600,90800,90500,1516
|
|
20240318,145400,52579150600,90500,90500,90600,90500,243
|
|
20240318,145300,52557157300,90500,90600,90600,90500,1165
|
|
20240318,145200,52451685900,90500,90500,90600,90500,969
|
|
20240318,145100,52363987300,90500,90500,90600,90500,236
|
|
20240318,145000,52342622700,90600,90500,90600,90500,1410
|
|
20240318,144900,52214993900,90600,90700,90700,90500,766
|
|
20240318,144800,52145602300,90600,90600,90700,90600,367
|
|
20240318,144700,52112331600,90600,90600,90700,90600,210
|
|
20240318,144600,52093300100,90600,90600,90700,90600,407
|
|
20240318,144500,52056413900,90600,90700,90700,90600,477
|
|
20240318,144400,52013177400,90600,90600,90700,90600,630
|
|
20240318,144300,51956092200,90600,90600,90700,90500,793
|
|
20240318,144200,51884293200,90600,90600,90600,90500,964
|
|
20240318,144100,51796970700,90600,90700,90800,90600,1077
|
|
20240318,144000,51699373500,90700,90700,90800,90700,596
|
|
20240318,143900,51645300900,90700,90700,90900,90700,363
|
|
20240318,143800,51612352100,90800,90800,90900,90700,363
|
|
20240318,143700,51579419300,90800,90800,91000,90800,547
|
|
20240318,143600,51529721400,90800,90800,90900,90700,922
|
|
20240318,143500,51446037600,90900,90800,90900,90800,344
|
|
20240318,143400,51414796600,90800,90700,90900,90700,512
|
|
20240318,143300,51368308400,90700,90800,90800,90700,942
|
|
20240318,143200,51282797800,90800,90900,91000,90800,2180
|
|
20240318,143100,51084609700,91000,90900,91000,90900,333
|
|
20240318,143000,51054334700,90900,90900,91000,90900,475
|
|
20240318,142900,51011141200,91000,91000,91100,90900,2134
|
|
20240318,142800,50816957500,91000,91000,91100,91000,145
|
|
20240318,142700,50803750800,91100,91100,91100,91000,216
|
|
20240318,142600,50784087900,91000,90900,91100,90900,208
|
|
20240318,142500,50765154600,91000,91100,91100,90900,384
|
|
20240318,142400,50730219000,91000,91000,91100,90900,782
|
|
20240318,142300,50659065100,91000,91000,91000,90900,358
|
|
20240318,142200,50626492800,91000,90900,91000,90900,289
|
|
20240318,142100,50600202700,91000,90800,91000,90800,345
|
|
20240318,142000,50568834000,90900,90900,90900,90800,178
|
|
20240318,141900,50552654700,90800,90900,90900,90700,1155
|
|
20240318,141800,50447769500,90800,90900,90900,90700,296
|
|
20240318,141700,50420897900,90800,91000,91000,90800,823
|
|
20240318,141600,50346120300,91000,90900,91000,90900,567
|
|
20240318,141500,50294531600,91000,91000,91000,90900,435
|
|
20240318,141400,50254973100,90900,91000,91000,90900,428
|
|
20240318,141300,50216055900,90900,90900,91000,90900,403
|
|
20240318,141200,50179400800,90900,91000,91100,90900,1449
|
|
20240318,141100,50047548800,91100,91200,91200,91000,712
|
|
20240318,141000,49982682700,91200,91300,91300,91100,538
|
|
20240318,140900,49933623400,91300,91200,91300,91200,891
|
|
20240318,140800,49852335800,91300,91200,91300,91200,344
|
|
20240318,140700,49820943600,91300,91200,91300,91100,2439
|
|
20240318,140600,49598504500,91100,91100,91200,91000,516
|
|
20240318,140500,49551503900,91000,91000,91100,91000,378
|
|
20240318,140400,49517070500,91000,91100,91100,91000,625
|
|
20240318,140300,49460145300,91000,91100,91200,91000,620
|
|
20240318,140200,49403654900,91200,91200,91200,91000,665
|
|
20240318,140100,49343074200,91100,91000,91200,91000,361
|
|
20240318,140000,49310184300,90800,91000,91200,90800,3647
|
|
20240318,135900,48978474900,90900,90800,91000,90800,354
|
|
20240318,135800,48946281900,90800,90700,90900,90700,442
|
|
20240318,135700,48906118500,90800,90700,90800,90600,443
|
|
20240318,135600,48865908500,90800,90700,90800,90600,514
|
|
20240318,135500,48819280000,90800,90600,90800,90600,255
|
|
20240318,135400,48796138700,90800,90700,90800,90600,601
|
|
20240318,135300,48741654100,90600,90600,90700,90500,1234
|
|
20240318,135200,48629880700,90600,90800,90800,90600,981
|
|
20240318,135100,48540908800,90800,91000,91000,90700,1148
|
|
20240318,135000,48436637900,91000,90800,91000,90800,377
|
|
20240318,134900,48402336700,90800,90900,91000,90700,1025
|
|
20240318,134800,48309204000,91000,91000,91100,90900,1969
|
|
20240318,134700,48130016100,91100,91000,91200,91000,990
|
|
20240318,134600,48039864500,91000,91200,91200,91000,1283
|
|
20240318,134500,47922968500,91200,91200,91300,91100,608
|
|
20240318,134400,47867517600,91200,91100,91300,91100,1523
|
|
20240318,134300,47728615800,91200,91200,91300,91100,1154
|
|
20240318,134200,47623371900,91200,91200,91200,91100,534
|
|
20240318,134100,47574680600,91100,91200,91300,91100,1928
|
|
20240318,134000,47398838300,91200,91200,91300,91100,974
|
|
20240318,133900,47309995800,91300,91200,91300,91100,1221
|
|
20240318,133800,47198623600,91200,91100,91300,91100,2110
|
|
20240318,133700,47006182800,91100,91200,91200,91100,1116
|
|
20240318,133600,46904431900,91200,91200,91200,91100,1420
|
|
20240318,133500,46774989900,91200,90800,91200,90800,4869
|
|
20240318,133400,46331960500,90800,90800,90800,90700,194
|
|
20240318,133300,46314346500,90700,90700,90700,90600,534
|
|
20240318,133200,46265919100,90700,90800,90800,90700,543
|
|
20240318,133100,46216656500,90800,90600,90800,90600,252
|
|
20240318,133000,46193796400,90500,90600,90700,90500,1142
|
|
20240318,132900,46090331300,90600,90600,90700,90600,233
|
|
20240318,132800,46069213200,90600,90600,90700,90600,167
|
|
20240318,132700,46054070900,90600,90600,90700,90600,189
|
|
20240318,132600,46036943500,90600,90600,90700,90600,419
|
|
20240318,132500,45998971500,90600,90600,90700,90600,333
|
|
20240318,132400,45968794500,90600,90600,90700,90500,115
|
|
20240318,132300,45958372700,90600,90600,90700,90600,252
|
|
20240318,132200,45935533500,90600,90700,90700,90500,329
|
|
20240318,132100,45905720500,90700,90600,90700,90600,163
|
|
20240318,132000,45890942700,90600,90700,90700,90600,263
|
|
20240318,131900,45867107400,90700,90700,90700,90600,152
|
|
20240318,131800,45853325800,90600,90500,90700,90500,158
|
|
20240318,131700,45838999300,90500,90600,90600,90400,1190
|
|
20240318,131600,45731378700,90600,90500,90700,90500,259
|
|
20240318,131500,45707911000,90400,90500,90600,90400,1816
|
|
20240318,131400,45543621200,90500,90700,90800,90500,1537
|
|
20240318,131300,45404330400,90600,90800,90900,90600,435
|
|
20240318,131200,45364857000,90800,90800,90900,90800,211
|
|
20240318,131100,45345689500,90800,90800,90900,90800,105
|
|
20240318,131000,45336153000,90800,90800,90800,90700,598
|
|
20240318,130900,45281892500,90700,90800,90800,90700,394
|
|
20240318,130800,45246128400,90800,90700,90800,90600,225
|
|
20240318,130700,45225720900,90600,90800,90800,90600,248
|
|
20240318,130600,45203233000,90800,90700,90800,90600,1045
|
|
20240318,130500,45108498000,90800,90700,90800,90600,274
|
|
20240318,130400,45083643500,90800,90700,90900,90700,118
|
|
20240318,130300,45072934700,90800,90600,91000,90600,517
|
|
20240318,130200,45026032200,90700,90900,91000,90600,2562
|
|
20240318,130100,44793670400,90900,90900,91000,90900,363
|
|
20240318,130000,44760653700,90900,91000,91000,90900,426
|
|
20240318,125900,44721918400,90900,90900,91000,90900,448
|
|
20240318,125800,44681186000,91000,91000,91000,90900,261
|
|
20240318,125700,44657449800,91000,90900,91000,90800,392
|
|
20240318,125600,44621804400,90900,91100,91100,90800,1249
|
|
20240318,125500,44508136000,91000,90700,91100,90700,2174
|
|
20240318,125400,44310447600,90800,90800,90900,90700,477
|
|
20240318,125300,44267146100,90700,90900,90900,90700,962
|
|
20240318,125200,44179796600,90800,90900,90900,90800,372
|
|
20240318,125100,44146013600,90800,91000,91000,90800,179
|
|
20240318,125000,44129742000,91000,90900,91000,90700,884
|
|
20240318,124900,44049388100,90700,90900,90900,90700,153
|
|
20240318,124800,44035493500,90800,90600,90900,90600,321
|
|
20240318,124700,44006365700,90500,90500,90600,90500,934
|
|
20240318,124600,43921780000,90500,90700,90700,90500,1821
|
|
20240318,124500,43756798500,90600,90900,90900,90600,1309
|
|
20240318,124400,43637969000,90800,90900,91000,90800,613
|
|
20240318,124300,43582247800,91000,90900,91000,90900,468
|
|
20240318,124200,43539693800,91000,90900,91000,90900,808
|
|
20240318,124100,43466186500,90900,91000,91200,90800,684
|
|
20240318,124000,43404001000,90900,91200,91200,90900,1310
|
|
20240318,123900,43284683900,91200,90900,91200,90900,1881
|
|
20240318,123800,43113436200,90900,90900,91000,90800,667
|
|
20240318,123700,43052818900,90800,90900,90900,90800,287
|
|
20240318,123600,43026746100,90800,90700,90800,90700,382
|
|
20240318,123500,42992079700,90700,90700,90800,90600,266
|
|
20240318,123400,42967950500,90600,90900,90900,90600,1215
|
|
20240318,123300,42857725600,90900,90600,90900,90600,992
|
|
20240318,123200,42767778300,90700,91100,91100,90600,1516
|
|
20240318,123100,42630100400,91000,91000,91200,91000,1610
|
|
20240318,123000,42483455700,90900,90900,91000,90900,784
|
|
20240318,122900,42412134400,91000,90800,91000,90800,1733
|
|
20240318,122800,42254519400,90700,90600,90800,90600,375
|
|
20240318,122700,42220494000,90700,90700,90700,90600,1113
|
|
20240318,122600,42119621200,90700,90700,90700,90600,1598
|
|
20240318,122500,41974789600,90700,90800,90800,90700,2137
|
|
20240318,122400,41780941200,90800,90800,90800,90700,548
|
|
20240318,122300,41731197200,90700,91100,91200,90600,2634
|
|
20240318,122200,41491817700,91100,91100,91300,91000,1744
|
|
20240318,122100,41332877100,91100,90800,91100,90800,2435
|
|
20240318,122000,41111335000,90800,91000,91000,90800,2208
|
|
20240318,121900,40910617400,91000,91000,91100,90900,4498
|
|
20240318,121800,40501398900,91100,91400,91500,91000,5043
|
|
20240318,121700,40040986900,91400,91100,91400,91100,6311
|
|
20240318,121600,39464982500,91100,90700,91100,90600,24567
|
|
20240318,121500,37231651000,90600,89800,90700,89800,16951
|
|
20240318,121400,35701485700,89900,89700,89900,89600,725
|
|
20240318,121300,35636436100,89700,89700,89800,89700,125
|
|
20240318,121200,35625214100,89800,89700,89800,89700,110
|
|
20240318,121100,35615340700,89800,89700,89900,89700,254
|
|
20240318,121000,35592530400,89700,89800,89800,89700,374
|
|
20240318,120900,35558946300,89800,89800,89800,89600,325
|
|
20240318,120800,35529803600,89700,89800,89800,89700,99
|
|
20240318,120700,35520918800,89800,89600,89800,89600,98
|
|
20240318,120600,35512130100,89600,89700,89800,89500,398
|
|
20240318,120500,35476447700,89700,89600,89800,89600,273
|
|
20240318,120400,35451965200,89600,89700,89800,89600,676
|
|
20240318,120300,35391359800,89700,89700,89800,89500,591
|
|
20240318,120200,35338355200,89600,89600,89700,89600,278
|
|
20240318,120100,35313433200,89700,89700,89700,89600,152
|
|
20240318,120000,35299812500,89600,89600,89700,89500,393
|
|
20240318,115900,35264576900,89600,89500,89600,89500,318
|
|
20240318,115800,35236086400,89600,89600,89700,89500,185
|
|
20240318,115700,35219500100,89600,89600,89700,89500,136
|
|
20240318,115600,35207312600,89500,89600,89700,89500,2379
|
|
20240318,115500,34994279500,89600,89700,89800,89600,181
|
|
20240318,115400,34978044200,89700,89800,89800,89700,300
|
|
20240318,115300,34951125400,89800,89700,89800,89700,315
|
|
20240318,115200,34922859700,89800,89700,89800,89600,303
|
|
20240318,115100,34895683000,89700,89800,89800,89700,673
|
|
20240318,115000,34835309700,89800,89800,89900,89700,1093
|
|
20240318,114900,34737154100,89900,89800,89900,89800,147
|
|
20240318,114800,34723940000,89800,89900,89900,89800,165
|
|
20240318,114700,34709111600,89900,89900,89900,89800,279
|
|
20240318,114600,34684032800,89900,89900,89900,89800,417
|
|
20240318,114500,34646546300,89900,89800,89900,89800,1690
|
|
20240318,114400,34494641900,89900,89900,89900,89800,372
|
|
20240318,114300,34461215800,89800,89800,89900,89800,479
|
|
20240318,114200,34418197100,89800,89800,89800,89700,206
|
|
20240318,114100,34399700600,89700,89700,89800,89700,202
|
|
20240318,114000,34381576200,89800,89800,89800,89700,1040
|
|
20240318,113900,34288208800,89700,89700,89800,89700,176
|
|
20240318,113800,34272408800,89800,89700,89800,89600,386
|
|
20240318,113700,34237787200,89700,89600,89700,89600,296
|
|
20240318,113600,34211245200,89600,89700,89700,89600,262
|
|
20240318,113500,34187754400,89700,89600,89700,89600,181
|
|
20240318,113400,34171522000,89700,89600,89700,89500,222
|
|
20240318,113300,34151632300,89600,89500,89600,89400,945
|
|
20240318,113200,34067021500,89400,89400,89600,89400,609
|
|
20240318,113100,34012514900,89500,89400,89500,89400,157
|
|
20240318,113000,33998468600,89400,89400,89500,89400,144
|
|
20240318,112900,33985582800,89400,89500,89600,89400,216
|
|
20240318,112800,33966250800,89300,89500,89600,89300,1873
|
|
20240318,112700,33798643700,89300,89300,89500,89300,1410
|
|
20240318,112600,33672498300,89300,89300,89500,89200,594
|
|
20240318,112500,33619417900,89300,89300,89400,89200,244
|
|
20240318,112400,33597635200,89300,89300,89300,89200,116
|
|
20240318,112300,33587282200,89200,89200,89300,89200,221
|
|
20240318,112200,33567557400,89300,89200,89300,89100,437
|
|
20240318,112100,33528565300,89100,89100,89200,89100,536
|
|
20240318,112000,33480779500,89200,89100,89200,89100,154
|
|
20240318,111900,33467049500,89200,89200,89200,89100,216
|
|
20240318,111800,33447790300,89200,89200,89300,89100,361
|
|
20240318,111700,33415596000,89100,89100,89200,89100,550
|
|
20240318,111600,33366583200,89000,89100,89100,89000,315
|
|
20240318,111500,33338539300,89100,89100,89100,89000,408
|
|
20240318,111400,33302204000,89000,89100,89200,89000,738
|
|
20240318,111300,33236430100,89100,89000,89200,88900,367
|
|
20240318,111200,33203758000,89000,89000,89100,88900,791
|
|
20240318,111100,33133361300,89100,89000,89100,89000,668
|
|
20240318,111000,33073892000,89000,89200,89200,89000,3456
|
|
20240318,110900,32766208400,89100,89200,89200,89100,845
|
|
20240318,110800,32690887800,89300,89200,89300,89200,263
|
|
20240318,110700,32667419300,89200,89300,89300,89200,171
|
|
20240318,110600,32652152800,89300,89200,89400,89200,239
|
|
20240318,110500,32630804600,89200,89200,89300,89200,120
|
|
20240318,110400,32620092100,89200,89200,89300,89200,388
|
|
20240318,110300,32585468500,89200,89300,89300,89200,194
|
|
20240318,110200,32568155500,89200,89200,89400,89200,164
|
|
20240318,110100,32553514200,89200,89400,89400,89200,421
|
|
20240318,110000,32515915800,89300,89300,89400,89200,486
|
|
20240318,105900,32472493100,89300,89200,89300,89100,701
|
|
20240318,105800,32409997300,89200,89200,89300,89000,3167
|
|
20240318,105700,32127905300,89300,89300,89400,89200,945
|
|
20240318,105600,32043546000,89300,89500,89500,89300,898
|
|
20240318,105500,31963291400,89500,89400,89500,89200,907
|
|
20240318,105400,31882274100,89200,89300,89300,89200,1029
|
|
20240318,105300,31790442800,89300,89300,89400,89300,604
|
|
20240318,105200,31736497400,89300,89400,89400,89300,795
|
|
20240318,105100,31665485500,89400,89600,89600,89400,2473
|
|
20240318,105000,31444283500,89500,89600,89700,89500,386
|
|
20240318,104900,31409715100,89600,89500,89600,89500,268
|
|
20240318,104800,31385711800,89500,89600,89600,89500,323
|
|
20240318,104700,31356790500,89500,89600,89700,89500,735
|
|
20240318,104600,31290941600,89600,89800,89800,89600,1440
|
|
20240318,104500,31161809100,89800,89800,89900,89700,321
|
|
20240318,104400,31132996700,89900,89700,89900,89700,694
|
|
20240318,104300,31070667000,89700,89800,89800,89600,360
|
|
20240318,104200,31038358900,89800,89800,89900,89600,385
|
|
20240318,104100,31003807300,89800,89800,89900,89600,2197
|
|
20240318,104000,30806695400,89800,90000,90000,89800,959
|
|
20240318,103900,30720414900,89800,89800,90000,89800,619
|
|
20240318,103800,30664796800,89900,89900,90000,89800,862
|
|
20240318,103700,30587292900,90000,90000,90000,89900,1015
|
|
20240318,103600,30496029000,90000,89900,90000,89900,620
|
|
20240318,103500,30440242100,89900,89900,90000,89800,829
|
|
20240318,103400,30365713600,90000,90000,90000,89900,422
|
|
20240318,103300,30327765800,90000,89700,90000,89700,929
|
|
20240318,103200,30244270100,89800,89800,89900,89700,1420
|
|
20240318,103100,30116752500,89800,89500,89800,89400,1424
|
|
20240318,103000,29989092100,89400,89600,89700,89400,731
|
|
20240318,102900,29923618900,89600,89500,89700,89500,933
|
|
20240318,102800,29840049300,89500,89600,89700,89500,621
|
|
20240318,102700,29784410200,89500,89400,89600,89300,700
|
|
20240318,102600,29721781700,89400,89300,89400,89200,514
|
|
20240318,102500,29675865900,89200,89000,89500,88900,1147
|
|
20240318,102400,29573725100,88900,88900,89000,88800,425
|
|
20240318,102300,29535950100,88900,88900,89000,88800,1077
|
|
20240318,102200,29440269100,88900,88800,89100,88800,2516
|
|
20240318,102100,29216579700,88800,89000,89100,88800,1470
|
|
20240318,102000,29085869400,89000,89000,89900,88900,2352
|
|
20240318,101900,28875878700,89000,88800,89000,88700,1130
|
|
20240318,101800,28775530600,88800,88700,88800,88600,1548
|
|
20240318,101700,28638204300,88700,88900,89000,88700,5167
|
|
20240318,101600,28179321500,88900,89100,89200,88900,1884
|
|
20240318,101500,28011593800,89100,89300,89400,89100,933
|
|
20240318,101400,27928375600,89300,89300,89400,89200,789
|
|
20240318,101300,27857934200,89300,89400,89400,89100,807
|
|
20240318,101200,27785934100,89500,89300,90000,89300,4281
|
|
20240318,101100,27401667600,89400,89000,89400,89000,2193
|
|
20240318,101000,27206239200,89100,89000,89200,89000,2376
|
|
20240318,100900,26994488100,89100,89000,89100,88900,3396
|
|
20240318,100800,26692256300,89000,89100,89200,89000,3026
|
|
20240318,100700,26422842600,89200,89100,89200,89100,1474
|
|
20240318,100600,26291502500,89100,89400,89400,89100,3362
|
|
20240318,100500,25991395200,89400,89600,89700,89400,3814
|
|
20240318,100400,25650057700,89700,89600,89700,89500,816
|
|
20240318,100300,25576966300,89600,90000,90000,89500,2874
|
|
20240318,100200,25319376600,89900,90000,90300,89700,2670
|
|
20240318,100100,25079524600,90000,90400,90400,90000,2498
|
|
20240318,100000,24854320000,90300,90300,90400,90200,1012
|
|
20240318,095900,24762965100,90300,90400,90400,90200,1160
|
|
20240318,095800,24658186000,90400,90600,90600,90300,2149
|
|
20240318,095700,24463771000,90500,90400,90600,90400,2343
|
|
20240318,095600,24251766800,90400,90500,90500,90400,1332
|
|
20240318,095500,24131299200,90500,90500,90500,90200,2520
|
|
20240318,095400,23903370500,90500,90500,90500,90300,729
|
|
20240318,095300,23837437700,90500,90300,90500,90200,2303
|
|
20240318,095200,23629554300,90300,90400,90500,90200,1306
|
|
20240318,095100,23511638500,90400,90700,90700,90300,3735
|
|
20240318,095000,23173306600,90700,90500,90700,90400,5311
|
|
20240318,094900,22692199100,90500,90200,90500,90200,4016
|
|
20240318,094800,22329195300,90300,90200,90400,90200,1631
|
|
20240318,094700,22181927700,90200,90100,90200,90100,1947
|
|
20240318,094600,22006392800,90100,90000,90200,89900,2630
|
|
20240318,094500,21769446000,89900,90000,90000,89600,2124
|
|
20240318,094400,21578647400,89900,89600,90000,89500,1586
|
|
20240318,094300,21436176400,89400,89100,89800,89100,2940
|
|
20240318,094200,21173467500,89100,89400,89400,89100,2904
|
|
20240318,094100,20914389300,89300,89300,89400,89200,1134
|
|
20240318,094000,20813128700,89200,89500,89500,89200,2732
|
|
20240318,093900,20569288000,89500,89500,89600,89300,4876
|
|
20240318,093800,20133183300,89600,89600,89700,89500,553
|
|
20240318,093700,20083632600,89500,89500,89800,89400,1545
|
|
20240318,093600,19945322100,89500,89800,89800,89500,1877
|
|
20240318,093500,19777069400,89700,89700,89900,89700,836
|
|
20240318,093400,19702027900,89700,89600,89800,89400,1380
|
|
20240318,093300,19578385000,89400,89600,89700,89400,2980
|
|
20240318,093200,19311382000,89600,89900,90000,89600,3202
|
|
20240318,093100,19023945900,89900,90200,90400,89800,4117
|
|
20240318,093000,18653475000,90200,90200,90700,90100,2777
|
|
20240318,092900,18402433100,90200,90700,90800,90200,8598
|
|
20240318,092800,17623267600,90700,90600,90700,90400,6311
|
|
20240318,092700,17051491300,90400,90100,90500,90000,6621
|
|
20240318,092600,16453393000,90100,90500,90500,90100,5871
|
|
20240318,092500,15922720800,90400,90300,90500,90100,5780
|
|
20240318,092400,15400600900,90100,89700,90300,89700,7540
|
|
20240318,092300,14721464700,89900,89700,89900,89500,2060
|
|
20240318,092200,14536716700,89600,90000,90100,89600,3093
|
|
20240318,092100,14258939200,90100,89800,90100,89600,7936
|
|
20240318,092000,13545499900,89800,90000,90100,89600,5463
|
|
20240318,091900,13053719300,90000,89900,90200,89900,7225
|
|
20240318,091800,12403297700,89900,89300,90000,89300,8146
|
|
20240318,091700,11671945000,89400,88900,89400,88800,2437
|
|
20240318,091600,11454892600,88900,88900,89000,88800,1844
|
|
20240318,091500,11290968400,89000,89000,89000,88800,2330
|
|
20240318,091400,11083860700,89000,89200,89300,88800,4150
|
|
20240318,091300,10714321900,89300,89500,89600,89100,4843
|
|
20240318,091200,10282096300,89600,89900,90000,89400,10466
|
|
20240318,091100,9343068500,90000,89500,90200,89400,21269
|
|
20240318,091000,7431580900,89500,89100,89500,88900,7229
|
|
20240318,090900,6786665400,89200,88800,89300,88800,10577
|
|
20240318,090800,5844862100,88800,88400,88900,88400,8827
|
|
20240318,090700,5061782400,88200,88200,88500,87700,4985
|
|
20240318,090600,4622605100,88200,88000,88200,87900,1592
|
|
20240318,090500,4482441100,88000,88300,88400,87900,5881
|
|
20240318,090400,3964422000,88300,88400,88600,87900,3975
|
|
20240318,090300,3613301200,88500,87700,88500,87500,10929
|
|
20240318,090200,2650506700,87500,88000,88000,87300,4945
|
|
20240318,090100,2216934400,88000,88300,88600,87900,7653
|
|
20240318,090000,1541481100,88500,87900,88700,87400,17412
|