602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185900,2985468000,73500,73500,73500,73500,567
|
|
20240318,185800,2985468000,73500,73500,73500,73500,0
|
|
20240318,185700,2985468000,73500,73500,73500,73500,0
|
|
20240318,185600,2985468000,73500,73500,73500,73500,0
|
|
20240318,185500,2985468000,73500,73500,73500,73500,0
|
|
20240318,185400,2985468000,73500,73500,73500,73500,0
|
|
20240318,185300,2985468000,73500,73500,73500,73500,0
|
|
20240318,185200,2985468000,73500,73500,73500,73500,0
|
|
20240318,185100,2985468000,73500,73500,73500,73500,0
|
|
20240318,185000,2985468000,73500,73500,73500,73500,0
|
|
20240318,184900,2985468000,73500,73500,73500,73500,0
|
|
20240318,184800,2985468000,73500,73500,73500,73500,0
|
|
20240318,184700,2985468000,73500,73500,73500,73500,0
|
|
20240318,184600,2985468000,73500,73500,73500,73500,0
|
|
20240318,184500,2985468000,73500,73500,73500,73500,0
|
|
20240318,184400,2985468000,73500,73500,73500,73500,0
|
|
20240318,184300,2985468000,73500,73500,73500,73500,0
|
|
20240318,184200,2985468000,73500,73500,73500,73500,0
|
|
20240318,184100,2985468000,73500,73500,73500,73500,0
|
|
20240318,184000,2985468000,73500,73500,73500,73500,0
|
|
20240318,183900,2985468000,73500,73500,73500,73500,0
|
|
20240318,183800,2985468000,73500,73500,73500,73500,0
|
|
20240318,183700,2985468000,73500,73500,73500,73500,0
|
|
20240318,183600,2985468000,73500,73500,73500,73500,0
|
|
20240318,183500,2985468000,73500,73500,73500,73500,0
|
|
20240318,183400,2985468000,73500,73500,73500,73500,0
|
|
20240318,183300,2985468000,73500,73500,73500,73500,0
|
|
20240318,183200,2985468000,73500,73500,73500,73500,0
|
|
20240318,183100,2985468000,73500,73500,73500,73500,0
|
|
20240318,183000,2985468000,73500,73500,73500,73500,0
|
|
20240318,182900,2985468000,73500,73500,73500,73500,567
|
|
20240318,182800,2985468000,73500,73500,73500,73500,0
|
|
20240318,182700,2985468000,73500,73500,73500,73500,0
|
|
20240318,182600,2985468000,73500,73500,73500,73500,0
|
|
20240318,182500,2985468000,73500,73500,73500,73500,0
|
|
20240318,182400,2985468000,73500,73500,73500,73500,0
|
|
20240318,182300,2985468000,73500,73500,73500,73500,0
|
|
20240318,182200,2985468000,73500,73500,73500,73500,0
|
|
20240318,182100,2985468000,73500,73500,73500,73500,0
|
|
20240318,182000,2985468000,73500,73500,73500,73500,0
|
|
20240318,181900,2985468000,73500,73500,73500,73500,0
|
|
20240318,181800,2985468000,73500,73500,73500,73500,0
|
|
20240318,181700,2985468000,73500,73500,73500,73500,0
|
|
20240318,181600,2985468000,73500,73500,73500,73500,0
|
|
20240318,181500,2985468000,73500,73500,73500,73500,0
|
|
20240318,181400,2985468000,73500,73500,73500,73500,0
|
|
20240318,181300,2985468000,73500,73500,73500,73500,0
|
|
20240318,181200,2985468000,73500,73500,73500,73500,0
|
|
20240318,181100,2985468000,73500,73500,73500,73500,0
|
|
20240318,181000,2985468000,73500,73500,73500,73500,0
|
|
20240318,180900,2985468000,73500,73500,73500,73500,0
|
|
20240318,180800,2985468000,73500,73500,73500,73500,0
|
|
20240318,180700,2985468000,73500,73500,73500,73500,0
|
|
20240318,180600,2985468000,73500,73500,73500,73500,0
|
|
20240318,180500,2985468000,73500,73500,73500,73500,0
|
|
20240318,180400,2985468000,73500,73500,73500,73500,0
|
|
20240318,180300,2985468000,73500,73500,73500,73500,0
|
|
20240318,180200,2985468000,73500,73500,73500,73500,0
|
|
20240318,180100,2985468000,73500,73500,73500,73500,0
|
|
20240318,180000,2985468000,73500,73500,73500,73500,0
|
|
20240318,175900,2985468000,73500,73500,73500,73500,567
|
|
20240318,175800,2985468000,73500,73500,73500,73500,0
|
|
20240318,175700,2985468000,73500,73500,73500,73500,0
|
|
20240318,175600,2985468000,73500,73500,73500,73500,0
|
|
20240318,175500,2985468000,73500,73500,73500,73500,0
|
|
20240318,175400,2985468000,73500,73500,73500,73500,0
|
|
20240318,175300,2985468000,73500,73500,73500,73500,0
|
|
20240318,175200,2985468000,73500,73500,73500,73500,0
|
|
20240318,175100,2985468000,73500,73500,73500,73500,0
|
|
20240318,175000,2985468000,73500,73500,73500,73500,0
|
|
20240318,174900,2985468000,73500,73500,73500,73500,0
|
|
20240318,174800,2985468000,73500,73500,73500,73500,0
|
|
20240318,174700,2985468000,73500,73500,73500,73500,0
|
|
20240318,174600,2985468000,73500,73500,73500,73500,0
|
|
20240318,174500,2985468000,73500,73500,73500,73500,0
|
|
20240318,174400,2985468000,73500,73500,73500,73500,0
|
|
20240318,174300,2985468000,73500,73500,73500,73500,0
|
|
20240318,174200,2985468000,73500,73500,73500,73500,0
|
|
20240318,174100,2985468000,73500,73500,73500,73500,0
|
|
20240318,174000,2985468000,73500,73500,73500,73500,0
|
|
20240318,173900,2985468000,73500,73500,73500,73500,0
|
|
20240318,173800,2985468000,73500,73500,73500,73500,0
|
|
20240318,173700,2985468000,73500,73500,73500,73500,0
|
|
20240318,173600,2985468000,73500,73500,73500,73500,0
|
|
20240318,173500,2985468000,73500,73500,73500,73500,0
|
|
20240318,173400,2985468000,73500,73500,73500,73500,0
|
|
20240318,173300,2985468000,73500,73500,73500,73500,0
|
|
20240318,173200,2985468000,73500,73500,73500,73500,0
|
|
20240318,173100,2985468000,73500,73500,73500,73500,0
|
|
20240318,173000,2985468000,73500,73500,73500,73500,0
|
|
20240318,172900,2985468000,73500,73500,73500,73500,567
|
|
20240318,172800,2985468000,73500,73500,73500,73500,0
|
|
20240318,172700,2985468000,73500,73500,73500,73500,0
|
|
20240318,172600,2985468000,73500,73500,73500,73500,0
|
|
20240318,172500,2985468000,73500,73500,73500,73500,0
|
|
20240318,172400,2985468000,73500,73500,73500,73500,0
|
|
20240318,172300,2985468000,73500,73500,73500,73500,0
|
|
20240318,172200,2985468000,73500,73500,73500,73500,0
|
|
20240318,172100,2985468000,73500,73500,73500,73500,0
|
|
20240318,172000,2985468000,73500,73500,73500,73500,0
|
|
20240318,171900,2985468000,73500,73500,73500,73500,0
|
|
20240318,171800,2985468000,73500,73500,73500,73500,0
|
|
20240318,171700,2985468000,73500,73500,73500,73500,0
|
|
20240318,171600,2985468000,73500,73500,73500,73500,0
|
|
20240318,171500,2985468000,73500,73500,73500,73500,0
|
|
20240318,171400,2985468000,73500,73500,73500,73500,0
|
|
20240318,171300,2985468000,73500,73500,73500,73500,0
|
|
20240318,171200,2985468000,73500,73500,73500,73500,0
|
|
20240318,171100,2985468000,73500,73500,73500,73500,0
|
|
20240318,171000,2985468000,73500,73500,73500,73500,0
|
|
20240318,170900,2985468000,73500,73500,73500,73500,0
|
|
20240318,170800,2985468000,73500,73500,73500,73500,0
|
|
20240318,170700,2985468000,73500,73500,73500,73500,0
|
|
20240318,170600,2985468000,73500,73500,73500,73500,0
|
|
20240318,170500,2985468000,73500,73500,73500,73500,0
|
|
20240318,170400,2985468000,73500,73500,73500,73500,0
|
|
20240318,170300,2985468000,73500,73500,73500,73500,0
|
|
20240318,170200,2985468000,73500,73500,73500,73500,0
|
|
20240318,170100,2985468000,73500,73500,73500,73500,0
|
|
20240318,170000,2985468000,73500,73500,73500,73500,0
|
|
20240318,165900,2985468000,73500,73500,73500,73500,567
|
|
20240318,165800,2985468000,73500,73500,73500,73500,0
|
|
20240318,165700,2985468000,73500,73500,73500,73500,0
|
|
20240318,165600,2985468000,73500,73500,73500,73500,0
|
|
20240318,165500,2985468000,73500,73500,73500,73500,0
|
|
20240318,165400,2985468000,73500,73500,73500,73500,0
|
|
20240318,165300,2985468000,73500,73500,73500,73500,0
|
|
20240318,165200,2985468000,73500,73500,73500,73500,0
|
|
20240318,165100,2985468000,73500,73500,73500,73500,0
|
|
20240318,165000,2985468000,73500,73500,73500,73500,0
|
|
20240318,164900,2985468000,73500,73500,73500,73500,0
|
|
20240318,164800,2985468000,73500,73500,73500,73500,0
|
|
20240318,164700,2985468000,73500,73500,73500,73500,0
|
|
20240318,164600,2985468000,73500,73500,73500,73500,0
|
|
20240318,164500,2985468000,73500,73500,73500,73500,0
|
|
20240318,164400,2985468000,73500,73500,73500,73500,0
|
|
20240318,164300,2985468000,73500,73500,73500,73500,0
|
|
20240318,164200,2985468000,73500,73500,73500,73500,0
|
|
20240318,164100,2985468000,73500,73500,73500,73500,0
|
|
20240318,164000,2985468000,73500,73500,73500,73500,0
|
|
20240318,163900,2985468000,73500,73500,73500,73500,0
|
|
20240318,163800,2985468000,73500,73500,73500,73500,0
|
|
20240318,163700,2985468000,73500,73500,73500,73500,0
|
|
20240318,163600,2985468000,73500,73500,73500,73500,0
|
|
20240318,163500,2985468000,73500,73500,73500,73500,0
|
|
20240318,163400,2985468000,73500,73500,73500,73500,0
|
|
20240318,163300,2985468000,73500,73500,73500,73500,0
|
|
20240318,163200,2985468000,73500,73500,73500,73500,0
|
|
20240318,163100,2985468000,73500,73500,73500,73500,0
|
|
20240318,163000,2985468000,73500,73500,73500,73500,0
|
|
20240318,162900,2985468000,73500,73500,73500,73500,567
|
|
20240318,162800,2985468000,73500,73500,73500,73500,0
|
|
20240318,162700,2985468000,73500,73500,73500,73500,0
|
|
20240318,162600,2985468000,73500,73500,73500,73500,0
|
|
20240318,162500,2985468000,73500,73500,73500,73500,0
|
|
20240318,162400,2985468000,73500,73500,73500,73500,0
|
|
20240318,162300,2985468000,73500,73500,73500,73500,0
|
|
20240318,162200,2985468000,73500,73500,73500,73500,0
|
|
20240318,162100,2985468000,73500,73500,73500,73500,0
|
|
20240318,162000,2985468000,73500,73500,73500,73500,0
|
|
20240318,161900,2985468000,73500,73500,73500,73500,0
|
|
20240318,161800,2985468000,73500,73500,73500,73500,0
|
|
20240318,161700,2985468000,73500,73500,73500,73500,0
|
|
20240318,161600,2985468000,73500,73500,73500,73500,0
|
|
20240318,161500,2985468000,73500,73500,73500,73500,0
|
|
20240318,161400,2985468000,73500,73500,73500,73500,0
|
|
20240318,161300,2985468000,73500,73500,73500,73500,0
|
|
20240318,161200,2985468000,73500,73500,73500,73500,0
|
|
20240318,161100,2985468000,73500,73500,73500,73500,0
|
|
20240318,161000,2985468000,73500,73500,73500,73500,0
|
|
20240318,160900,2985468000,73500,73500,73500,73500,0
|
|
20240318,160800,2985468000,73500,73500,73500,73500,0
|
|
20240318,160700,2985468000,73500,73500,73500,73500,0
|
|
20240318,160600,2985468000,73500,73500,73500,73500,0
|
|
20240318,160500,2985468000,73500,73500,73500,73500,0
|
|
20240318,160400,2985468000,73500,73500,73500,73500,0
|
|
20240318,160300,2985468000,73500,73500,73500,73500,0
|
|
20240318,160200,2985468000,73500,73500,73500,73500,0
|
|
20240318,160100,2985468000,73500,73500,73500,73500,0
|
|
20240318,160000,2985468000,73500,73500,73500,73500,0
|
|
20240318,155900,2985468000,73500,73500,73500,73500,567
|
|
20240318,155800,2985468000,73500,73500,73500,73500,0
|
|
20240318,155700,2985468000,73500,73500,73500,73500,0
|
|
20240318,155600,2985468000,73500,73500,73500,73500,0
|
|
20240318,155500,2985468000,73500,73500,73500,73500,0
|
|
20240318,155400,2985468000,73500,73500,73500,73500,0
|
|
20240318,155300,2985468000,73500,73500,73500,73500,0
|
|
20240318,155200,2985468000,73500,73500,73500,73500,0
|
|
20240318,155100,2985468000,73500,73500,73500,73500,0
|
|
20240318,155000,2985468000,73500,73500,73500,73500,0
|
|
20240318,154900,2985468000,73500,73500,73500,73500,0
|
|
20240318,154800,2985468000,73500,73500,73500,73500,0
|
|
20240318,154700,2985468000,73500,73500,73500,73500,0
|
|
20240318,154600,2985468000,73500,73500,73500,73500,0
|
|
20240318,154500,2985468000,73500,73500,73500,73500,0
|
|
20240318,154400,2985468000,73500,73500,73500,73500,0
|
|
20240318,154300,2985468000,73500,73500,73500,73500,0
|
|
20240318,154200,2985468000,73500,73500,73500,73500,0
|
|
20240318,154100,2985468000,73500,73500,73500,73500,0
|
|
20240318,154000,2985468000,73500,73500,73500,73500,0
|
|
20240318,153900,2985468000,73500,73500,73500,73500,0
|
|
20240318,153800,2985468000,73500,73500,73500,73500,0
|
|
20240318,153700,2985468000,73500,73500,73500,73500,0
|
|
20240318,153600,2985468000,73500,73500,73500,73500,0
|
|
20240318,153500,2985468000,73500,73500,73500,73500,0
|
|
20240318,153400,2985468000,73500,73500,73500,73500,0
|
|
20240318,153300,2985468000,73500,73500,73500,73500,0
|
|
20240318,153200,2985468000,73500,73500,73500,73500,0
|
|
20240318,153100,2985468000,73500,73500,73500,73500,0
|
|
20240318,153000,2985468000,73500,73500,73500,73500,567
|
|
20240318,152900,2943793500,73500,73500,73500,73500,0
|
|
20240318,152800,2943793500,73500,73500,73500,73500,0
|
|
20240318,152700,2943793500,73500,73500,73500,73500,0
|
|
20240318,152600,2943793500,73500,73500,73500,73500,0
|
|
20240318,152500,2943793500,73500,73500,73500,73500,0
|
|
20240318,152400,2943793500,73500,73500,73500,73500,0
|
|
20240318,152300,2943793500,73500,73500,73500,73500,0
|
|
20240318,152200,2943793500,73500,73500,73500,73500,0
|
|
20240318,152100,2943793500,73500,73500,73500,73500,0
|
|
20240318,152000,2943793500,73500,73500,73500,73500,0
|
|
20240318,151900,2943793500,73500,73200,73700,73200,163
|
|
20240318,151800,2931809000,73200,73100,73300,73100,153
|
|
20240318,151700,2920611600,73200,73100,73200,73000,231
|
|
20240318,151600,2903722600,73100,73000,73100,73000,372
|
|
20240318,151500,2876536100,73100,73000,73100,73000,713
|
|
20240318,151400,2824477200,73100,73000,73100,73000,221
|
|
20240318,151300,2808332800,73100,72900,73100,72900,765
|
|
20240318,151200,2752445900,73000,72900,73000,72900,177
|
|
20240318,151100,2739532600,73000,73000,73000,72900,104
|
|
20240318,151000,2731948600,73000,72900,73100,72900,172
|
|
20240318,150900,2719398600,73000,73000,73100,72900,241
|
|
20240318,150800,2701807000,72900,73000,73100,72900,194
|
|
20240318,150700,2687649300,73000,73000,73100,72900,458
|
|
20240318,150600,2654217600,73000,73000,73100,73000,776
|
|
20240318,150500,2597566100,73100,73000,73100,73000,91
|
|
20240318,150400,2590920400,73100,73200,73200,73000,854
|
|
20240318,150300,2528495800,73200,73100,73200,73100,89
|
|
20240318,150200,2521982100,73100,73100,73200,73100,151
|
|
20240318,150100,2510937200,73100,73200,73200,73100,140
|
|
20240318,150000,2500701000,73200,73200,73300,73100,263
|
|
20240318,145900,2481449800,73200,73200,73300,73200,137
|
|
20240318,145800,2471417200,73200,73200,73200,73200,141
|
|
20240318,145700,2461096000,73200,73300,73300,73200,44
|
|
20240318,145600,2457875000,73200,73400,73400,73200,601
|
|
20240318,145500,2413832900,73400,73300,73400,73300,164
|
|
20240318,145400,2401803700,73300,73400,73400,73300,105
|
|
20240318,145300,2394105400,73400,73300,73400,73300,375
|
|
20240318,145200,2366589400,73300,73300,73300,73300,88
|
|
20240318,145100,2360139000,73400,73300,73400,73300,31
|
|
20240318,145000,2357864800,73300,73300,73400,73300,144
|
|
20240318,144900,2347306600,73300,73200,73300,73200,181
|
|
20240318,144800,2334047300,73200,73300,73300,73200,87
|
|
20240318,144700,2327678700,73300,73300,73300,73200,246
|
|
20240318,144600,2309654500,73300,73300,73300,73200,151
|
|
20240318,144500,2298598100,73200,73400,73400,73200,594
|
|
20240318,144400,2255064400,73300,73300,73400,73300,164
|
|
20240318,144300,2243033100,73300,73400,73500,73300,71
|
|
20240318,144200,2237821900,73500,73400,73500,73400,113
|
|
20240318,144100,2229527300,73400,73300,73400,73300,143
|
|
20240318,144000,2219035500,73400,73400,73400,73300,36
|
|
20240318,143900,2216394900,73500,73400,73500,73400,144
|
|
20240318,143800,2205824600,73300,73300,73400,73300,117
|
|
20240318,143700,2197238700,73300,73300,73400,73300,369
|
|
20240318,143600,2170170400,73300,73300,73400,73300,163
|
|
20240318,143500,2158220000,73300,73300,73400,73300,174
|
|
20240318,143400,2145456900,73400,73400,73400,73300,440
|
|
20240318,143300,2113162900,73400,73500,73600,73400,472
|
|
20240318,143200,2078473600,73600,73600,73600,73500,145
|
|
20240318,143100,2067808000,73600,73500,73600,73500,107
|
|
20240318,143000,2059942800,73600,73500,73600,73500,90
|
|
20240318,142900,2053326200,73700,73500,73700,73500,121
|
|
20240318,142800,2044427500,73500,73600,73600,73500,164
|
|
20240318,142700,2032364000,73500,73600,73600,73500,101
|
|
20240318,142600,2024939400,73600,73600,73600,73500,191
|
|
20240318,142500,2010893400,73600,73600,73700,73500,314
|
|
20240318,142400,1987783000,73600,73700,73700,73600,36
|
|
20240318,142300,1985131800,73700,73600,73700,73600,138
|
|
20240318,142200,1974963000,73600,73700,73700,73600,225
|
|
20240318,142100,1958402600,73600,73600,73700,73600,107
|
|
20240318,142000,1950524100,73600,73600,73700,73600,117
|
|
20240318,141900,1941909900,73700,73800,73800,73700,282
|
|
20240318,141800,1921112900,73800,73700,73800,73700,82
|
|
20240318,141700,1915069400,73700,73800,73800,73700,86
|
|
20240318,141600,1908727000,73700,73700,73800,73700,91
|
|
20240318,141500,1902017800,73700,73700,73800,73700,104
|
|
20240318,141400,1894350700,73800,73800,73800,73700,81
|
|
20240318,141300,1888380800,73800,73700,73800,73700,141
|
|
20240318,141200,1877983700,73700,73700,73800,73700,19
|
|
20240318,141100,1876583300,73700,73800,73800,73700,353
|
|
20240318,141000,1850533600,73800,73800,73800,73700,67
|
|
20240318,140900,1845591500,73800,73700,73800,73700,41
|
|
20240318,140800,1842569100,73700,73800,73800,73700,30
|
|
20240318,140700,1840358000,73800,73700,73800,73700,57
|
|
20240318,140600,1836153600,73700,73700,73700,73700,32
|
|
20240318,140500,1833795200,73700,73800,73800,73700,12
|
|
20240318,140400,1832910600,73700,73700,73800,73700,138
|
|
20240318,140300,1822728200,73700,73800,73800,73700,415
|
|
20240318,140200,1792141400,73800,73800,73800,73700,12
|
|
20240318,140100,1791256600,73700,73700,73800,73600,446
|
|
20240318,140000,1758378500,73600,73600,73700,73600,108
|
|
20240318,135900,1750424400,73700,73600,73700,73600,21
|
|
20240318,135800,1748878700,73600,73600,73700,73600,59
|
|
20240318,135700,1744531900,73600,73600,73600,73600,31
|
|
20240318,135600,1742250300,73600,73600,73600,73600,48
|
|
20240318,135500,1738717500,73600,73600,73600,73500,21
|
|
20240318,135400,1737173500,73500,73600,73700,73500,295
|
|
20240318,135300,1715459900,73600,73700,73700,73600,26
|
|
20240318,135200,1713546100,73700,73800,73800,73700,83
|
|
20240318,135100,1707424300,73700,73800,73800,73700,17
|
|
20240318,135000,1706171300,73600,73700,73700,73600,43
|
|
20240318,134900,1703005300,73700,73900,73900,73500,2129
|
|
20240318,134800,1546292500,73800,73800,73800,73800,15
|
|
20240318,134700,1545185500,73800,73800,73800,73800,12
|
|
20240318,134600,1544299900,73800,73800,73800,73800,20
|
|
20240318,134500,1542823900,73800,73900,73900,73800,44
|
|
20240318,134400,1539573800,73900,74000,74000,73900,53
|
|
20240318,134300,1535655200,74000,74000,74000,74000,1
|
|
20240318,134200,1535581200,73900,74000,74100,73900,27
|
|
20240318,134100,1533581800,74100,73900,74100,73900,1306
|
|
20240318,134000,1437037100,73900,73600,73900,73600,543
|
|
20240318,133900,1396981000,73600,73700,73700,73600,92
|
|
20240318,133800,1390202100,73700,73700,73700,73700,30
|
|
20240318,133700,1387991100,73800,73700,73800,73700,44
|
|
20240318,133600,1384747200,73700,73700,73800,73700,18
|
|
20240318,133500,1383420000,73600,73800,73800,73600,831
|
|
20240318,133400,1322212700,73800,73700,73800,73700,35
|
|
20240318,133300,1319631200,73700,73800,73800,73700,451
|
|
20240318,133200,1286363100,73800,73800,73800,73800,89
|
|
20240318,133100,1279794900,73800,73900,73900,73800,10
|
|
20240318,133000,1279056800,73900,73800,73900,73800,97
|
|
20240318,132900,1271898100,73900,73800,73900,73800,53
|
|
20240318,132800,1267985600,73800,73900,73900,73800,4
|
|
20240318,132700,1267690200,73800,73800,73800,73800,51
|
|
20240318,132600,1263926400,73900,73900,73900,73800,16
|
|
20240318,132500,1262745300,73900,73900,73900,73800,32
|
|
20240318,132400,1260381000,73800,73800,73800,73700,567
|
|
20240318,132300,1218537300,73800,73800,73800,73800,17
|
|
20240318,132200,1217282700,73800,73800,73900,73800,28
|
|
20240318,132100,1215216200,73800,73900,73900,73800,14
|
|
20240318,132000,1214182800,73800,73900,73900,73800,19
|
|
20240318,131900,1212780500,73800,73800,73800,73800,67
|
|
20240318,131800,1207835900,73800,73800,73800,73800,21
|
|
20240318,131700,1206286100,73800,73700,73900,73600,400
|
|
20240318,131600,1176784600,73800,73800,73800,73600,1369
|
|
20240318,131500,1075793700,73800,73800,73800,73800,247
|
|
20240318,131400,1057565100,73900,73900,73900,73800,60
|
|
20240318,131300,1053135800,73800,73900,73900,73800,50
|
|
20240318,131200,1049443700,73900,73900,73900,73800,69
|
|
20240318,131100,1044344700,73800,73900,74000,73800,560
|
|
20240318,131000,1002966900,73900,73900,74000,73900,11
|
|
20240318,130900,1002153900,73900,73900,73900,73900,5
|
|
20240318,130800,1001784400,74000,73900,74000,73900,32
|
|
20240318,130700,999419500,73900,73900,73900,73900,11
|
|
20240318,130600,998606600,73900,73900,73900,73900,7
|
|
20240318,130500,998089300,73900,74100,74100,73900,84
|
|
20240318,130400,991874800,74000,74000,74100,74000,15
|
|
20240318,130300,990764700,74000,74000,74100,74000,596
|
|
20240318,130200,946658000,74000,74100,74100,74000,67
|
|
20240318,130100,941696400,74100,74100,74100,74100,46
|
|
20240318,130000,938287800,74200,74100,74200,74100,39
|
|
20240318,125900,935395800,74100,74000,74100,74000,27
|
|
20240318,125800,933397200,74000,74000,74000,74000,34
|
|
20240318,125700,930881200,74000,74000,74100,74000,154
|
|
20240318,125600,919485100,74000,74100,74200,74000,130
|
|
20240318,125500,909857000,74100,74100,74100,74100,39
|
|
20240318,125400,906967100,74100,74100,74100,74100,21
|
|
20240318,125300,905411000,74100,74100,74200,74100,55
|
|
20240318,125200,901331700,74200,74100,74200,74100,31
|
|
20240318,125100,899032800,74200,74200,74200,74100,17
|
|
20240318,125000,897772900,74100,74200,74200,74100,204
|
|
20240318,124900,882638100,74200,74100,74200,74100,97
|
|
20240318,124800,875441900,74100,74200,74200,74100,31
|
|
20240318,124700,873144500,74100,74100,74100,74100,18
|
|
20240318,124600,871810700,74100,74100,74200,74100,36
|
|
20240318,124500,869143000,74100,74100,74100,74100,5
|
|
20240318,124400,868772500,74100,74100,74100,74100,11
|
|
20240318,124300,867957400,74100,74100,74100,74100,32
|
|
20240318,124200,865586200,74200,74100,74200,74100,55
|
|
20240318,124100,861507000,74100,74100,74100,74100,3
|
|
20240318,124000,861284700,74100,74100,74100,74100,84
|
|
20240318,123900,855060300,74100,74100,74100,74100,13
|
|
20240318,123800,854097000,74200,74200,74200,74100,24
|
|
20240318,123700,852316700,74100,74200,74200,74100,47
|
|
20240318,123600,848833900,74100,74100,74200,74100,21
|
|
20240318,123500,847277700,74100,74200,74200,74100,24
|
|
20240318,123400,845497100,74200,74200,74200,74200,8
|
|
20240318,123300,844903500,74200,74200,74200,74200,16
|
|
20240318,123200,843716300,74200,74300,74300,74200,35
|
|
20240318,123100,841117400,74300,74100,74300,74100,55
|
|
20240318,123000,837037000,74200,74200,74200,74200,30
|
|
20240318,122900,834811000,74100,74100,74100,74100,22
|
|
20240318,122800,833180800,74100,74100,74100,74100,4
|
|
20240318,122700,832884400,74100,74100,74100,74100,1
|
|
20240318,122600,832810300,74100,74100,74200,74100,39
|
|
20240318,122500,829918600,74100,74100,74100,74100,1
|
|
20240318,122400,829844500,74100,74100,74200,74100,126
|
|
20240318,122300,820497900,74200,74200,74200,74200,66
|
|
20240318,122200,815600700,74200,74200,74200,74200,4
|
|
20240318,122100,815303900,74200,74200,74300,74200,32
|
|
20240318,122000,812928400,74200,74200,74200,74200,0
|
|
20240318,121900,812928400,74200,74200,74200,74200,7
|
|
20240318,121800,812409000,74200,74200,74200,74200,16
|
|
20240318,121700,811221800,74200,74200,74200,74200,8
|
|
20240318,121600,810628200,74200,74100,74200,74100,92
|
|
20240318,121500,803802600,74100,74100,74100,74100,21
|
|
20240318,121400,802246500,74100,74100,74200,74100,48
|
|
20240318,121300,798686000,74100,74100,74100,74100,16
|
|
20240318,121200,797500400,74200,74200,74200,74100,28
|
|
20240318,121100,795423400,74200,74200,74200,74200,20
|
|
20240318,121000,793939400,74200,74100,74200,74100,45
|
|
20240318,120900,790602400,74100,74100,74100,74100,50
|
|
20240318,120800,786897400,74100,74100,74100,74100,5
|
|
20240318,120700,786526900,74100,74200,74200,74100,119
|
|
20240318,120600,777701800,74200,74200,74200,74200,1
|
|
20240318,120500,777627600,74200,74200,74200,74200,17
|
|
20240318,120400,776366200,74200,74300,74300,74200,19
|
|
20240318,120300,774956100,74200,74200,74200,74200,11
|
|
20240318,120200,774139900,74200,74300,74300,74200,19
|
|
20240318,120100,772729900,74300,74300,74300,74300,15
|
|
20240318,120000,771615400,74300,74400,74400,74200,13
|
|
20240318,115900,770649500,74200,74200,74200,74200,16
|
|
20240318,115800,769462300,74400,74500,74500,74400,15
|
|
20240318,115700,768345300,74500,74500,74600,74500,27
|
|
20240318,115600,766333400,74500,74200,74500,74100,44
|
|
20240318,115500,763067100,74200,74200,74200,74200,4
|
|
20240318,115400,762770300,74400,74400,74400,74400,4
|
|
20240318,115300,762472700,74100,74100,74500,74100,111
|
|
20240318,115200,754246000,74100,74200,74200,74000,516
|
|
20240318,115100,716001300,74200,74400,74400,74200,118
|
|
20240318,115000,707240600,74500,74600,74600,74400,12
|
|
20240318,114900,706346400,74600,74600,74600,74600,27
|
|
20240318,114800,704332200,74500,74500,74600,74500,34
|
|
20240318,114700,701798800,74500,74500,74500,74500,7
|
|
20240318,114600,701277300,74400,74400,74400,74400,0
|
|
20240318,114500,701277300,74400,74300,74400,74300,19
|
|
20240318,114400,699865200,74300,74400,74400,74300,17
|
|
20240318,114300,698601700,74300,74300,74500,74300,42
|
|
20240318,114200,695480100,74400,74400,74400,74300,168
|
|
20240318,114100,682982800,74300,74500,74500,74300,175
|
|
20240318,114000,669952400,74600,74700,74700,74600,11
|
|
20240318,113900,669131400,74600,74700,74700,74600,34
|
|
20240318,113800,666594300,74600,74600,74600,74600,10
|
|
20240318,113700,665848300,74700,74600,74700,74600,34
|
|
20240318,113600,663311200,74600,74600,74600,74600,5
|
|
20240318,113500,662938200,74500,74500,74600,74500,16
|
|
20240318,113400,661745500,74500,74500,74600,74500,30
|
|
20240318,113300,659509700,74500,74600,74600,74500,17
|
|
20240318,113200,658242500,74500,74600,74600,74500,10
|
|
20240318,113100,657497000,74600,74500,74600,74500,47
|
|
20240318,113000,653993200,74700,74600,74700,74600,7
|
|
20240318,112900,653470800,74600,74700,74700,74600,59
|
|
20240318,112800,649069200,74700,74700,74700,74600,36
|
|
20240318,112700,646382000,74700,74600,74700,74600,21
|
|
20240318,112600,644814300,74600,74700,74800,74600,43
|
|
20240318,112500,641602100,74700,74800,74800,74700,12
|
|
20240318,112400,640705200,74800,74800,74800,74800,21
|
|
20240318,112300,639134400,74800,74800,74800,74500,33
|
|
20240318,112200,636671900,74700,74600,74800,74600,6
|
|
20240318,112100,636223700,74700,74700,74800,74700,34
|
|
20240318,112000,633682100,74700,74700,74700,74600,28
|
|
20240318,111900,631592700,74700,74600,74800,74600,14
|
|
20240318,111800,630547300,74600,74600,74600,74500,14
|
|
20240318,111700,629503400,74500,74800,74800,74500,31
|
|
20240318,111600,627190000,74800,74800,74800,74700,21
|
|
20240318,111500,625619800,74800,74500,74900,74500,25
|
|
20240318,111400,623754800,75000,75000,75000,74900,27
|
|
20240318,111300,621731800,75000,74900,75000,74900,6
|
|
20240318,111200,621282300,75000,74900,75000,74600,30
|
|
20240318,111100,619040800,74800,74800,74900,74700,21
|
|
20240318,111000,617470400,74600,74800,74800,74500,13
|
|
20240318,110900,616500100,74500,74700,74800,74500,43
|
|
20240318,110800,613287500,74700,74800,74800,74700,8
|
|
20240318,110700,612689800,74700,74800,74800,74700,46
|
|
20240318,110600,609249500,74700,74600,74700,74500,65
|
|
20240318,110500,604397900,74700,74700,74700,74600,20
|
|
20240318,110400,602905100,74600,74600,74700,74400,68
|
|
20240318,110300,597834600,74600,74500,74600,74500,9
|
|
20240318,110200,597163800,74500,74500,74500,74400,18
|
|
20240318,110100,595824100,74500,74500,74600,74400,37
|
|
20240318,110000,593067800,74500,74500,74500,74400,14
|
|
20240318,105900,592025500,74400,74500,74500,74400,9
|
|
20240318,105800,591355500,74400,74400,74400,74400,20
|
|
20240318,105700,589867500,74600,74600,74600,74600,5
|
|
20240318,105600,589494500,74300,74500,74600,74100,69
|
|
20240318,105500,584362300,74500,74500,74500,74500,59
|
|
20240318,105400,579966800,74500,74500,74500,74400,37
|
|
20240318,105300,577211800,74500,74400,74500,74300,22
|
|
20240318,105200,575575800,74500,74400,74500,74400,17
|
|
20240318,105100,574310600,74400,74300,74400,74300,24
|
|
20240318,105000,572525400,74300,74500,74500,74300,33
|
|
20240318,104900,570071000,74500,74400,74500,74400,3
|
|
20240318,104800,569847600,74400,74400,74600,74400,61
|
|
20240318,104700,565306200,74400,74500,74700,74400,81
|
|
20240318,104600,559272400,74400,74500,74500,74400,39
|
|
20240318,104500,556367100,74500,74500,74500,74500,7
|
|
20240318,104400,555845600,74600,74600,74600,74600,69
|
|
20240318,104300,550698200,74500,74500,74600,74500,29
|
|
20240318,104200,548537200,74400,74500,74600,74400,36
|
|
20240318,104100,545855900,74500,74600,74600,74400,20
|
|
20240318,104000,544366200,74500,74600,74600,74500,19
|
|
20240318,103900,542949800,74600,74500,74600,74500,12
|
|
20240318,103800,542055100,74500,74500,74600,74500,55
|
|
20240318,103700,537954400,74600,74600,74600,74400,18
|
|
20240318,103600,536613500,74400,74500,74500,74400,28
|
|
20240318,103500,534530200,74500,74400,74500,74400,10
|
|
20240318,103400,533785700,74400,74400,74500,74400,80
|
|
20240318,103300,527828200,74400,74300,74400,74300,24
|
|
20240318,103200,526043100,74300,74300,74300,74300,18
|
|
20240318,103100,524705700,74400,74300,74400,74300,31
|
|
20240318,103000,522401600,74100,74100,74300,74100,15
|
|
20240318,102900,521289300,74100,74000,74100,74000,62
|
|
20240318,102800,516696500,74000,74100,74100,73900,64
|
|
20240318,102700,511964700,74000,73900,74000,73700,195
|
|
20240318,102600,497566300,73800,73800,73900,73700,226
|
|
20240318,102500,480888000,73800,74100,74100,73800,522
|
|
20240318,102400,442291100,74200,74200,74400,74100,246
|
|
20240318,102300,424042200,74400,74400,74400,74200,328
|
|
20240318,102200,399674100,74400,74300,74400,74300,55
|
|
20240318,102100,395587200,74300,74500,74500,74300,27
|
|
20240318,102000,393576900,74500,74400,74500,74400,63
|
|
20240318,101900,388888100,74400,74400,74400,74400,132
|
|
20240318,101800,379067300,74400,74400,74400,74300,146
|
|
20240318,101700,368205500,74400,74400,74500,74400,21
|
|
20240318,101600,366642700,74400,74400,74400,74300,129
|
|
20240318,101500,357045900,74500,74500,74600,74400,252
|
|
20240318,101400,338290800,74700,74700,74700,74600,64
|
|
20240318,101300,333514500,74700,74600,74700,74600,69
|
|
20240318,101200,328365300,74600,74900,74900,74600,254
|
|
20240318,101100,309364900,74900,75000,75000,74900,36
|
|
20240318,101000,306668000,74900,74900,74900,74900,54
|
|
20240318,100900,302623400,75000,75000,75000,75000,94
|
|
20240318,100800,295573400,75000,75000,75200,75000,53
|
|
20240318,100700,291591100,75100,75000,75100,75000,19
|
|
20240318,100600,290164600,75000,75000,75100,75000,16
|
|
20240318,100500,288964200,75000,75100,75100,75000,120
|
|
20240318,100400,279953600,75100,75100,75200,75100,17
|
|
20240318,100300,278676500,75100,75200,75200,75100,25
|
|
20240318,100200,276797000,75200,75100,75200,75100,8
|
|
20240318,100100,276195800,75100,75200,75200,75100,107
|
|
20240318,100000,268152300,75300,75300,75300,75200,21
|
|
20240318,095900,266572300,75300,75200,75300,75200,110
|
|
20240318,095800,258299600,75200,75300,75300,75200,17
|
|
20240318,095700,257020800,75300,75300,75300,75300,0
|
|
20240318,095600,257020800,75300,75300,75300,75200,35
|
|
20240318,095500,254386400,75300,75300,75300,75300,22
|
|
20240318,095400,252729800,75300,75300,75300,75300,10
|
|
20240318,095300,251976800,75300,75300,75400,75300,18
|
|
20240318,095200,250621000,75400,75400,75400,75400,0
|
|
20240318,095100,250621000,75400,75300,75400,75300,81
|
|
20240318,095000,244521300,75400,75300,75400,75300,19
|
|
20240318,094900,243088800,75300,75400,75500,75300,20
|
|
20240318,094800,241580400,75400,75400,75400,75400,8
|
|
20240318,094700,240977200,75400,75500,75500,75300,28
|
|
20240318,094600,238865300,75400,75300,75400,75300,31
|
|
20240318,094500,236530600,75400,75400,75400,75400,28
|
|
20240318,094400,234419400,75300,75300,75300,75200,66
|
|
20240318,094300,229450000,75200,75200,75200,75200,15
|
|
20240318,094200,228322000,75300,75200,75300,75200,25
|
|
20240318,094100,226440800,75300,75300,75300,75300,7
|
|
20240318,094000,225913700,75200,75300,75300,75200,9
|
|
20240318,093900,225236500,75300,75300,75300,75300,5
|
|
20240318,093800,224860000,75400,75400,75400,75400,9
|
|
20240318,093700,224181400,75400,75400,75400,75300,11
|
|
20240318,093600,223352500,75300,75100,75300,75100,13
|
|
20240318,093500,222375200,75100,75300,75400,75000,586
|
|
20240318,093400,178357400,75300,75300,75300,75300,53
|
|
20240318,093300,174366500,75300,75300,75400,75300,10
|
|
20240318,093200,173613100,75400,75300,75400,75300,10
|
|
20240318,093100,172859600,75300,75400,75400,75300,10
|
|
20240318,093000,172106200,75300,75400,75400,75300,7
|
|
20240318,092900,171578900,75400,75500,75500,75400,222
|
|
20240318,092800,154835500,75600,75300,75600,75200,367
|
|
20240318,092700,127190900,75300,75300,75300,75300,11
|
|
20240318,092600,126362600,75000,75000,75000,75000,0
|
|
20240318,092500,126362600,75000,75000,75000,75000,21
|
|
20240318,092400,124787600,75000,74900,75000,74900,11
|
|
20240318,092300,123963300,75000,75200,75200,75000,37
|
|
20240318,092200,121186700,74900,74800,74900,74800,281
|
|
20240318,092100,100140400,74900,74800,74900,74800,15
|
|
20240318,092000,99017400,74800,75200,75200,74800,253
|
|
20240318,091900,80069300,75300,75300,75300,75300,4
|
|
20240318,091800,79768100,75200,75300,75300,75200,5
|
|
20240318,091700,79391700,75200,75300,75400,74900,247
|
|
20240318,091600,60834400,75400,75100,75400,75100,69
|
|
20240318,091500,55651300,75000,75200,75400,75000,63
|
|
20240318,091400,50918100,75400,75200,75400,75200,42
|
|
20240318,091300,47756100,75200,75500,75500,75200,99
|
|
20240318,091200,40309700,75600,75500,75600,75500,7
|
|
20240318,091100,39780700,75500,75500,75500,75500,21
|
|
20240318,091000,38195200,75500,75300,75500,75200,45
|
|
20240318,090900,34807300,75300,75700,75700,75300,217
|
|
20240318,090800,18428900,75900,75900,75900,75900,2
|
|
20240318,090700,18277100,75900,75900,76000,75900,9
|
|
20240318,090600,17593600,76000,76000,76000,76000,4
|
|
20240318,090500,17289600,75600,76300,76300,75600,68
|
|
20240318,090400,12131400,75800,76300,76300,75800,2
|
|
20240318,090300,11979300,75800,76000,76400,75700,51
|
|
20240318,090200,8108500,76000,75900,76000,75900,34
|
|
20240318,090100,5525200,75900,76000,76000,75900,7
|
|
20240318,090000,4993400,75900,75600,75900,75600,66
|