611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190800,3345555100,63200,63200,63200,63200,747
|
|
20240318,190700,3345555100,63200,63200,63200,63200,0
|
|
20240318,190600,3345555100,63200,63200,63200,63200,0
|
|
20240318,190500,3345555100,63200,63200,63200,63200,0
|
|
20240318,190400,3345555100,63200,63200,63200,63200,0
|
|
20240318,190300,3345555100,63200,63200,63200,63200,0
|
|
20240318,190200,3345555100,63200,63200,63200,63200,0
|
|
20240318,190100,3345555100,63200,63200,63200,63200,0
|
|
20240318,190000,3345555100,63200,63200,63200,63200,0
|
|
20240318,185900,3345555100,63200,63200,63200,63200,0
|
|
20240318,185800,3345555100,63200,63200,63200,63200,0
|
|
20240318,185700,3345555100,63200,63200,63200,63200,0
|
|
20240318,185600,3345555100,63200,63200,63200,63200,0
|
|
20240318,185500,3345555100,63200,63200,63200,63200,0
|
|
20240318,185400,3345555100,63200,63200,63200,63200,0
|
|
20240318,185300,3345555100,63200,63200,63200,63200,0
|
|
20240318,185200,3345555100,63200,63200,63200,63200,0
|
|
20240318,185100,3345555100,63200,63200,63200,63200,0
|
|
20240318,185000,3345555100,63200,63200,63200,63200,0
|
|
20240318,184900,3345555100,63200,63200,63200,63200,0
|
|
20240318,184800,3345555100,63200,63200,63200,63200,0
|
|
20240318,184700,3345555100,63200,63200,63200,63200,0
|
|
20240318,184600,3345555100,63200,63200,63200,63200,0
|
|
20240318,184500,3345555100,63200,63200,63200,63200,0
|
|
20240318,184400,3345555100,63200,63200,63200,63200,0
|
|
20240318,184300,3345555100,63200,63200,63200,63200,0
|
|
20240318,184200,3345555100,63200,63200,63200,63200,0
|
|
20240318,184100,3345555100,63200,63200,63200,63200,0
|
|
20240318,184000,3345555100,63200,63200,63200,63200,0
|
|
20240318,183900,3345555100,63200,63200,63200,63200,0
|
|
20240318,183800,3345555100,63200,63200,63200,63200,747
|
|
20240318,183700,3345555100,63200,63200,63200,63200,0
|
|
20240318,183600,3345555100,63200,63200,63200,63200,0
|
|
20240318,183500,3345555100,63200,63200,63200,63200,0
|
|
20240318,183400,3345555100,63200,63200,63200,63200,0
|
|
20240318,183300,3345555100,63200,63200,63200,63200,0
|
|
20240318,183200,3345555100,63200,63200,63200,63200,0
|
|
20240318,183100,3345555100,63200,63200,63200,63200,0
|
|
20240318,183000,3345555100,63200,63200,63200,63200,0
|
|
20240318,182900,3345555100,63200,63200,63200,63200,0
|
|
20240318,182800,3345555100,63200,63200,63200,63200,0
|
|
20240318,182700,3345555100,63200,63200,63200,63200,0
|
|
20240318,182600,3345555100,63200,63200,63200,63200,0
|
|
20240318,182500,3345555100,63200,63200,63200,63200,0
|
|
20240318,182400,3345555100,63200,63200,63200,63200,0
|
|
20240318,182300,3345555100,63200,63200,63200,63200,0
|
|
20240318,182200,3345555100,63200,63200,63200,63200,0
|
|
20240318,182100,3345555100,63200,63200,63200,63200,0
|
|
20240318,182000,3345555100,63200,63200,63200,63200,0
|
|
20240318,181900,3345555100,63200,63200,63200,63200,0
|
|
20240318,181800,3345555100,63200,63200,63200,63200,0
|
|
20240318,181700,3345555100,63200,63200,63200,63200,0
|
|
20240318,181600,3345555100,63200,63200,63200,63200,0
|
|
20240318,181500,3345555100,63200,63200,63200,63200,0
|
|
20240318,181400,3345555100,63200,63200,63200,63200,0
|
|
20240318,181300,3345555100,63200,63200,63200,63200,0
|
|
20240318,181200,3345555100,63200,63200,63200,63200,0
|
|
20240318,181100,3345555100,63200,63200,63200,63200,0
|
|
20240318,181000,3345555100,63200,63200,63200,63200,0
|
|
20240318,180900,3345555100,63200,63200,63200,63200,0
|
|
20240318,180800,3345555100,63200,63200,63200,63200,747
|
|
20240318,180700,3345555100,63200,63200,63200,63200,0
|
|
20240318,180600,3345555100,63200,63200,63200,63200,0
|
|
20240318,180500,3345555100,63200,63200,63200,63200,0
|
|
20240318,180400,3345555100,63200,63200,63200,63200,0
|
|
20240318,180300,3345555100,63200,63200,63200,63200,0
|
|
20240318,180200,3345555100,63200,63200,63200,63200,0
|
|
20240318,180100,3345555100,63200,63200,63200,63200,0
|
|
20240318,180000,3345555100,63200,63200,63200,63200,0
|
|
20240318,175900,3345555100,63200,63200,63200,63200,0
|
|
20240318,175800,3345555100,63200,63200,63200,63200,0
|
|
20240318,175700,3345555100,63200,63200,63200,63200,0
|
|
20240318,175600,3345555100,63200,63200,63200,63200,0
|
|
20240318,175500,3345555100,63200,63200,63200,63200,0
|
|
20240318,175400,3345555100,63200,63200,63200,63200,0
|
|
20240318,175300,3345555100,63200,63200,63200,63200,0
|
|
20240318,175200,3345555100,63200,63200,63200,63200,0
|
|
20240318,175100,3345555100,63200,63200,63200,63200,0
|
|
20240318,175000,3345555100,63200,63200,63200,63200,0
|
|
20240318,174900,3345555100,63200,63200,63200,63200,0
|
|
20240318,174800,3345555100,63200,63200,63200,63200,0
|
|
20240318,174700,3345555100,63200,63200,63200,63200,0
|
|
20240318,174600,3345555100,63200,63200,63200,63200,0
|
|
20240318,174500,3345555100,63200,63200,63200,63200,0
|
|
20240318,174400,3345555100,63200,63200,63200,63200,0
|
|
20240318,174300,3345555100,63200,63200,63200,63200,0
|
|
20240318,174200,3345555100,63200,63200,63200,63200,0
|
|
20240318,174100,3345555100,63200,63200,63200,63200,0
|
|
20240318,174000,3345555100,63200,63200,63200,63200,0
|
|
20240318,173900,3345555100,63200,63200,63200,63200,0
|
|
20240318,173800,3345555100,63200,63200,63200,63200,747
|
|
20240318,173700,3345555100,63200,63200,63200,63200,0
|
|
20240318,173600,3345555100,63200,63200,63200,63200,0
|
|
20240318,173500,3345555100,63200,63200,63200,63200,0
|
|
20240318,173400,3345555100,63200,63200,63200,63200,0
|
|
20240318,173300,3345555100,63200,63200,63200,63200,0
|
|
20240318,173200,3345555100,63200,63200,63200,63200,0
|
|
20240318,173100,3345555100,63200,63200,63200,63200,0
|
|
20240318,173000,3345555100,63200,63200,63200,63200,0
|
|
20240318,172900,3345555100,63200,63200,63200,63200,0
|
|
20240318,172800,3345555100,63200,63200,63200,63200,0
|
|
20240318,172700,3345555100,63200,63200,63200,63200,0
|
|
20240318,172600,3345555100,63200,63200,63200,63200,0
|
|
20240318,172500,3345555100,63200,63200,63200,63200,0
|
|
20240318,172400,3345555100,63200,63200,63200,63200,0
|
|
20240318,172300,3345555100,63200,63200,63200,63200,0
|
|
20240318,172200,3345555100,63200,63200,63200,63200,0
|
|
20240318,172100,3345555100,63200,63200,63200,63200,0
|
|
20240318,172000,3345555100,63200,63200,63200,63200,0
|
|
20240318,171900,3345555100,63200,63200,63200,63200,0
|
|
20240318,171800,3345555100,63200,63200,63200,63200,0
|
|
20240318,171700,3345555100,63200,63200,63200,63200,0
|
|
20240318,171600,3345555100,63200,63200,63200,63200,0
|
|
20240318,171500,3345555100,63200,63200,63200,63200,0
|
|
20240318,171400,3345555100,63200,63200,63200,63200,0
|
|
20240318,171300,3345555100,63200,63200,63200,63200,0
|
|
20240318,171200,3345555100,63200,63200,63200,63200,0
|
|
20240318,171100,3345555100,63200,63200,63200,63200,0
|
|
20240318,171000,3345555100,63200,63200,63200,63200,0
|
|
20240318,170900,3345555100,63200,63200,63200,63200,0
|
|
20240318,170800,3345555100,63200,63200,63200,63200,747
|
|
20240318,170700,3345555100,63200,63200,63200,63200,0
|
|
20240318,170600,3345555100,63200,63200,63200,63200,0
|
|
20240318,170500,3345555100,63200,63200,63200,63200,0
|
|
20240318,170400,3345555100,63200,63200,63200,63200,0
|
|
20240318,170300,3345555100,63200,63200,63200,63200,0
|
|
20240318,170200,3345555100,63200,63200,63200,63200,0
|
|
20240318,170100,3345555100,63200,63200,63200,63200,0
|
|
20240318,170000,3345555100,63200,63200,63200,63200,0
|
|
20240318,165900,3345555100,63200,63200,63200,63200,0
|
|
20240318,165800,3345555100,63200,63200,63200,63200,0
|
|
20240318,165700,3345555100,63200,63200,63200,63200,0
|
|
20240318,165600,3345555100,63200,63200,63200,63200,0
|
|
20240318,165500,3345555100,63200,63200,63200,63200,0
|
|
20240318,165400,3345555100,63200,63200,63200,63200,0
|
|
20240318,165300,3345555100,63200,63200,63200,63200,0
|
|
20240318,165200,3345555100,63200,63200,63200,63200,0
|
|
20240318,165100,3345555100,63200,63200,63200,63200,0
|
|
20240318,165000,3345555100,63200,63200,63200,63200,0
|
|
20240318,164900,3345555100,63200,63200,63200,63200,0
|
|
20240318,164800,3345555100,63200,63200,63200,63200,0
|
|
20240318,164700,3345555100,63200,63200,63200,63200,0
|
|
20240318,164600,3345555100,63200,63200,63200,63200,0
|
|
20240318,164500,3345555100,63200,63200,63200,63200,0
|
|
20240318,164400,3345555100,63200,63200,63200,63200,0
|
|
20240318,164300,3345555100,63200,63200,63200,63200,0
|
|
20240318,164200,3345555100,63200,63200,63200,63200,0
|
|
20240318,164100,3345555100,63200,63200,63200,63200,0
|
|
20240318,164000,3345555100,63200,63200,63200,63200,0
|
|
20240318,163900,3345555100,63200,63200,63200,63200,0
|
|
20240318,163800,3345555100,63200,63200,63200,63200,747
|
|
20240318,163700,3345555100,63200,63200,63200,63200,0
|
|
20240318,163600,3345555100,63200,63200,63200,63200,0
|
|
20240318,163500,3345555100,63200,63200,63200,63200,0
|
|
20240318,163400,3345555100,63200,63200,63200,63200,0
|
|
20240318,163300,3345555100,63200,63200,63200,63200,0
|
|
20240318,163200,3345555100,63200,63200,63200,63200,0
|
|
20240318,163100,3345555100,63200,63200,63200,63200,0
|
|
20240318,163000,3345555100,63200,63200,63200,63200,0
|
|
20240318,162900,3345555100,63200,63200,63200,63200,0
|
|
20240318,162800,3345555100,63200,63200,63200,63200,0
|
|
20240318,162700,3345555100,63200,63200,63200,63200,0
|
|
20240318,162600,3345555100,63200,63200,63200,63200,0
|
|
20240318,162500,3345555100,63200,63200,63200,63200,0
|
|
20240318,162400,3345555100,63200,63200,63200,63200,0
|
|
20240318,162300,3345555100,63200,63200,63200,63200,0
|
|
20240318,162200,3345555100,63200,63200,63200,63200,0
|
|
20240318,162100,3345555100,63200,63200,63200,63200,0
|
|
20240318,162000,3345555100,63200,63200,63200,63200,0
|
|
20240318,161900,3345555100,63200,63200,63200,63200,0
|
|
20240318,161800,3345555100,63200,63200,63200,63200,0
|
|
20240318,161700,3345555100,63200,63200,63200,63200,0
|
|
20240318,161600,3345555100,63200,63200,63200,63200,0
|
|
20240318,161500,3345555100,63200,63200,63200,63200,0
|
|
20240318,161400,3345555100,63200,63200,63200,63200,0
|
|
20240318,161300,3345555100,63200,63200,63200,63200,0
|
|
20240318,161200,3345555100,63200,63200,63200,63200,0
|
|
20240318,161100,3345555100,63200,63200,63200,63200,0
|
|
20240318,161000,3345555100,63200,63200,63200,63200,0
|
|
20240318,160900,3345555100,63200,63200,63200,63200,0
|
|
20240318,160800,3345555100,63200,63200,63200,63200,747
|
|
20240318,160700,3345555100,63200,63200,63200,63200,0
|
|
20240318,160600,3345555100,63200,63200,63200,63200,0
|
|
20240318,160500,3345555100,63200,63200,63200,63200,0
|
|
20240318,160400,3345555100,63200,63200,63200,63200,0
|
|
20240318,160300,3345555100,63200,63200,63200,63200,0
|
|
20240318,160200,3345555100,63200,63200,63200,63200,0
|
|
20240318,160100,3345555100,63200,63200,63200,63200,0
|
|
20240318,160000,3345555100,63200,63200,63200,63200,0
|
|
20240318,155900,3345555100,63200,63200,63200,63200,0
|
|
20240318,155800,3345555100,63200,63200,63200,63200,0
|
|
20240318,155700,3345555100,63200,63200,63200,63200,0
|
|
20240318,155600,3345555100,63200,63200,63200,63200,0
|
|
20240318,155500,3345555100,63200,63200,63200,63200,0
|
|
20240318,155400,3345555100,63200,63200,63200,63200,0
|
|
20240318,155300,3345555100,63200,63200,63200,63200,0
|
|
20240318,155200,3345555100,63200,63200,63200,63200,0
|
|
20240318,155100,3345555100,63200,63200,63200,63200,0
|
|
20240318,155000,3345555100,63200,63200,63200,63200,0
|
|
20240318,154900,3345555100,63200,63200,63200,63200,0
|
|
20240318,154800,3345555100,63200,63200,63200,63200,0
|
|
20240318,154700,3345555100,63200,63200,63200,63200,0
|
|
20240318,154600,3345555100,63200,63200,63200,63200,0
|
|
20240318,154500,3345555100,63200,63200,63200,63200,0
|
|
20240318,154400,3345555100,63200,63200,63200,63200,0
|
|
20240318,154300,3345555100,63200,63200,63200,63200,0
|
|
20240318,154200,3345555100,63200,63200,63200,63200,0
|
|
20240318,154100,3345555100,63200,63200,63200,63200,0
|
|
20240318,154000,3345555100,63200,63200,63200,63200,0
|
|
20240318,153900,3345555100,63200,63200,63200,63200,0
|
|
20240318,153800,3345555100,63200,63200,63200,63200,747
|
|
20240318,153700,3345555100,63200,63200,63200,63200,0
|
|
20240318,153600,3345555100,63200,63200,63200,63200,0
|
|
20240318,153500,3345555100,63200,63200,63200,63200,0
|
|
20240318,153400,3345555100,63200,63200,63200,63200,0
|
|
20240318,153300,3345555100,63200,63200,63200,63200,0
|
|
20240318,153200,3345555100,63200,63200,63200,63200,0
|
|
20240318,153100,3345555100,63200,63200,63200,63200,0
|
|
20240318,153000,3345555100,63200,63200,63200,63200,747
|
|
20240318,152900,3298344700,63200,63200,63200,63200,0
|
|
20240318,152800,3298344700,63200,63200,63200,63200,0
|
|
20240318,152700,3298344700,63200,63200,63200,63200,0
|
|
20240318,152600,3298344700,63200,63200,63200,63200,0
|
|
20240318,152500,3298344700,63200,63200,63200,63200,0
|
|
20240318,152400,3298344700,63200,63200,63200,63200,0
|
|
20240318,152300,3298344700,63200,63200,63200,63200,0
|
|
20240318,152200,3298344700,63200,63200,63200,63200,0
|
|
20240318,152100,3298344700,63200,63200,63200,63200,0
|
|
20240318,152000,3298344700,63200,63200,63200,63200,0
|
|
20240318,151900,3298344700,63200,63200,63200,63100,242
|
|
20240318,151800,3283062500,63200,63100,63200,63100,184
|
|
20240318,151700,3271435900,63100,63100,63200,63100,177
|
|
20240318,151600,3260259000,63100,63100,63300,63100,237
|
|
20240318,151500,3245294800,63100,63100,63400,63100,208
|
|
20240318,151400,3232148800,63100,63300,63300,63100,263
|
|
20240318,151300,3215531000,63100,63300,63500,63100,200
|
|
20240318,151200,3202878800,63100,63400,63500,63100,281
|
|
20240318,151100,3185114900,63100,63100,63300,63100,252
|
|
20240318,151000,3169192100,63200,63100,63300,63100,273
|
|
20240318,150900,3151943800,63100,63100,63300,63100,313
|
|
20240318,150800,3132178400,63100,63200,63300,63100,220
|
|
20240318,150700,3118275500,63300,63300,63400,63200,327
|
|
20240318,150600,3097589200,63200,63200,63400,63200,261
|
|
20240318,150500,3081085100,63300,63200,63400,63200,245
|
|
20240318,150400,3065588300,63200,63200,63400,63200,273
|
|
20240318,150300,3048329400,63200,63300,63300,63100,327
|
|
20240318,150200,3027653200,63200,63300,63300,63200,281
|
|
20240318,150100,3009877300,63400,63300,63700,63300,181
|
|
20240318,150000,2998404600,63300,63300,63900,63200,440
|
|
20240318,145900,2970507000,63300,63300,63400,63200,213
|
|
20240318,145800,2957020400,63300,63600,63600,63200,306
|
|
20240318,145700,2937607700,63500,63400,63500,63400,306
|
|
20240318,145600,2918194600,63400,63400,63400,63200,276
|
|
20240318,145500,2900716600,63300,63400,63600,63300,555
|
|
20240318,145400,2865565000,63500,63400,63500,63300,495
|
|
20240318,145300,2834194500,63300,63300,63400,63300,417
|
|
20240318,145200,2807783900,63300,63300,63600,63300,487
|
|
20240318,145100,2776914100,63300,63400,63500,63200,500
|
|
20240318,145000,2745239300,63300,63200,63400,63100,356
|
|
20240318,144900,2722723100,63300,63200,63400,63200,335
|
|
20240318,144800,2701518800,63200,63500,63500,63100,376
|
|
20240318,144700,2677744200,63300,63200,63500,63100,398
|
|
20240318,144600,2652558400,63200,63100,63300,63100,159
|
|
20240318,144500,2642514300,63100,63100,63200,63100,261
|
|
20240318,144400,2626041300,63100,63200,63200,63100,260
|
|
20240318,144300,2609632300,63200,63300,63300,63100,208
|
|
20240318,144200,2596488800,63200,63200,63300,63100,281
|
|
20240318,144100,2578730300,63100,63200,63300,63100,343
|
|
20240318,144000,2557062200,63100,63200,63200,63100,295
|
|
20240318,143900,2538439000,63100,63300,63300,63100,599
|
|
20240318,143800,2500618700,63200,63200,63300,63100,281
|
|
20240318,143700,2482866100,63300,63200,63300,63200,349
|
|
20240318,143600,2460794300,63200,63300,63400,63200,304
|
|
20240318,143500,2441551200,63300,63300,63400,63300,191
|
|
20240318,143400,2429458100,63400,63300,63600,63300,354
|
|
20240318,143300,2407028800,63300,63300,63500,63300,224
|
|
20240318,143200,2392838800,63300,63400,63400,63300,246
|
|
20240318,143100,2377255400,63500,63400,63500,63300,398
|
|
20240318,143000,2352027800,63400,63400,63500,63400,241
|
|
20240318,142900,2336740700,63400,63400,63500,63400,922
|
|
20240318,142800,2278282800,63500,63600,63600,63400,550
|
|
20240318,142700,2243359100,63500,63500,63600,63500,316
|
|
20240318,142600,2223287300,63600,63600,63700,63500,262
|
|
20240318,142500,2206643300,63600,63500,63600,63500,391
|
|
20240318,142400,2181814000,63500,63500,63600,63500,398
|
|
20240318,142300,2156530500,63600,63500,63600,63500,253
|
|
20240318,142200,2140459500,63500,63500,63600,63500,192
|
|
20240318,142100,2128264600,63500,63600,63700,63500,272
|
|
20240318,142000,2110963700,63600,63700,63700,63600,290
|
|
20240318,141900,2092514200,63600,63600,63700,63600,249
|
|
20240318,141800,2076677700,63600,63700,63700,63600,172
|
|
20240318,141700,2065732700,63600,63600,63700,63600,253
|
|
20240318,141600,2049638100,63600,63600,63700,63600,251
|
|
20240318,141500,2033670500,63600,63700,63700,63600,190
|
|
20240318,141400,2021573700,63700,63800,63900,63700,822
|
|
20240318,141300,1969159800,63900,63900,64000,63900,718
|
|
20240318,141200,1923254600,64000,63900,64000,63800,321
|
|
20240318,141100,1902751800,63900,63800,63900,63800,91
|
|
20240318,141000,1896942000,63900,63800,63900,63800,100
|
|
20240318,140900,1890559900,63800,63900,63900,63800,402
|
|
20240318,140800,1864876400,63900,63900,63900,63800,85
|
|
20240318,140700,1859445700,63800,63900,63900,63800,85
|
|
20240318,140600,1854020800,63900,63900,64000,63900,63
|
|
20240318,140500,1849994300,63900,63900,64000,63900,104
|
|
20240318,140400,1843343700,64100,63900,64100,63900,45
|
|
20240318,140300,1840465600,63900,64100,64100,63900,122
|
|
20240318,140200,1832661900,63900,63900,64000,63900,171
|
|
20240318,140100,1821726100,63900,63900,64000,63900,48
|
|
20240318,140000,1818657000,64000,64000,64000,63900,108
|
|
20240318,135900,1811750400,64000,63900,64100,63900,82
|
|
20240318,135800,1806504100,64000,64100,64100,64000,51
|
|
20240318,135700,1803237500,64200,64000,64200,64000,103
|
|
20240318,135600,1796636300,64000,64100,64200,64000,110
|
|
20240318,135500,1789584700,64300,64100,64300,64100,28
|
|
20240318,135400,1787787000,64200,64200,64200,64200,57
|
|
20240318,135300,1784127600,64300,64200,64300,64100,87
|
|
20240318,135200,1778541600,64200,64300,64300,64200,19
|
|
20240318,135100,1777320700,64200,64100,64300,64100,70
|
|
20240318,135000,1772828000,64100,64100,64200,64100,65
|
|
20240318,134900,1768656500,64100,64100,64200,64100,103
|
|
20240318,134800,1762049700,64300,64200,64300,64100,24
|
|
20240318,134700,1760509200,64200,64100,64200,64100,18
|
|
20240318,134600,1759354700,64100,64400,64400,64000,107
|
|
20240318,134500,1752494400,64200,64100,64200,64000,64
|
|
20240318,134400,1748394300,64100,64100,64200,64000,50
|
|
20240318,134300,1745189500,64000,64000,64100,64000,74
|
|
20240318,134200,1740449500,64100,64200,64200,64100,73
|
|
20240318,134100,1735768400,64200,64100,64200,64100,43
|
|
20240318,134000,1733008300,64100,64200,64200,64100,74
|
|
20240318,133900,1728259100,64100,64200,64200,64100,56
|
|
20240318,133800,1724665000,64300,64100,64300,64100,37
|
|
20240318,133700,1722290400,64100,64200,64200,64100,56
|
|
20240318,133600,1718695900,64100,64200,64200,64100,51
|
|
20240318,133500,1715422500,64200,64300,64300,64100,40
|
|
20240318,133400,1712855700,64300,64000,64300,64000,19
|
|
20240318,133300,1711637300,64000,64100,64300,64000,56
|
|
20240318,133200,1708048800,64100,64000,64100,64000,130
|
|
20240318,133100,1699724300,64100,64000,64100,64000,152
|
|
20240318,133000,1689982900,64000,64000,64100,64000,22
|
|
20240318,132900,1688574100,64100,64100,64100,64000,387
|
|
20240318,132800,1663770700,64200,64200,64200,64100,52
|
|
20240318,132700,1660432800,64200,64300,64300,64200,85
|
|
20240318,132600,1654974800,64200,64300,64300,64200,53
|
|
20240318,132500,1651567700,64300,64200,64300,64100,506
|
|
20240318,132400,1619077700,64200,64200,64200,64200,76
|
|
20240318,132300,1614198500,64300,64300,64300,64200,69
|
|
20240318,132200,1609762500,64300,64300,64300,64200,183
|
|
20240318,132100,1597999200,64300,64300,64300,64200,43
|
|
20240318,132000,1595235600,64300,64400,64400,64300,46
|
|
20240318,131900,1592276800,64200,64200,64200,64200,152
|
|
20240318,131800,1582518400,64200,64400,64400,64200,406
|
|
20240318,131700,1556429300,64300,64400,64400,64300,16
|
|
20240318,131600,1555399500,64500,64500,64500,64500,50
|
|
20240318,131500,1552174500,64500,64600,64600,64500,99
|
|
20240318,131400,1545787400,64700,64700,64700,64700,11
|
|
20240318,131300,1545075700,64700,64600,64700,64600,78
|
|
20240318,131200,1540036200,64600,64500,64600,64500,38
|
|
20240318,131100,1537584400,64500,64500,64500,64500,31
|
|
20240318,131000,1535584900,64500,64400,64500,64400,52
|
|
20240318,130900,1532231600,64500,64500,64500,64500,8
|
|
20240318,130800,1531715600,64500,64500,64500,64400,87
|
|
20240318,130700,1526107800,64600,64600,64600,64500,78
|
|
20240318,130600,1521069700,64600,64500,64600,64500,56
|
|
20240318,130500,1517452700,64500,64500,64500,64500,1
|
|
20240318,130400,1517388200,64500,64600,64600,64500,56
|
|
20240318,130300,1513774400,64400,64600,64600,64400,24
|
|
20240318,130200,1512226600,64500,64400,64500,64400,20
|
|
20240318,130100,1510937300,64600,64600,64600,64500,149
|
|
20240318,130000,1501315500,64600,64600,64600,64600,48
|
|
20240318,125900,1498214700,64500,64500,64500,64400,55
|
|
20240318,125800,1494668700,64500,64500,64500,64400,250
|
|
20240318,125700,1478561800,64600,64500,64600,64500,26
|
|
20240318,125600,1476883800,64400,64500,64500,64400,15
|
|
20240318,125500,1475917000,64500,64400,64500,64400,50
|
|
20240318,125400,1472692100,64500,64500,64500,64400,86
|
|
20240318,125300,1467148800,64400,64500,64500,64400,18
|
|
20240318,125200,1465988500,64500,64500,64500,64500,8
|
|
20240318,125100,1465472500,64400,64500,64500,64400,105
|
|
20240318,125000,1458701800,64600,64600,64600,64600,7
|
|
20240318,124900,1458249600,64600,64600,64600,64600,11
|
|
20240318,124800,1457539000,64600,64400,64600,64300,140
|
|
20240318,124700,1448522100,64400,64600,64600,64400,104
|
|
20240318,124600,1441813200,64600,64600,64600,64600,11
|
|
20240318,124500,1441102600,64500,64500,64500,64500,35
|
|
20240318,124400,1438845100,64400,64600,64600,64400,86
|
|
20240318,124300,1433300800,64500,64500,64600,64500,13
|
|
20240318,124200,1432461500,64500,64500,64500,64500,45
|
|
20240318,124100,1429559000,64400,64500,64500,64400,107
|
|
20240318,124000,1422663600,64400,64400,64500,64400,75
|
|
20240318,123900,1417832600,64500,64500,64600,64500,45
|
|
20240318,123800,1414926300,64500,64500,64500,64500,11
|
|
20240318,123700,1414216800,64400,64500,64500,64300,191
|
|
20240318,123600,1401914500,64500,64500,64500,64500,22
|
|
20240318,123500,1400495500,64500,64500,64500,64500,106
|
|
20240318,123400,1393658500,64400,64400,64500,64400,24
|
|
20240318,123300,1392111800,64400,64500,64500,64400,87
|
|
20240318,123200,1386504000,64500,64400,64500,64400,158
|
|
20240318,123100,1376321500,64400,64400,64500,64400,272
|
|
20240318,123000,1358804000,64400,64300,64400,64300,49
|
|
20240318,122900,1355652100,64400,64300,64400,64200,68
|
|
20240318,122800,1351280400,64300,64300,64300,64300,8
|
|
20240318,122700,1350766000,64300,64200,64300,64200,47
|
|
20240318,122600,1347747500,64200,64300,64300,64200,60
|
|
20240318,122500,1343890900,64300,64300,64300,64300,10
|
|
20240318,122400,1343247900,64300,64300,64300,64300,17
|
|
20240318,122300,1342154800,64200,64300,64300,64200,64
|
|
20240318,122200,1338044800,64300,64300,64300,64300,8
|
|
20240318,122100,1337530400,64200,64200,64200,64200,49
|
|
20240318,122000,1334384600,64200,64200,64300,64200,85
|
|
20240318,121900,1328926900,64300,64300,64300,64300,11
|
|
20240318,121800,1328219600,64300,64100,64300,64100,53
|
|
20240318,121700,1324814600,64300,64300,64300,64200,54
|
|
20240318,121600,1321342700,64200,64300,64300,64200,44
|
|
20240318,121500,1318517200,64200,64200,64200,64100,59
|
|
20240318,121400,1314733300,64300,64300,64300,64200,43
|
|
20240318,121300,1311972500,64100,64100,64200,64000,70
|
|
20240318,121200,1307487300,64100,64300,64300,64100,31
|
|
20240318,121100,1305497200,64300,64300,64300,64200,73
|
|
20240318,121000,1300803600,64200,64100,64200,64100,52
|
|
20240318,120900,1297465600,64100,64300,64300,64100,20
|
|
20240318,120800,1296182000,64300,64300,64300,64300,48
|
|
20240318,120700,1293095600,64200,64300,64300,64200,96
|
|
20240318,120600,1286924200,64300,64000,64300,64000,49
|
|
20240318,120500,1283784600,64100,64000,64100,64000,69
|
|
20240318,120400,1279365100,64000,64000,64000,63800,68
|
|
20240318,120300,1275016800,64000,63900,64000,63900,27
|
|
20240318,120200,1273290800,63900,63900,64000,63900,81
|
|
20240318,120100,1268110000,63900,64000,64000,63900,23
|
|
20240318,120000,1266639500,64000,63800,64000,63800,28
|
|
20240318,115900,1264850800,63900,63800,63900,63800,107
|
|
20240318,115800,1258019700,63800,63900,63900,63800,58
|
|
20240318,115700,1254314200,63800,63900,63900,63800,41
|
|
20240318,115600,1251696600,63800,63800,63900,63800,122
|
|
20240318,115500,1243909200,63900,63800,63900,63800,88
|
|
20240318,115400,1238290200,63900,63900,63900,63800,12
|
|
20240318,115300,1237524400,63900,63800,63900,63700,49
|
|
20240318,115200,1234397100,63700,63900,63900,63700,80
|
|
20240318,115100,1229293900,63900,63700,63900,63700,47
|
|
20240318,115000,1226296300,63700,63600,63700,63600,37
|
|
20240318,114900,1223940800,63700,63600,63700,63600,48
|
|
20240318,114800,1220886900,63600,63700,63700,63600,64
|
|
20240318,114700,1216815000,63600,63700,63700,63600,81
|
|
20240318,114600,1211657100,63600,63700,63700,63600,104
|
|
20240318,114500,1205033100,63600,63600,63600,63500,69
|
|
20240318,114400,1200649400,63700,63700,63700,63500,100
|
|
20240318,114300,1194285600,63700,63500,63800,63400,129
|
|
20240318,114200,1186088600,63500,63600,63600,63400,446
|
|
20240318,114100,1157794700,63600,63800,63800,63500,1037
|
|
20240318,114000,1091886600,63800,63800,63800,63700,98
|
|
20240318,113900,1085638300,63700,63800,63800,63700,55
|
|
20240318,113800,1082130900,63700,63900,63900,63700,63
|
|
20240318,113700,1078114200,63700,63700,63800,63700,86
|
|
20240318,113600,1072632200,63700,63700,63700,63600,149
|
|
20240318,113500,1063144800,63600,63700,63700,63600,51
|
|
20240318,113400,1059900700,63700,63600,63700,63600,130
|
|
20240318,113300,1051627100,63700,63700,63700,63700,47
|
|
20240318,113200,1048633200,63600,63700,63700,63600,23
|
|
20240318,113100,1047169300,63700,63700,63800,63600,428
|
|
20240318,113000,1019930300,63800,63700,63800,63700,237
|
|
20240318,112900,1004831200,63600,63600,63700,63600,41
|
|
20240318,112800,1002222300,63600,63700,63800,63600,636
|
|
20240318,112700,961712800,63700,63800,63800,63700,186
|
|
20240318,112600,949859600,63900,63800,63900,63700,53
|
|
20240318,112500,946478000,63800,63700,63800,63700,80
|
|
20240318,112400,941378300,63800,63800,63900,63700,434
|
|
20240318,112300,913689000,63800,63800,63800,63700,56
|
|
20240318,112200,910118800,63700,63700,63800,63700,57
|
|
20240318,112100,906484100,63800,63700,63800,63700,166
|
|
20240318,112000,895900200,63700,63800,63800,63700,28
|
|
20240318,111900,894116300,63700,63800,63800,63700,81
|
|
20240318,111800,888949400,63700,63800,63800,63700,124
|
|
20240318,111700,881042000,63900,63900,63900,63800,131
|
|
20240318,111600,872682500,63900,63800,63900,63800,61
|
|
20240318,111500,868786600,63900,63900,63900,63800,66
|
|
20240318,111400,864570000,63800,63800,63900,63800,73
|
|
20240318,111300,859912500,63800,63900,63900,63700,420
|
|
20240318,111200,833110400,63900,64200,64300,63900,1872
|
|
20240318,111100,713183200,64300,64200,64300,64200,146
|
|
20240318,111000,703808500,64300,64300,64300,64300,48
|
|
20240318,110900,700722100,64200,64200,64300,64200,71
|
|
20240318,110800,696159000,64300,64400,64400,64300,23
|
|
20240318,110700,694679400,64300,64300,64300,64300,59
|
|
20240318,110600,690885700,64300,64300,64400,64300,96
|
|
20240318,110500,684707100,64300,64400,64400,64300,120
|
|
20240318,110400,676987200,64300,64400,64400,64300,138
|
|
20240318,110300,668111900,64300,64200,64400,64200,63
|
|
20240318,110200,664058200,64400,64300,64400,64300,64
|
|
20240318,110100,659941200,64400,64200,64400,64200,9
|
|
20240318,110000,659363200,64200,64300,64400,64200,117
|
|
20240318,105900,651835400,64300,64300,64300,64300,9
|
|
20240318,105800,651256700,64400,64200,64400,64200,44
|
|
20240318,105700,648426300,64200,64400,64400,64200,108
|
|
20240318,105600,641485000,64400,64300,64400,64300,34
|
|
20240318,105500,639297100,64200,64400,64400,64200,33
|
|
20240318,105400,637176000,64400,64200,64400,64200,113
|
|
20240318,105300,629904200,64300,64300,64300,64200,129
|
|
20240318,105200,621615100,64200,64300,64300,64200,66
|
|
20240318,105100,617372100,64300,64300,64300,64300,108
|
|
20240318,105000,610427700,64300,64600,64700,64200,2590
|
|
20240318,104900,443522600,64600,64700,64700,64600,27
|
|
20240318,104800,441776600,64700,64600,64700,64600,117
|
|
20240318,104700,434214500,64600,64700,64800,64600,131
|
|
20240318,104600,425735200,64600,64800,64800,64600,325
|
|
20240318,104500,404700600,64900,64800,64900,64700,33
|
|
20240318,104400,402562100,64800,64800,64800,64800,152
|
|
20240318,104300,392712500,64900,64800,65000,64800,63
|
|
20240318,104200,388627100,64800,64800,64800,64800,10
|
|
20240318,104100,387979100,64900,64900,64900,64800,41
|
|
20240318,104000,385318900,64800,64800,64800,64800,45
|
|
20240318,103900,382402900,64900,64800,64900,64800,40
|
|
20240318,103800,379809000,64800,64900,64900,64800,57
|
|
20240318,103700,376110400,64800,64800,65000,64800,122
|
|
20240318,103600,368202400,64800,64900,65000,64800,62
|
|
20240318,103500,364182500,64900,64900,64900,64800,17
|
|
20240318,103400,363080200,64800,64900,64900,64800,58
|
|
20240318,103300,359320000,64900,64800,64900,64800,49
|
|
20240318,103200,356144300,64900,64800,64900,64800,94
|
|
20240318,103100,350049300,64600,64700,64800,64600,210
|
|
20240318,103000,336442800,64600,64900,64900,64600,987
|
|
20240318,102900,272551200,64800,64900,64900,64800,87
|
|
20240318,102800,266912000,64900,64900,65000,64800,30
|
|
20240318,102700,264965100,64900,64900,65000,64800,14
|
|
20240318,102600,264056800,64900,64900,65100,64800,74
|
|
20240318,102500,259257300,64800,64800,64800,64800,9
|
|
20240318,102400,258674100,65000,64800,65000,64800,27
|
|
20240318,102300,256921900,64800,64800,64900,64800,48
|
|
20240318,102200,253808500,64800,64900,65000,64800,43
|
|
20240318,102100,251019500,64800,64800,64800,64800,20
|
|
20240318,102000,249723500,64900,64900,64900,64800,24
|
|
20240318,101900,248166600,64800,64800,64800,64800,45
|
|
20240318,101800,245250600,65000,65000,65000,64800,28
|
|
20240318,101700,243433100,64800,64900,65000,64800,25
|
|
20240318,101600,241810700,64800,64900,64900,64800,54
|
|
20240318,101500,238308500,64900,64900,65100,64900,30
|
|
20240318,101400,236359000,64900,64800,64900,64800,12
|
|
20240318,101300,235580900,65100,64800,65100,64800,35
|
|
20240318,101200,233307700,64800,64900,64900,64800,42
|
|
20240318,101100,230585600,64800,65000,65000,64800,24
|
|
20240318,101000,229026800,65000,64900,65000,64800,60
|
|
20240318,100900,225128400,64900,64900,65000,64900,74
|
|
20240318,100800,220324100,64900,64900,64900,64800,20
|
|
20240318,100700,219026900,64900,64800,64900,64800,59
|
|
20240318,100600,215201700,64800,64800,64800,64700,7
|
|
20240318,100500,214748600,64800,64800,64800,64700,143
|
|
20240318,100400,205485900,64800,64800,64800,64800,68
|
|
20240318,100300,201079500,64800,64800,64800,64800,123
|
|
20240318,100200,193109100,64900,65000,65000,64900,459
|
|
20240318,100100,163292900,65100,65100,65100,65100,87
|
|
20240318,100000,157629200,65100,65200,65200,65100,35
|
|
20240318,095900,155349600,65200,65200,65200,65200,7
|
|
20240318,095800,154893200,65100,65300,65300,65100,362
|
|
20240318,095700,131306300,65300,65300,65300,65300,4
|
|
20240318,095600,131045100,65300,65400,65400,65300,58
|
|
20240318,095500,127255900,65300,65300,65300,65300,70
|
|
20240318,095400,122684900,65400,65400,65400,65400,19
|
|
20240318,095300,121442300,65400,65400,65400,65400,2
|
|
20240318,095200,121311500,65500,65400,65500,65400,16
|
|
20240318,095100,120264100,65300,65500,65500,65300,40
|
|
20240318,095000,117651500,65500,65500,65500,65500,18
|
|
20240318,094900,116472500,65300,65300,65300,65300,15
|
|
20240318,094800,115493000,65400,65400,65400,65400,39
|
|
20240318,094700,112942400,65500,65500,65500,65500,0
|
|
20240318,094600,112942400,65500,65500,65500,65500,43
|
|
20240318,094500,110125900,65500,65500,65500,65500,5
|
|
20240318,094400,109798400,65600,65600,65600,65600,17
|
|
20240318,094300,108683200,65600,65600,65600,65600,11
|
|
20240318,094200,107961600,65600,65400,65600,65400,15
|
|
20240318,094100,106979000,65400,65500,65500,65400,84
|
|
20240318,094000,101480000,65500,65400,65500,65400,8
|
|
20240318,093900,100956100,65500,65500,65500,65500,18
|
|
20240318,093800,99777100,65500,65500,65500,65500,8
|
|
20240318,093700,99253100,65600,65500,65600,65500,17
|
|
20240318,093600,98138600,65500,65500,65500,65500,0
|
|
20240318,093500,98138600,65500,65500,65500,65500,24
|
|
20240318,093400,96566600,65500,65500,65500,65500,7
|
|
20240318,093300,96108100,65500,65500,65500,65500,11
|
|
20240318,093200,95387600,65500,65500,65500,65500,0
|
|
20240318,093100,95387600,65500,65300,65500,65300,50
|
|
20240318,093000,92120200,65400,65400,65400,65400,3
|
|
20240318,092900,91924000,65400,65400,65400,65400,17
|
|
20240318,092800,90812200,65400,65400,65400,65400,14
|
|
20240318,092700,89896600,65400,65500,65500,65400,20
|
|
20240318,092600,88587800,65400,65400,65400,65400,12
|
|
20240318,092500,87803000,65400,65400,65400,65400,7
|
|
20240318,092400,87345200,65400,65300,65400,65200,332
|
|
20240318,092300,65639900,65400,65400,65400,65400,7
|
|
20240318,092200,65182100,65400,65200,65400,65200,31
|
|
20240318,092100,63158700,65200,65200,65200,65200,8
|
|
20240318,092000,62637100,65200,65500,65500,65200,46
|
|
20240318,091900,59629500,65600,65600,65600,65600,0
|
|
20240318,091800,59629500,65600,65300,65600,65100,27
|
|
20240318,091700,57867500,65100,65100,65100,65100,139
|
|
20240318,091600,48818600,65300,65300,65300,65200,60
|
|
20240318,091500,44904600,65200,65300,65300,65200,84
|
|
20240318,091400,39427700,65300,65300,65300,65300,18
|
|
20240318,091300,38252300,65200,65300,65300,65200,52
|
|
20240318,091200,34860400,65300,65200,65300,65200,80
|
|
20240318,091100,29642600,65300,65300,65300,65300,11
|
|
20240318,091000,28924300,65300,65300,65300,65300,11
|
|
20240318,090900,28206000,65300,65100,65300,65100,19
|
|
20240318,090800,26967500,65200,65400,65400,65200,202
|
|
20240318,090700,13775500,65400,65500,65500,65400,24
|
|
20240318,090600,12204500,65500,65400,65500,65400,22
|
|
20240318,090500,10765000,65400,65400,65400,65400,11
|
|
20240318,090400,10045600,65400,65400,65400,65400,14
|
|
20240318,090300,9130000,65700,65700,65700,65400,56
|
|
20240318,090200,5457000,65700,65700,65700,65700,8
|
|
20240318,090100,4931400,65800,65800,65800,65800,8
|
|
20240318,090000,4405000,65700,65800,65800,65600,67
|