619 lines
36 KiB
CSV
619 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191600,18836465400,184200,184200,184200,184200,9668
|
|
20240318,191500,18836465400,184200,184200,184200,184200,0
|
|
20240318,191400,18836465400,184200,184200,184200,184200,0
|
|
20240318,191300,18836465400,184200,184200,184200,184200,0
|
|
20240318,191200,18836465400,184200,184200,184200,184200,0
|
|
20240318,191100,18836465400,184200,184200,184200,184200,0
|
|
20240318,191000,18836465400,184200,184200,184200,184200,0
|
|
20240318,190900,18836465400,184200,184200,184200,184200,0
|
|
20240318,190800,18836465400,184200,184200,184200,184200,0
|
|
20240318,190700,18836465400,184200,184200,184200,184200,0
|
|
20240318,190600,18836465400,184200,184200,184200,184200,0
|
|
20240318,190500,18836465400,184200,184200,184200,184200,0
|
|
20240318,190400,18836465400,184200,184200,184200,184200,0
|
|
20240318,190300,18836465400,184200,184200,184200,184200,0
|
|
20240318,190200,18836465400,184200,184200,184200,184200,0
|
|
20240318,190100,18836465400,184200,184200,184200,184200,0
|
|
20240318,190000,18836465400,184200,184200,184200,184200,0
|
|
20240318,185900,18836465400,184200,184200,184200,184200,0
|
|
20240318,185800,18836465400,184200,184200,184200,184200,0
|
|
20240318,185700,18836465400,184200,184200,184200,184200,0
|
|
20240318,185600,18836465400,184200,184200,184200,184200,0
|
|
20240318,185500,18836465400,184200,184200,184200,184200,0
|
|
20240318,185400,18836465400,184200,184200,184200,184200,0
|
|
20240318,185300,18836465400,184200,184200,184200,184200,0
|
|
20240318,185200,18836465400,184200,184200,184200,184200,0
|
|
20240318,185100,18836465400,184200,184200,184200,184200,0
|
|
20240318,185000,18836465400,184200,184200,184200,184200,0
|
|
20240318,184900,18836465400,184200,184200,184200,184200,0
|
|
20240318,184800,18836465400,184200,184200,184200,184200,0
|
|
20240318,184700,18836465400,184200,184200,184200,184200,0
|
|
20240318,184600,18836465400,184200,184200,184200,184200,9668
|
|
20240318,184500,18836465400,184200,184200,184200,184200,0
|
|
20240318,184400,18836465400,184200,184200,184200,184200,0
|
|
20240318,184300,18836465400,184200,184200,184200,184200,0
|
|
20240318,184200,18836465400,184200,184200,184200,184200,0
|
|
20240318,184100,18836465400,184200,184200,184200,184200,0
|
|
20240318,184000,18836465400,184200,184200,184200,184200,0
|
|
20240318,183900,18836465400,184200,184200,184200,184200,0
|
|
20240318,183800,18836465400,184200,184200,184200,184200,0
|
|
20240318,183700,18836465400,184200,184200,184200,184200,0
|
|
20240318,183600,18836465400,184200,184200,184200,184200,0
|
|
20240318,183500,18836465400,184200,184200,184200,184200,0
|
|
20240318,183400,18836465400,184200,184200,184200,184200,0
|
|
20240318,183300,18836465400,184200,184200,184200,184200,0
|
|
20240318,183200,18836465400,184200,184200,184200,184200,0
|
|
20240318,183100,18836465400,184200,184200,184200,184200,0
|
|
20240318,183000,18836465400,184200,184200,184200,184200,0
|
|
20240318,182900,18836465400,184200,184200,184200,184200,0
|
|
20240318,182800,18836465400,184200,184200,184200,184200,0
|
|
20240318,182700,18836465400,184200,184200,184200,184200,0
|
|
20240318,182600,18836465400,184200,184200,184200,184200,0
|
|
20240318,182500,18836465400,184200,184200,184200,184200,0
|
|
20240318,182400,18836465400,184200,184200,184200,184200,0
|
|
20240318,182300,18836465400,184200,184200,184200,184200,0
|
|
20240318,182200,18836465400,184200,184200,184200,184200,0
|
|
20240318,182100,18836465400,184200,184200,184200,184200,0
|
|
20240318,182000,18836465400,184200,184200,184200,184200,0
|
|
20240318,181900,18836465400,184200,184200,184200,184200,0
|
|
20240318,181800,18836465400,184200,184200,184200,184200,0
|
|
20240318,181700,18836465400,184200,184200,184200,184200,0
|
|
20240318,181600,18836465400,184200,184200,184200,184200,9668
|
|
20240318,181500,18836465400,184200,184200,184200,184200,0
|
|
20240318,181400,18836465400,184200,184200,184200,184200,0
|
|
20240318,181300,18836465400,184200,184200,184200,184200,0
|
|
20240318,181200,18836465400,184200,184200,184200,184200,0
|
|
20240318,181100,18836465400,184200,184200,184200,184200,0
|
|
20240318,181000,18836465400,184200,184200,184200,184200,0
|
|
20240318,180900,18836465400,184200,184200,184200,184200,0
|
|
20240318,180800,18836465400,184200,184200,184200,184200,0
|
|
20240318,180700,18836465400,184200,184200,184200,184200,0
|
|
20240318,180600,18836465400,184200,184200,184200,184200,0
|
|
20240318,180500,18836465400,184200,184200,184200,184200,0
|
|
20240318,180400,18836465400,184200,184200,184200,184200,0
|
|
20240318,180300,18836465400,184200,184200,184200,184200,0
|
|
20240318,180200,18836465400,184200,184200,184200,184200,0
|
|
20240318,180100,18836465400,184200,184200,184200,184200,0
|
|
20240318,180000,18836465400,184200,184200,184200,184200,0
|
|
20240318,175900,18836465400,184200,184200,184200,184200,0
|
|
20240318,175800,18836465400,184200,184200,184200,184200,0
|
|
20240318,175700,18836465400,184200,184200,184200,184200,0
|
|
20240318,175600,18836465400,184200,184200,184200,184200,0
|
|
20240318,175500,18836465400,184200,184200,184200,184200,0
|
|
20240318,175400,18836465400,184200,184200,184200,184200,0
|
|
20240318,175300,18836465400,184200,184200,184200,184200,0
|
|
20240318,175200,18836465400,184200,184200,184200,184200,0
|
|
20240318,175100,18836465400,184200,184200,184200,184200,0
|
|
20240318,175000,18836465400,184200,184200,184200,184200,0
|
|
20240318,174900,18836465400,184200,184200,184200,184200,0
|
|
20240318,174800,18836465400,184200,184200,184200,184200,0
|
|
20240318,174700,18836465400,184200,184200,184200,184200,0
|
|
20240318,174600,18836465400,184200,184200,184200,184200,9668
|
|
20240318,174500,18836465400,184200,184200,184200,184200,0
|
|
20240318,174400,18836465400,184200,184200,184200,184200,0
|
|
20240318,174300,18836465400,184200,184200,184200,184200,0
|
|
20240318,174200,18836465400,184200,184200,184200,184200,0
|
|
20240318,174100,18836465400,184200,184200,184200,184200,0
|
|
20240318,174000,18836465400,184200,184200,184200,184200,0
|
|
20240318,173900,18836465400,184200,184200,184200,184200,0
|
|
20240318,173800,18836465400,184200,184200,184200,184200,0
|
|
20240318,173700,18836465400,184200,184200,184200,184200,0
|
|
20240318,173600,18836465400,184200,184200,184200,184200,0
|
|
20240318,173500,18836465400,184200,184200,184200,184200,0
|
|
20240318,173400,18836465400,184200,184200,184200,184200,0
|
|
20240318,173300,18836465400,184200,184200,184200,184200,0
|
|
20240318,173200,18836465400,184200,184200,184200,184200,0
|
|
20240318,173100,18836465400,184200,184200,184200,184200,0
|
|
20240318,173000,18836465400,184200,184200,184200,184200,0
|
|
20240318,172900,18836465400,184200,184200,184200,184200,0
|
|
20240318,172800,18836465400,184200,184200,184200,184200,0
|
|
20240318,172700,18836465400,184200,184200,184200,184200,0
|
|
20240318,172600,18836465400,184200,184200,184200,184200,0
|
|
20240318,172500,18836465400,184200,184200,184200,184200,0
|
|
20240318,172400,18836465400,184200,184200,184200,184200,0
|
|
20240318,172300,18836465400,184200,184200,184200,184200,0
|
|
20240318,172200,18836465400,184200,184200,184200,184200,0
|
|
20240318,172100,18836465400,184200,184200,184200,184200,0
|
|
20240318,172000,18836465400,184200,184200,184200,184200,0
|
|
20240318,171900,18836465400,184200,184200,184200,184200,0
|
|
20240318,171800,18836465400,184200,184200,184200,184200,0
|
|
20240318,171700,18836465400,184200,184200,184200,184200,0
|
|
20240318,171600,18836465400,184200,184200,184200,184200,9668
|
|
20240318,171500,18836465400,184200,184200,184200,184200,0
|
|
20240318,171400,18836465400,184200,184200,184200,184200,0
|
|
20240318,171300,18836465400,184200,184200,184200,184200,0
|
|
20240318,171200,18836465400,184200,184200,184200,184200,0
|
|
20240318,171100,18836465400,184200,184200,184200,184200,0
|
|
20240318,171000,18836465400,184200,184200,184200,184200,0
|
|
20240318,170900,18836465400,184200,184200,184200,184200,0
|
|
20240318,170800,18836465400,184200,184200,184200,184200,0
|
|
20240318,170700,18836465400,184200,184200,184200,184200,0
|
|
20240318,170600,18836465400,184200,184200,184200,184200,0
|
|
20240318,170500,18836465400,184200,184200,184200,184200,0
|
|
20240318,170400,18836465400,184200,184200,184200,184200,0
|
|
20240318,170300,18836465400,184200,184200,184200,184200,0
|
|
20240318,170200,18836465400,184200,184200,184200,184200,0
|
|
20240318,170100,18836465400,184200,184200,184200,184200,0
|
|
20240318,170000,18836465400,184200,184200,184200,184200,0
|
|
20240318,165900,18836465400,184200,184200,184200,184200,0
|
|
20240318,165800,18836465400,184200,184200,184200,184200,0
|
|
20240318,165700,18836465400,184200,184200,184200,184200,0
|
|
20240318,165600,18836465400,184200,184200,184200,184200,0
|
|
20240318,165500,18836465400,184200,184200,184200,184200,0
|
|
20240318,165400,18836465400,184200,184200,184200,184200,0
|
|
20240318,165300,18836465400,184200,184200,184200,184200,0
|
|
20240318,165200,18836465400,184200,184200,184200,184200,0
|
|
20240318,165100,18836465400,184200,184200,184200,184200,0
|
|
20240318,165000,18836465400,184200,184200,184200,184200,0
|
|
20240318,164900,18836465400,184200,184200,184200,184200,0
|
|
20240318,164800,18836465400,184200,184200,184200,184200,0
|
|
20240318,164700,18836465400,184200,184200,184200,184200,0
|
|
20240318,164600,18836465400,184200,184200,184200,184200,9668
|
|
20240318,164500,18836465400,184200,184200,184200,184200,0
|
|
20240318,164400,18836465400,184200,184200,184200,184200,0
|
|
20240318,164300,18836465400,184200,184200,184200,184200,0
|
|
20240318,164200,18836465400,184200,184200,184200,184200,0
|
|
20240318,164100,18836465400,184200,184200,184200,184200,0
|
|
20240318,164000,18836465400,184200,184200,184200,184200,0
|
|
20240318,163900,18836465400,184200,184200,184200,184200,0
|
|
20240318,163800,18836465400,184200,184200,184200,184200,0
|
|
20240318,163700,18836465400,184200,184200,184200,184200,0
|
|
20240318,163600,18836465400,184200,184200,184200,184200,0
|
|
20240318,163500,18836465400,184200,184200,184200,184200,0
|
|
20240318,163400,18836465400,184200,184200,184200,184200,0
|
|
20240318,163300,18836465400,184200,184200,184200,184200,0
|
|
20240318,163200,18836465400,184200,184200,184200,184200,0
|
|
20240318,163100,18836465400,184200,184200,184200,184200,0
|
|
20240318,163000,18836465400,184200,184200,184200,184200,0
|
|
20240318,162900,18836465400,184200,184200,184200,184200,0
|
|
20240318,162800,18836465400,184200,184200,184200,184200,0
|
|
20240318,162700,18836465400,184200,184200,184200,184200,0
|
|
20240318,162600,18836465400,184200,184200,184200,184200,0
|
|
20240318,162500,18836465400,184200,184200,184200,184200,0
|
|
20240318,162400,18836465400,184200,184200,184200,184200,0
|
|
20240318,162300,18836465400,184200,184200,184200,184200,0
|
|
20240318,162200,18836465400,184200,184200,184200,184200,0
|
|
20240318,162100,18836465400,184200,184200,184200,184200,0
|
|
20240318,162000,18836465400,184200,184200,184200,184200,0
|
|
20240318,161900,18836465400,184200,184200,184200,184200,0
|
|
20240318,161800,18836465400,184200,184200,184200,184200,0
|
|
20240318,161700,18836465400,184200,184200,184200,184200,0
|
|
20240318,161600,18836465400,184200,184200,184200,184200,9668
|
|
20240318,161500,18836465400,184200,184200,184200,184200,0
|
|
20240318,161400,18836465400,184200,184200,184200,184200,0
|
|
20240318,161300,18836465400,184200,184200,184200,184200,0
|
|
20240318,161200,18836465400,184200,184200,184200,184200,0
|
|
20240318,161100,18836465400,184200,184200,184200,184200,0
|
|
20240318,161000,18836465400,184200,184200,184200,184200,0
|
|
20240318,160900,18836465400,184200,184200,184200,184200,0
|
|
20240318,160800,18836465400,184200,184200,184200,184200,0
|
|
20240318,160700,18836465400,184200,184200,184200,184200,0
|
|
20240318,160600,18836465400,184200,184200,184200,184200,0
|
|
20240318,160500,18836465400,184200,184200,184200,184200,0
|
|
20240318,160400,18836465400,184200,184200,184200,184200,0
|
|
20240318,160300,18836465400,184200,184200,184200,184200,0
|
|
20240318,160200,18836465400,184200,184200,184200,184200,0
|
|
20240318,160100,18836465400,184200,184200,184200,184200,0
|
|
20240318,160000,18836465400,184200,184200,184200,184200,0
|
|
20240318,155900,18836465400,184200,184200,184200,184200,0
|
|
20240318,155800,18836465400,184200,184200,184200,184200,0
|
|
20240318,155700,18836465400,184200,184200,184200,184200,0
|
|
20240318,155600,18836465400,184200,184200,184200,184200,0
|
|
20240318,155500,18836465400,184200,184200,184200,184200,0
|
|
20240318,155400,18836465400,184200,184200,184200,184200,0
|
|
20240318,155300,18836465400,184200,184200,184200,184200,0
|
|
20240318,155200,18836465400,184200,184200,184200,184200,0
|
|
20240318,155100,18836465400,184200,184200,184200,184200,0
|
|
20240318,155000,18836465400,184200,184200,184200,184200,0
|
|
20240318,154900,18836465400,184200,184200,184200,184200,0
|
|
20240318,154800,18836465400,184200,184200,184200,184200,0
|
|
20240318,154700,18836465400,184200,184200,184200,184200,0
|
|
20240318,154600,18836465400,184200,184200,184200,184200,9668
|
|
20240318,154500,18836465400,184200,184200,184200,184200,0
|
|
20240318,154400,18836465400,184200,184200,184200,184200,0
|
|
20240318,154300,18836465400,184200,184200,184200,184200,0
|
|
20240318,154200,18836465400,184200,184200,184200,184200,0
|
|
20240318,154100,18836465400,184200,184200,184200,184200,0
|
|
20240318,154000,18836465400,184200,184200,184200,184200,0
|
|
20240318,153900,18836465400,184200,184200,184200,184200,0
|
|
20240318,153800,18836465400,184200,184200,184200,184200,0
|
|
20240318,153700,18836465400,184200,184200,184200,184200,0
|
|
20240318,153600,18836465400,184200,184200,184200,184200,0
|
|
20240318,153500,18836465400,184200,184200,184200,184200,0
|
|
20240318,153400,18836465400,184200,184200,184200,184200,0
|
|
20240318,153300,18836465400,184200,184200,184200,184200,0
|
|
20240318,153200,18836465400,184200,184200,184200,184200,0
|
|
20240318,153100,18836465400,184200,184200,184200,184200,0
|
|
20240318,153000,18836465400,184200,184200,184200,184200,9668
|
|
20240318,152900,17055619800,185200,185200,185200,185200,0
|
|
20240318,152800,17055619800,185200,185200,185200,185200,0
|
|
20240318,152700,17055619800,185200,185200,185200,185200,0
|
|
20240318,152600,17055619800,185200,185200,185200,185200,0
|
|
20240318,152500,17055619800,185200,185200,185200,185200,0
|
|
20240318,152400,17055619800,185200,185200,185200,185200,0
|
|
20240318,152300,17055619800,185200,185200,185200,185200,0
|
|
20240318,152200,17055619800,185200,185200,185200,185200,0
|
|
20240318,152100,17055619800,185200,185200,185200,185200,0
|
|
20240318,152000,17055619800,185200,185200,185200,185200,0
|
|
20240318,151900,17055619800,185200,184400,185200,184400,263
|
|
20240318,151800,17006983400,184400,184400,185000,184300,1638
|
|
20240318,151700,16704817300,184600,184400,185000,184100,1114
|
|
20240318,151600,16499391900,184500,184500,184700,184400,367
|
|
20240318,151500,16431666500,184600,184400,184600,184400,124
|
|
20240318,151400,16408781800,184500,184400,184600,184300,224
|
|
20240318,151300,16367466400,184400,184100,184500,184000,745
|
|
20240318,151200,16230222400,184100,184100,184200,183900,1033
|
|
20240318,151100,16040129100,184100,184300,184300,184100,394
|
|
20240318,151000,15967550500,184300,184000,184400,184000,470
|
|
20240318,150900,15880952600,184000,184300,184300,184000,287
|
|
20240318,150800,15828104500,184300,184300,184400,184300,61
|
|
20240318,150700,15816862100,184300,184300,184500,184300,574
|
|
20240318,150600,15711017800,184300,184400,184500,184300,400
|
|
20240318,150500,15637274100,184400,184500,184600,184400,95
|
|
20240318,150400,15619746700,184500,184600,184700,184500,180
|
|
20240318,150300,15586517800,184600,184600,184700,184600,173
|
|
20240318,150200,15554571200,184600,184800,184800,184600,160
|
|
20240318,150100,15525024900,184800,184500,184900,184500,228
|
|
20240318,150000,15482915400,184500,184600,184700,184500,194
|
|
20240318,145900,15447110400,184600,184800,184800,184600,104
|
|
20240318,145800,15427905300,184700,184400,184800,184400,419
|
|
20240318,145700,15350529800,184400,184300,184500,184300,179
|
|
20240318,145600,15317523200,184300,184200,184400,184200,192
|
|
20240318,145500,15282138300,184500,184000,184600,184000,700
|
|
20240318,145400,15153112900,184000,184000,184100,183900,155
|
|
20240318,145300,15124593100,184000,184000,184100,184000,128
|
|
20240318,145200,15101040100,184000,184000,184100,184000,181
|
|
20240318,145100,15067731600,184000,184000,184200,184000,200
|
|
20240318,145000,15030927300,184000,184000,184200,184000,448
|
|
20240318,144900,14948431600,184000,183900,184100,183900,319
|
|
20240318,144800,14889733500,184100,184100,184100,183900,749
|
|
20240318,144700,14751924000,184000,184000,184200,183900,313
|
|
20240318,144600,14694321100,184000,184000,184100,184000,131
|
|
20240318,144500,14670215000,184100,184000,184100,184000,133
|
|
20240318,144400,14645740100,184000,184100,184200,184000,179
|
|
20240318,144300,14612794200,184100,184100,184200,184100,150
|
|
20240318,144200,14585176900,184100,184000,184200,184000,171
|
|
20240318,144100,14553693500,184100,184100,184100,184000,153
|
|
20240318,144000,14525531700,184100,184100,184200,184100,150
|
|
20240318,143900,14497914900,184100,184100,184200,184100,187
|
|
20240318,143800,14463483700,184100,184100,184100,183900,151
|
|
20240318,143700,14435689400,184100,184000,184200,183900,226
|
|
20240318,143600,14394098700,184100,184100,184100,183900,164
|
|
20240318,143500,14363926200,184000,184100,184300,183700,1743
|
|
20240318,143400,14043233400,184200,184200,184300,184000,863
|
|
20240318,143300,13884318900,184200,184200,184300,184200,100
|
|
20240318,143200,13865897000,184200,184200,184400,184200,110
|
|
20240318,143100,13845628400,184200,184400,184400,184200,163
|
|
20240318,143000,13815584800,184300,184300,184400,184200,141
|
|
20240318,142900,13789604500,184400,184300,184400,184200,153
|
|
20240318,142800,13761400200,184300,184200,184300,184200,76
|
|
20240318,142700,13747398500,184300,184200,184300,184200,58
|
|
20240318,142600,13736713600,184200,184100,184300,184100,199
|
|
20240318,142500,13700053400,184200,184100,184200,184100,137
|
|
20240318,142400,13674824500,184000,184100,184100,184000,61
|
|
20240318,142300,13663598200,184100,184100,184100,184000,312
|
|
20240318,142200,13606177600,184000,184000,184100,184000,100
|
|
20240318,142100,13587774800,184000,184000,184100,184000,117
|
|
20240318,142000,13566239400,184000,184000,184100,184000,138
|
|
20240318,141900,13540842900,184000,184100,184100,184000,135
|
|
20240318,141800,13516000600,184000,184100,184200,184000,184
|
|
20240318,141700,13482128000,184100,184100,184200,184100,74
|
|
20240318,141600,13468503200,184100,184100,184200,184100,82
|
|
20240318,141500,13453404300,184200,184000,184200,184000,676
|
|
20240318,141400,13328985100,184000,184400,184400,184000,6578
|
|
20240318,141300,12117251300,184400,184300,184500,184300,162
|
|
20240318,141200,12087383200,184300,184300,184400,184300,291
|
|
20240318,141100,12033735100,184300,184300,184400,184300,323
|
|
20240318,141000,11974185000,184300,184400,184400,184300,102
|
|
20240318,140900,11955381400,184300,184400,184500,184300,516
|
|
20240318,140800,11860243500,184400,184500,184500,184400,250
|
|
20240318,140700,11814140000,184400,184500,184500,184400,54
|
|
20240318,140600,11804180400,184400,184400,184500,184400,94
|
|
20240318,140500,11786846100,184400,184400,184500,184400,104
|
|
20240318,140400,11767667400,184400,184400,184500,184400,137
|
|
20240318,140300,11742402900,184400,184400,184500,184400,65
|
|
20240318,140200,11730416600,184500,184400,184500,184400,187
|
|
20240318,140100,11695932300,184400,184400,184500,184400,125
|
|
20240318,140000,11672880000,184400,184400,184500,184400,121
|
|
20240318,135900,11650560600,184400,184500,184500,184400,61
|
|
20240318,135800,11639311200,184400,184400,184500,184400,134
|
|
20240318,135700,11614599900,184400,184500,184500,184400,103
|
|
20240318,135600,11595603900,184500,184500,184600,184400,60
|
|
20240318,135500,11584538100,184600,184500,184600,184400,242
|
|
20240318,135400,11539893000,184400,184500,184600,184400,298
|
|
20240318,135300,11484912100,184500,184500,184600,184500,69
|
|
20240318,135200,11472180300,184500,184500,184600,184500,54
|
|
20240318,135100,11462215300,184500,184500,184600,184500,91
|
|
20240318,135000,11445425000,184500,184600,184600,184500,148
|
|
20240318,134900,11418118200,184600,184500,184600,184500,106
|
|
20240318,134800,11398559500,184500,184500,184600,184500,102
|
|
20240318,134700,11379739600,184500,184500,184600,184500,60
|
|
20240318,134600,11368668900,184500,184500,184600,184500,115
|
|
20240318,134500,11347449900,184600,184500,184600,184500,36
|
|
20240318,134400,11340807300,184500,184600,184600,184500,39
|
|
20240318,134300,11333611400,184500,184500,184600,184500,105
|
|
20240318,134200,11314237200,184600,184500,184600,184500,58
|
|
20240318,134100,11303534900,184500,184500,184600,184500,26
|
|
20240318,134000,11298737300,184500,184500,184600,184500,163
|
|
20240318,133900,11268653600,184500,184400,184600,184400,87
|
|
20240318,133800,11252602200,184500,184400,184600,184400,220
|
|
20240318,133700,11212008100,184400,184500,184600,184400,345
|
|
20240318,133600,11148358700,184600,184500,184600,184500,46
|
|
20240318,133500,11139871000,184500,184500,184600,184500,64
|
|
20240318,133400,11128061600,184500,184600,184600,184500,51
|
|
20240318,133300,11118650200,184600,184500,184600,184500,95
|
|
20240318,133200,11101121600,184500,184500,184600,184500,162
|
|
20240318,133100,11071224100,184500,184500,184600,184500,88
|
|
20240318,133000,11054986700,184500,184500,184600,184500,62
|
|
20240318,132900,11043546700,184500,184500,184600,184500,56
|
|
20240318,132800,11033214100,184500,184500,184600,184500,99
|
|
20240318,132700,11014946800,184600,184500,184600,184500,65
|
|
20240318,132600,11002953500,184500,184500,184600,184500,746
|
|
20240318,132500,10865315200,184500,184600,184600,184500,94
|
|
20240318,132400,10847969900,184600,184500,184600,184500,81
|
|
20240318,132300,10833024400,184500,184600,184600,184500,47
|
|
20240318,132200,10824351700,184500,184500,184600,184500,299
|
|
20240318,132100,10769179200,184500,184600,184600,184500,276
|
|
20240318,132000,10718251100,184500,184600,184600,184500,61
|
|
20240318,131900,10706991400,184600,184500,184600,184500,287
|
|
20240318,131800,10654016700,184600,184600,184600,184500,38
|
|
20240318,131700,10647004400,184500,184500,184600,184500,105
|
|
20240318,131600,10627629600,184500,184700,184700,184500,98
|
|
20240318,131500,10609545800,184500,184600,184700,184500,929
|
|
20240318,131400,10438053000,184600,184600,184700,184600,265
|
|
20240318,131300,10389133300,184600,184600,184700,184600,87
|
|
20240318,131200,10373071400,184600,184700,184700,184600,101
|
|
20240318,131100,10354420200,184600,184700,184700,184600,755
|
|
20240318,131000,10214984500,184700,184700,184800,184700,125
|
|
20240318,130900,10191895000,184700,184700,184800,184700,35
|
|
20240318,130800,10185429500,184700,184700,184800,184700,69
|
|
20240318,130700,10172683700,184700,184700,184800,184700,148
|
|
20240318,130600,10145339100,184800,184700,184800,184700,109
|
|
20240318,130500,10125199900,184700,184800,184800,184700,76
|
|
20240318,130400,10111161600,184700,184700,184800,184700,96
|
|
20240318,130300,10093426000,184700,184700,184800,184700,97
|
|
20240318,130200,10075509700,184700,184700,184800,184700,57
|
|
20240318,130100,10064980300,184700,184700,184800,184700,115
|
|
20240318,130000,10043737700,184800,184800,184800,184700,87
|
|
20240318,125900,10027663900,184700,184700,184800,184700,153
|
|
20240318,125800,9999404100,184700,184700,184800,184700,65
|
|
20240318,125700,9987396900,184800,184700,184800,184700,41
|
|
20240318,125600,9979823600,184800,184800,184800,184700,240
|
|
20240318,125500,9935477400,184800,184800,184900,184800,49
|
|
20240318,125400,9926420800,184800,184900,184900,184800,56
|
|
20240318,125300,9916069900,184900,185000,185000,184800,140
|
|
20240318,125200,9890183700,185000,185000,185000,184900,105
|
|
20240318,125100,9870767100,184900,184900,185000,184900,53
|
|
20240318,125000,9860966900,184900,185100,185100,184900,819
|
|
20240318,124900,9709461400,185100,185000,185100,184900,411
|
|
20240318,124800,9633398300,184900,185000,185100,184900,236
|
|
20240318,124700,9589738800,185000,185000,185100,185000,102
|
|
20240318,124600,9570868000,185100,185000,185100,184900,96
|
|
20240318,124500,9553110300,184900,184900,185000,184900,141
|
|
20240318,124400,9527030000,185000,184900,185100,184900,42
|
|
20240318,124300,9519262000,185000,185000,185100,184900,64
|
|
20240318,124200,9507420600,184900,184900,185100,184900,42
|
|
20240318,124100,9499652300,184900,185000,185000,184900,411
|
|
20240318,124000,9423617400,185100,185000,185100,185000,118
|
|
20240318,123900,9401778900,185000,185000,185100,184800,57
|
|
20240318,123800,9391237400,185000,185000,185100,184800,1084
|
|
20240318,123700,9190866700,185000,185000,185100,184900,68
|
|
20240318,123600,9178287400,184900,185000,185100,184900,82
|
|
20240318,123500,9163120100,185100,185000,185100,184900,75
|
|
20240318,123400,9149245600,184900,185000,185100,184800,101
|
|
20240318,123300,9130562400,185000,184900,185100,184800,315
|
|
20240318,123200,9072316100,184900,185000,185100,184800,70
|
|
20240318,123100,9059371000,185000,184900,185100,184900,67
|
|
20240318,123000,9046977300,185000,185000,185100,184900,82
|
|
20240318,122900,9031810100,185000,185000,185100,184800,59
|
|
20240318,122800,9020898300,185000,184900,185100,184800,164
|
|
20240318,122700,8990567400,185000,185000,185100,184800,264
|
|
20240318,122600,8941746000,185000,185100,185100,184900,50
|
|
20240318,122500,8932495600,185000,184900,185100,184900,145
|
|
20240318,122400,8905673400,184800,185000,185000,184800,104
|
|
20240318,122300,8886439900,184800,185100,185100,184800,96
|
|
20240318,122200,8868692100,185000,184700,185000,184700,208
|
|
20240318,122100,8830248800,184700,184800,184800,184700,33
|
|
20240318,122000,8824153000,184700,184900,184900,184700,78
|
|
20240318,121900,8809740200,184900,184900,185000,184800,127
|
|
20240318,121800,8786259400,184900,184900,185000,184900,162
|
|
20240318,121700,8756299400,184900,184900,185000,184900,30
|
|
20240318,121600,8750751700,184900,185000,185000,184900,70
|
|
20240318,121500,8737806700,184900,184800,185000,184800,189
|
|
20240318,121400,8702858800,184800,184700,184900,184700,34
|
|
20240318,121300,8696576700,184700,184700,184800,184700,46
|
|
20240318,121200,8688078100,184700,184800,184900,184700,84
|
|
20240318,121100,8672557000,184800,184800,184900,184800,37
|
|
20240318,121000,8665718000,184800,184900,184900,184800,50
|
|
20240318,120900,8656476600,184800,184900,185000,184800,58
|
|
20240318,120800,8645754800,184900,185000,185100,184900,65
|
|
20240318,120700,8633733200,185000,185000,185100,185000,50
|
|
20240318,120600,8624481700,184900,184800,185000,184800,96
|
|
20240318,120500,8606727000,184800,184800,184900,184800,146
|
|
20240318,120400,8579740100,184700,184800,184900,184700,48
|
|
20240318,120300,8570870400,184800,184700,184800,184700,113
|
|
20240318,120200,8549992600,184700,184700,184800,184700,102
|
|
20240318,120100,8531152800,184700,184600,184900,184600,368
|
|
20240318,120000,8463167000,184600,184600,184700,184600,54
|
|
20240318,115900,8453196900,184700,184600,184700,184600,71
|
|
20240318,115800,8440087800,184600,184600,184700,184600,106
|
|
20240318,115700,8420517700,184600,184600,184700,184600,52
|
|
20240318,115600,8410918400,184700,184600,184700,184500,42
|
|
20240318,115500,8403164800,184500,184700,184700,184500,169
|
|
20240318,115400,8371969200,184600,184700,184700,184600,95
|
|
20240318,115300,8354431000,184600,184600,184700,184600,78
|
|
20240318,115200,8340031000,184600,184600,184700,184600,65
|
|
20240318,115100,8328030500,184600,184600,184700,184500,122
|
|
20240318,115000,8305512600,184600,184600,184700,184500,78
|
|
20240318,114900,8291116900,184700,184600,184700,184500,89
|
|
20240318,114800,8274686200,184600,184700,184700,184600,23
|
|
20240318,114700,8270440100,184600,184500,184800,184500,222
|
|
20240318,114600,8229447700,184500,184500,184600,184500,77
|
|
20240318,114500,8215239600,184500,184600,184600,184500,85
|
|
20240318,114400,8199555600,184600,184500,184600,184500,76
|
|
20240318,114300,8185532600,184500,184500,184600,184400,68
|
|
20240318,114200,8172985500,184500,184500,184600,184400,56
|
|
20240318,114100,8162653400,184500,184600,184600,184500,31
|
|
20240318,114000,8156933100,184500,184400,184600,184400,94
|
|
20240318,113900,8139589900,184500,184600,184600,184400,126
|
|
20240318,113800,8116344900,184400,184600,184600,184400,60
|
|
20240318,113700,8105275400,184500,184500,184600,184500,88
|
|
20240318,113600,8089038000,184600,184700,184700,184500,134
|
|
20240318,113500,8064301000,184700,184800,184800,184700,40
|
|
20240318,113400,8056912300,184700,184600,184800,184500,142
|
|
20240318,113300,8030697000,184600,184500,184600,184500,83
|
|
20240318,113200,8015382900,184500,184400,184600,184400,73
|
|
20240318,113100,8001917300,184600,184400,184600,184400,42
|
|
20240318,113000,7994166300,184400,184500,184500,184400,79
|
|
20240318,112900,7979595800,184500,184500,184600,184500,148
|
|
20240318,112800,7952289700,184500,184500,184600,184400,68
|
|
20240318,112700,7939743500,184500,184400,184600,184400,61
|
|
20240318,112600,7928488800,184500,184400,184500,184300,271
|
|
20240318,112500,7878513900,184500,184500,184500,184400,96
|
|
20240318,112400,7860808800,184500,184500,184600,184500,173
|
|
20240318,112300,7828884800,184500,184500,184600,184500,29
|
|
20240318,112200,7823534100,184600,184500,184600,184500,94
|
|
20240318,112100,7806189200,184500,184500,184600,184500,47
|
|
20240318,112000,7797516800,184500,184500,184600,184500,40
|
|
20240318,111900,7790136600,184600,184500,184600,184500,132
|
|
20240318,111800,7765780800,184500,184500,184600,184500,95
|
|
20240318,111700,7748252000,184600,184300,184700,184300,352
|
|
20240318,111600,7683336700,184300,184400,184400,184300,139
|
|
20240318,111500,7657708200,184300,184700,184700,184300,1614
|
|
20240318,111400,7360015000,184700,184700,184700,184600,112
|
|
20240318,111300,7339329600,184700,184600,184800,184600,163
|
|
20240318,111200,7309222700,184600,184700,184800,184600,133
|
|
20240318,111100,7284659300,184600,184700,184700,184600,74
|
|
20240318,111000,7270998800,184700,184700,184700,184600,194
|
|
20240318,110900,7235183300,184600,184700,184700,184600,71
|
|
20240318,110800,7222070800,184700,184600,184800,184600,320
|
|
20240318,110700,7162971500,184700,184700,184700,184600,89
|
|
20240318,110600,7146540600,184700,184500,184700,184500,98
|
|
20240318,110500,7128451600,184500,184600,184600,184500,103
|
|
20240318,110400,7109440500,184600,184700,184800,184600,184
|
|
20240318,110300,7075457700,184700,184800,184800,184700,58
|
|
20240318,110200,7064743800,184700,184800,184800,184700,28
|
|
20240318,110100,7059571800,184700,184800,184900,184700,69
|
|
20240318,110000,7046819100,184900,184800,185400,184700,367
|
|
20240318,105900,6978920700,184900,184600,185000,184600,160
|
|
20240318,105800,6949356700,184500,184500,184600,184500,62
|
|
20240318,105700,6937916500,184500,184500,184600,184500,118
|
|
20240318,105600,6916141400,184600,184400,184700,184400,240
|
|
20240318,105500,6871854900,184500,184400,184500,184400,192
|
|
20240318,105400,6836446400,184400,184400,184500,184400,81
|
|
20240318,105300,6821508600,184400,184400,184500,184400,156
|
|
20240318,105200,6792742100,184400,184500,184500,184400,677
|
|
20240318,105100,6667843700,184500,184600,184600,184500,237
|
|
20240318,105000,6624104900,184600,184700,184800,184600,175
|
|
20240318,104900,6591783200,184700,184700,184800,184700,229
|
|
20240318,104800,6549483700,184800,184700,184800,184700,56
|
|
20240318,104700,6539138600,184800,184800,184800,184600,668
|
|
20240318,104600,6415759400,184700,184800,184900,184700,160
|
|
20240318,104500,6386195100,184800,184900,184900,184800,237
|
|
20240318,104400,6342385700,184900,185100,185100,184900,233
|
|
20240318,104300,6299282300,185100,185200,185300,185000,73
|
|
20240318,104200,6285769900,185200,185000,185300,185000,201
|
|
20240318,104100,6248549800,185100,185000,185100,185000,52
|
|
20240318,104000,6238929300,185000,184900,185200,184800,188
|
|
20240318,103900,6204149500,184800,184800,184900,184800,92
|
|
20240318,103800,6187147100,184800,184700,184900,184700,95
|
|
20240318,103700,6169592000,184700,184900,185000,184700,95
|
|
20240318,103600,6152024800,184900,184800,185000,184700,95
|
|
20240318,103500,6134467500,184700,184900,184900,184700,156
|
|
20240318,103400,6105641300,184900,185000,185000,184800,172
|
|
20240318,103300,6073834500,185000,184900,185000,184900,122
|
|
20240318,103200,6051274100,184900,184800,184900,184700,200
|
|
20240318,103100,6014317500,184700,184800,184900,184700,307
|
|
20240318,103000,5957585700,184800,184900,184900,184800,41
|
|
20240318,102900,5950008000,184800,184800,184900,184800,44
|
|
20240318,102800,5941876700,184800,185000,185000,184800,233
|
|
20240318,102700,5898782000,185100,185300,185300,185100,44
|
|
20240318,102600,5890636000,185200,185300,185400,185200,51
|
|
20240318,102500,5881183000,185200,185300,185300,185100,129
|
|
20240318,102400,5857297500,185300,185200,185400,185200,141
|
|
20240318,102300,5831172700,185200,185000,185200,185000,81
|
|
20240318,102200,5816180000,185000,185000,185100,185000,102
|
|
20240318,102100,5797308900,185000,185000,185100,185000,104
|
|
20240318,102000,5778068500,185000,184800,185200,184800,182
|
|
20240318,101900,5744412000,184700,184500,184800,184500,153
|
|
20240318,101800,5716159900,184400,184400,184600,184400,297
|
|
20240318,101700,5661359200,184500,184500,184600,184500,161
|
|
20240318,101600,5631654100,184600,184500,184600,184500,109
|
|
20240318,101500,5611540700,184500,184700,184700,184500,195
|
|
20240318,101400,5575542300,184600,184600,184700,184600,123
|
|
20240318,101300,5552836100,184500,184500,184600,184400,259
|
|
20240318,101200,5505065500,184600,184500,184600,184500,103
|
|
20240318,101100,5486060700,184600,184500,184700,184400,190
|
|
20240318,101000,5451001600,184500,184400,184500,184300,247
|
|
20240318,100900,5405463700,184400,184500,184500,184300,897
|
|
20240318,100800,5240085600,184500,184500,184500,184400,30
|
|
20240318,100700,5234552900,184500,184600,184600,184400,204
|
|
20240318,100600,5196915100,184500,184700,184800,184500,216
|
|
20240318,100500,5157040800,184600,184500,184700,184500,152
|
|
20240318,100400,5128984500,184500,184500,184500,184400,472
|
|
20240318,100300,5041935600,184500,184600,184700,184400,749
|
|
20240318,100200,4903736700,184600,184800,184900,184600,275
|
|
20240318,100100,4852939300,184900,184800,184900,184800,270
|
|
20240318,100000,4803028800,184800,184900,185000,184800,188
|
|
20240318,095900,4768272000,184900,185300,185300,184900,399
|
|
20240318,095800,4694413600,185200,185400,185400,185200,115
|
|
20240318,095700,4673103300,185400,185500,185500,185300,106
|
|
20240318,095600,4653450500,185400,185400,185400,185300,114
|
|
20240318,095500,4632319000,185400,185300,185500,185200,427
|
|
20240318,095400,4553182300,185400,185300,185400,185300,90
|
|
20240318,095300,4536499200,185300,184900,185300,184900,318
|
|
20240318,095200,4477667600,184900,184900,185000,184900,118
|
|
20240318,095100,4455848900,184900,185100,185100,184900,208
|
|
20240318,095000,4417367200,185100,185000,185100,185000,124
|
|
20240318,094900,4394423100,185000,185100,185200,185000,102
|
|
20240318,094800,4375545300,185100,185000,185300,185000,238
|
|
20240318,094700,4331472200,185000,185000,185100,185000,94
|
|
20240318,094600,4314080400,185000,184900,185000,184700,503
|
|
20240318,094500,4221110900,184800,184700,185200,184500,378
|
|
20240318,094400,4151231200,184600,184400,184700,184400,1199
|
|
20240318,094300,3930029900,184400,184500,184500,184400,223
|
|
20240318,094200,3888894600,184400,184400,184500,184400,205
|
|
20240318,094100,3851085700,184400,184700,184700,184400,877
|
|
20240318,094000,3689253900,184700,184900,184900,184600,397
|
|
20240318,093900,3615908500,184900,185000,185000,184800,247
|
|
20240318,093800,3570221000,185100,185300,185300,185000,227
|
|
20240318,093700,3528205300,185300,185100,185400,185100,520
|
|
20240318,093600,3431881600,185000,185100,185100,185000,136
|
|
20240318,093500,3406711900,185100,185000,185100,184800,711
|
|
20240318,093400,3275191000,185000,185000,185100,185000,128
|
|
20240318,093300,3251506500,185000,184900,185000,184800,217
|
|
20240318,093200,3211371300,184900,185100,185100,184900,152
|
|
20240318,093100,3183240000,185000,185100,185200,185000,71
|
|
20240318,093000,3170097900,185100,185100,185200,184900,241
|
|
20240318,092900,3125503000,185100,185400,185400,185100,165
|
|
20240318,092800,3094946600,185300,184700,185300,184700,182
|
|
20240318,092700,3061285200,184800,184700,185200,184400,395
|
|
20240318,092600,2988274200,184700,184800,185000,184700,498
|
|
20240318,092500,2896241700,184800,184400,185000,184400,405
|
|
20240318,092400,2821490400,184400,184700,184700,184400,964
|
|
20240318,092300,2643620600,184800,184800,184800,184700,540
|
|
20240318,092200,2543873600,184800,185000,185000,184800,122
|
|
20240318,092100,2521318600,184800,185000,185300,184800,164
|
|
20240318,092000,2490987800,184500,185100,185100,184400,2072
|
|
20240318,091900,2108151600,185100,185100,185300,185000,565
|
|
20240318,091800,2003532600,185100,185300,185300,185000,289
|
|
20240318,091700,1950025600,185300,185100,185300,185000,296
|
|
20240318,091600,1895234400,185000,185500,185500,185000,407
|
|
20240318,091500,1819887400,185500,185300,185500,185100,885
|
|
20240318,091400,1655980800,185400,186000,186000,185300,906
|
|
20240318,091300,1487832800,186000,185800,186000,185800,241
|
|
20240318,091200,1443030700,185900,185600,186500,185600,600
|
|
20240318,091100,1331531900,185700,185700,185800,185600,210
|
|
20240318,091000,1292545800,185700,185900,185900,185200,1077
|
|
20240318,090900,1092675300,186000,186200,186200,185900,253
|
|
20240318,090800,1045607100,186000,185700,186100,185500,533
|
|
20240318,090700,946561200,185700,186400,186400,185700,890
|
|
20240318,090600,780977400,186300,187000,187000,186300,365
|
|
20240318,090500,712875600,186900,187000,187100,186900,212
|
|
20240318,090400,673234100,186900,187400,187400,186900,1164
|
|
20240318,090300,455440000,187400,187900,187900,187400,346
|
|
20240318,090200,390475800,187900,188300,188300,187900,328
|
|
20240318,090100,328815500,188000,188900,189200,188000,197
|
|
20240318,090000,291678400,188900,189300,189300,188300,1542
|