620 lines
37 KiB
CSV
620 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191700,192862919400,184100,184100,184100,184100,57908
|
|
20240318,191600,192862919400,184100,184100,184100,184100,0
|
|
20240318,191500,192862919400,184100,184100,184100,184100,0
|
|
20240318,191400,192862919400,184100,184100,184100,184100,0
|
|
20240318,191300,192862919400,184100,184100,184100,184100,0
|
|
20240318,191200,192862919400,184100,184100,184100,184100,0
|
|
20240318,191100,192862919400,184100,184100,184100,184100,0
|
|
20240318,191000,192862919400,184100,184100,184100,184100,0
|
|
20240318,190900,192862919400,184100,184100,184100,184100,0
|
|
20240318,190800,192862919400,184100,184100,184100,184100,0
|
|
20240318,190700,192862919400,184100,184100,184100,184100,0
|
|
20240318,190600,192862919400,184100,184100,184100,184100,0
|
|
20240318,190500,192862919400,184100,184100,184100,184100,0
|
|
20240318,190400,192862919400,184100,184100,184100,184100,0
|
|
20240318,190300,192862919400,184100,184100,184100,184100,0
|
|
20240318,190200,192862919400,184100,184100,184100,184100,0
|
|
20240318,190100,192862919400,184100,184100,184100,184100,0
|
|
20240318,190000,192862919400,184100,184100,184100,184100,0
|
|
20240318,185900,192862919400,184100,184100,184100,184100,0
|
|
20240318,185800,192862919400,184100,184100,184100,184100,0
|
|
20240318,185700,192862919400,184100,184100,184100,184100,0
|
|
20240318,185600,192862919400,184100,184100,184100,184100,0
|
|
20240318,185500,192862919400,184100,184100,184100,184100,0
|
|
20240318,185400,192862919400,184100,184100,184100,184100,0
|
|
20240318,185300,192862919400,184100,184100,184100,184100,0
|
|
20240318,185200,192862919400,184100,184100,184100,184100,0
|
|
20240318,185100,192862919400,184100,184100,184100,184100,0
|
|
20240318,185000,192862919400,184100,184100,184100,184100,0
|
|
20240318,184900,192862919400,184100,184100,184100,184100,0
|
|
20240318,184800,192862919400,184100,184100,184100,184100,0
|
|
20240318,184700,192862919400,184100,184100,184100,184100,57908
|
|
20240318,184600,192862919400,184100,184100,184100,184100,0
|
|
20240318,184500,192862919400,184100,184100,184100,184100,0
|
|
20240318,184400,192862919400,184100,184100,184100,184100,0
|
|
20240318,184300,192862919400,184100,184100,184100,184100,0
|
|
20240318,184200,192862919400,184100,184100,184100,184100,0
|
|
20240318,184100,192862919400,184100,184100,184100,184100,0
|
|
20240318,184000,192862919400,184100,184100,184100,184100,0
|
|
20240318,183900,192862919400,184100,184100,184100,184100,0
|
|
20240318,183800,192862919400,184100,184100,184100,184100,0
|
|
20240318,183700,192862919400,184100,184100,184100,184100,0
|
|
20240318,183600,192862919400,184100,184100,184100,184100,0
|
|
20240318,183500,192862919400,184100,184100,184100,184100,0
|
|
20240318,183400,192862919400,184100,184100,184100,184100,0
|
|
20240318,183300,192862919400,184100,184100,184100,184100,0
|
|
20240318,183200,192862919400,184100,184100,184100,184100,0
|
|
20240318,183100,192862919400,184100,184100,184100,184100,0
|
|
20240318,183000,192862919400,184100,184100,184100,184100,0
|
|
20240318,182900,192862919400,184100,184100,184100,184100,0
|
|
20240318,182800,192862919400,184100,184100,184100,184100,0
|
|
20240318,182700,192862919400,184100,184100,184100,184100,0
|
|
20240318,182600,192862919400,184100,184100,184100,184100,0
|
|
20240318,182500,192862919400,184100,184100,184100,184100,0
|
|
20240318,182400,192862919400,184100,184100,184100,184100,0
|
|
20240318,182300,192862919400,184100,184100,184100,184100,0
|
|
20240318,182200,192862919400,184100,184100,184100,184100,0
|
|
20240318,182100,192862919400,184100,184100,184100,184100,0
|
|
20240318,182000,192862919400,184100,184100,184100,184100,0
|
|
20240318,181900,192862919400,184100,184100,184100,184100,0
|
|
20240318,181800,192862919400,184100,184100,184100,184100,0
|
|
20240318,181700,192862919400,184100,184100,184100,184100,57908
|
|
20240318,181600,192862919400,184100,184100,184100,184100,0
|
|
20240318,181500,192862919400,184100,184100,184100,184100,0
|
|
20240318,181400,192862919400,184100,184100,184100,184100,0
|
|
20240318,181300,192862919400,184100,184100,184100,184100,0
|
|
20240318,181200,192862919400,184100,184100,184100,184100,0
|
|
20240318,181100,192862919400,184100,184100,184100,184100,0
|
|
20240318,181000,192862919400,184100,184100,184100,184100,0
|
|
20240318,180900,192862919400,184100,184100,184100,184100,0
|
|
20240318,180800,192862919400,184100,184100,184100,184100,0
|
|
20240318,180700,192862919400,184100,184100,184100,184100,0
|
|
20240318,180600,192862919400,184100,184100,184100,184100,0
|
|
20240318,180500,192862919400,184100,184100,184100,184100,0
|
|
20240318,180400,192862919400,184100,184100,184100,184100,0
|
|
20240318,180300,192862919400,184100,184100,184100,184100,0
|
|
20240318,180200,192862919400,184100,184100,184100,184100,0
|
|
20240318,180100,192862919400,184100,184100,184100,184100,0
|
|
20240318,180000,192862919400,184100,184100,184100,184100,0
|
|
20240318,175900,192862919400,184100,184100,184100,184100,0
|
|
20240318,175800,192862919400,184100,184100,184100,184100,0
|
|
20240318,175700,192862919400,184100,184100,184100,184100,0
|
|
20240318,175600,192862919400,184100,184100,184100,184100,0
|
|
20240318,175500,192862919400,184100,184100,184100,184100,0
|
|
20240318,175400,192862919400,184100,184100,184100,184100,0
|
|
20240318,175300,192862919400,184100,184100,184100,184100,0
|
|
20240318,175200,192862919400,184100,184100,184100,184100,0
|
|
20240318,175100,192862919400,184100,184100,184100,184100,0
|
|
20240318,175000,192862919400,184100,184100,184100,184100,0
|
|
20240318,174900,192862919400,184100,184100,184100,184100,0
|
|
20240318,174800,192862919400,184100,184100,184100,184100,0
|
|
20240318,174700,192862919400,184100,184100,184100,184100,57908
|
|
20240318,174600,192862919400,184100,184100,184100,184100,0
|
|
20240318,174500,192862919400,184100,184100,184100,184100,0
|
|
20240318,174400,192862919400,184100,184100,184100,184100,0
|
|
20240318,174300,192862919400,184100,184100,184100,184100,0
|
|
20240318,174200,192862919400,184100,184100,184100,184100,0
|
|
20240318,174100,192862919400,184100,184100,184100,184100,0
|
|
20240318,174000,192862919400,184100,184100,184100,184100,0
|
|
20240318,173900,192862919400,184100,184100,184100,184100,0
|
|
20240318,173800,192862919400,184100,184100,184100,184100,0
|
|
20240318,173700,192862919400,184100,184100,184100,184100,0
|
|
20240318,173600,192862919400,184100,184100,184100,184100,0
|
|
20240318,173500,192862919400,184100,184100,184100,184100,0
|
|
20240318,173400,192862919400,184100,184100,184100,184100,0
|
|
20240318,173300,192862919400,184100,184100,184100,184100,0
|
|
20240318,173200,192862919400,184100,184100,184100,184100,0
|
|
20240318,173100,192862919400,184100,184100,184100,184100,0
|
|
20240318,173000,192862919400,184100,184100,184100,184100,0
|
|
20240318,172900,192862919400,184100,184100,184100,184100,0
|
|
20240318,172800,192862919400,184100,184100,184100,184100,0
|
|
20240318,172700,192862919400,184100,184100,184100,184100,0
|
|
20240318,172600,192862919400,184100,184100,184100,184100,0
|
|
20240318,172500,192862919400,184100,184100,184100,184100,0
|
|
20240318,172400,192862919400,184100,184100,184100,184100,0
|
|
20240318,172300,192862919400,184100,184100,184100,184100,0
|
|
20240318,172200,192862919400,184100,184100,184100,184100,0
|
|
20240318,172100,192862919400,184100,184100,184100,184100,0
|
|
20240318,172000,192862919400,184100,184100,184100,184100,0
|
|
20240318,171900,192862919400,184100,184100,184100,184100,0
|
|
20240318,171800,192862919400,184100,184100,184100,184100,0
|
|
20240318,171700,192862919400,184100,184100,184100,184100,57908
|
|
20240318,171600,192862919400,184100,184100,184100,184100,0
|
|
20240318,171500,192862919400,184100,184100,184100,184100,0
|
|
20240318,171400,192862919400,184100,184100,184100,184100,0
|
|
20240318,171300,192862919400,184100,184100,184100,184100,0
|
|
20240318,171200,192862919400,184100,184100,184100,184100,0
|
|
20240318,171100,192862919400,184100,184100,184100,184100,0
|
|
20240318,171000,192862919400,184100,184100,184100,184100,0
|
|
20240318,170900,192862919400,184100,184100,184100,184100,0
|
|
20240318,170800,192862919400,184100,184100,184100,184100,0
|
|
20240318,170700,192862919400,184100,184100,184100,184100,0
|
|
20240318,170600,192862919400,184100,184100,184100,184100,0
|
|
20240318,170500,192862919400,184100,184100,184100,184100,0
|
|
20240318,170400,192862919400,184100,184100,184100,184100,0
|
|
20240318,170300,192862919400,184100,184100,184100,184100,0
|
|
20240318,170200,192862919400,184100,184100,184100,184100,0
|
|
20240318,170100,192862919400,184100,184100,184100,184100,0
|
|
20240318,170000,192862919400,184100,184100,184100,184100,0
|
|
20240318,165900,192862919400,184100,184100,184100,184100,0
|
|
20240318,165800,192862919400,184100,184100,184100,184100,0
|
|
20240318,165700,192862919400,184100,184100,184100,184100,0
|
|
20240318,165600,192862919400,184100,184100,184100,184100,0
|
|
20240318,165500,192862919400,184100,184100,184100,184100,0
|
|
20240318,165400,192862919400,184100,184100,184100,184100,0
|
|
20240318,165300,192862919400,184100,184100,184100,184100,0
|
|
20240318,165200,192862919400,184100,184100,184100,184100,0
|
|
20240318,165100,192862919400,184100,184100,184100,184100,0
|
|
20240318,165000,192862919400,184100,184100,184100,184100,0
|
|
20240318,164900,192862919400,184100,184100,184100,184100,0
|
|
20240318,164800,192862919400,184100,184100,184100,184100,0
|
|
20240318,164700,192862919400,184100,184100,184100,184100,57908
|
|
20240318,164600,192862919400,184100,184100,184100,184100,0
|
|
20240318,164500,192862919400,184100,184100,184100,184100,0
|
|
20240318,164400,192862919400,184100,184100,184100,184100,0
|
|
20240318,164300,192862919400,184100,184100,184100,184100,0
|
|
20240318,164200,192862919400,184100,184100,184100,184100,0
|
|
20240318,164100,192862919400,184100,184100,184100,184100,0
|
|
20240318,164000,192862919400,184100,184100,184100,184100,0
|
|
20240318,163900,192862919400,184100,184100,184100,184100,0
|
|
20240318,163800,192862919400,184100,184100,184100,184100,0
|
|
20240318,163700,192862919400,184100,184100,184100,184100,0
|
|
20240318,163600,192862919400,184100,184100,184100,184100,0
|
|
20240318,163500,192862919400,184100,184100,184100,184100,0
|
|
20240318,163400,192862919400,184100,184100,184100,184100,0
|
|
20240318,163300,192862919400,184100,184100,184100,184100,0
|
|
20240318,163200,192862919400,184100,184100,184100,184100,0
|
|
20240318,163100,192862919400,184100,184100,184100,184100,0
|
|
20240318,163000,192862919400,184100,184100,184100,184100,0
|
|
20240318,162900,192862919400,184100,184100,184100,184100,0
|
|
20240318,162800,192862919400,184100,184100,184100,184100,0
|
|
20240318,162700,192862919400,184100,184100,184100,184100,0
|
|
20240318,162600,192862919400,184100,184100,184100,184100,0
|
|
20240318,162500,192862919400,184100,184100,184100,184100,0
|
|
20240318,162400,192862919400,184100,184100,184100,184100,0
|
|
20240318,162300,192862919400,184100,184100,184100,184100,0
|
|
20240318,162200,192862919400,184100,184100,184100,184100,0
|
|
20240318,162100,192862919400,184100,184100,184100,184100,0
|
|
20240318,162000,192862919400,184100,184100,184100,184100,0
|
|
20240318,161900,192862919400,184100,184100,184100,184100,0
|
|
20240318,161800,192862919400,184100,184100,184100,184100,0
|
|
20240318,161700,192862919400,184100,184100,184100,184100,57908
|
|
20240318,161600,192862919400,184100,184100,184100,184100,0
|
|
20240318,161500,192862919400,184100,184100,184100,184100,0
|
|
20240318,161400,192862919400,184100,184100,184100,184100,0
|
|
20240318,161300,192862919400,184100,184100,184100,184100,0
|
|
20240318,161200,192862919400,184100,184100,184100,184100,0
|
|
20240318,161100,192862919400,184100,184100,184100,184100,0
|
|
20240318,161000,192862919400,184100,184100,184100,184100,0
|
|
20240318,160900,192862919400,184100,184100,184100,184100,0
|
|
20240318,160800,192862919400,184100,184100,184100,184100,0
|
|
20240318,160700,192862919400,184100,184100,184100,184100,0
|
|
20240318,160600,192862919400,184100,184100,184100,184100,0
|
|
20240318,160500,192862919400,184100,184100,184100,184100,0
|
|
20240318,160400,192862919400,184100,184100,184100,184100,0
|
|
20240318,160300,192862919400,184100,184100,184100,184100,0
|
|
20240318,160200,192862919400,184100,184100,184100,184100,0
|
|
20240318,160100,192862919400,184100,184100,184100,184100,0
|
|
20240318,160000,192862919400,184100,184100,184100,184100,0
|
|
20240318,155900,192862919400,184100,184100,184100,184100,0
|
|
20240318,155800,192862919400,184100,184100,184100,184100,0
|
|
20240318,155700,192862919400,184100,184100,184100,184100,0
|
|
20240318,155600,192862919400,184100,184100,184100,184100,0
|
|
20240318,155500,192862919400,184100,184100,184100,184100,0
|
|
20240318,155400,192862919400,184100,184100,184100,184100,0
|
|
20240318,155300,192862919400,184100,184100,184100,184100,0
|
|
20240318,155200,192862919400,184100,184100,184100,184100,0
|
|
20240318,155100,192862919400,184100,184100,184100,184100,0
|
|
20240318,155000,192862919400,184100,184100,184100,184100,0
|
|
20240318,154900,192862919400,184100,184100,184100,184100,0
|
|
20240318,154800,192862919400,184100,184100,184100,184100,0
|
|
20240318,154700,192862919400,184100,184100,184100,184100,57908
|
|
20240318,154600,192862919400,184100,184100,184100,184100,0
|
|
20240318,154500,192862919400,184100,184100,184100,184100,0
|
|
20240318,154400,192862919400,184100,184100,184100,184100,0
|
|
20240318,154300,192862919400,184100,184100,184100,184100,0
|
|
20240318,154200,192862919400,184100,184100,184100,184100,0
|
|
20240318,154100,192862919400,184100,184100,184100,184100,0
|
|
20240318,154000,192862919400,184100,184100,184100,184100,0
|
|
20240318,153900,192862919400,184100,184100,184100,184100,0
|
|
20240318,153800,192862919400,184100,184100,184100,184100,0
|
|
20240318,153700,192862919400,184100,184100,184100,184100,0
|
|
20240318,153600,192862919400,184100,184100,184100,184100,0
|
|
20240318,153500,192862919400,184100,184100,184100,184100,0
|
|
20240318,153400,192862919400,184100,184100,184100,184100,0
|
|
20240318,153300,192862919400,184100,184100,184100,184100,0
|
|
20240318,153200,192862919400,184100,184100,184100,184100,0
|
|
20240318,153100,192862919400,184100,184100,184100,184100,0
|
|
20240318,153000,192862919400,184100,184100,184100,184100,57908
|
|
20240318,152900,182202056600,184500,184500,184500,184500,0
|
|
20240318,152800,182202056600,184500,184500,184500,184500,0
|
|
20240318,152700,182202056600,184500,184500,184500,184500,0
|
|
20240318,152600,182202056600,184500,184500,184500,184500,0
|
|
20240318,152500,182202056600,184500,184500,184500,184500,0
|
|
20240318,152400,182202056600,184500,184500,184500,184500,0
|
|
20240318,152300,182202056600,184500,184500,184500,184500,0
|
|
20240318,152200,182202056600,184500,184500,184500,184500,0
|
|
20240318,152100,182202056600,184500,184500,184500,184500,0
|
|
20240318,152000,182202056600,184500,184500,184500,184500,0
|
|
20240318,151900,182202056600,184500,184500,184500,184400,3664
|
|
20240318,151800,181526266900,184500,184400,184500,184300,2790
|
|
20240318,151700,181011746300,184500,184300,184500,184300,6028
|
|
20240318,151600,179900335700,184300,184300,184400,184200,3427
|
|
20240318,151500,179268672100,184300,184300,184400,184200,3362
|
|
20240318,151400,178649054000,184400,184400,184400,184200,2311
|
|
20240318,151300,178223193000,184400,184200,184400,184200,2369
|
|
20240318,151200,177786685400,184300,184300,184400,184200,2335
|
|
20240318,151100,177356399400,184300,184300,184400,184300,2195
|
|
20240318,151000,176951859800,184300,184300,184400,184200,3745
|
|
20240318,150900,176261695200,184300,184400,184400,184200,2297
|
|
20240318,150800,175838346200,184400,184300,184500,184300,3645
|
|
20240318,150700,175166280700,184300,184200,184400,184200,2194
|
|
20240318,150600,174761973500,184300,184300,184300,184200,2333
|
|
20240318,150500,174332107700,184200,184200,184300,184200,1802
|
|
20240318,150400,174000168600,184200,184300,184400,184200,2070
|
|
20240318,150300,173618698400,184300,184300,184400,184300,1515
|
|
20240318,150200,173339460100,184300,184400,184400,184300,1508
|
|
20240318,150100,173061496000,184400,184300,184400,184300,2493
|
|
20240318,150000,172601874800,184300,184300,184400,184300,1701
|
|
20240318,145900,172288344000,184300,184300,184500,184300,2317
|
|
20240318,145800,171861147200,184300,184100,184500,184100,13142
|
|
20240318,145700,169438648300,184200,184200,184300,184100,1935
|
|
20240318,145600,169082220500,184200,184100,184300,184000,12164
|
|
20240318,145500,166842129800,184100,184200,184300,184100,1902
|
|
20240318,145400,166491837700,184100,184200,184200,184100,2001
|
|
20240318,145300,166123373300,184200,184000,184300,184000,7552
|
|
20240318,145200,164732400800,184100,184100,184200,184000,3450
|
|
20240318,145100,164097376200,184100,184100,184200,184100,2321
|
|
20240318,145000,163670061800,184100,184100,184200,184100,2211
|
|
20240318,144900,163262998900,184100,184000,184200,184000,3308
|
|
20240318,144800,162654028500,184000,184100,184200,184000,4102
|
|
20240318,144700,161898855600,184100,184100,184200,184100,1543
|
|
20240318,144600,161614778000,184100,184100,184200,184100,1192
|
|
20240318,144500,161395312300,184100,184100,184200,184100,1781
|
|
20240318,144400,161067365800,184100,184100,184200,184100,713
|
|
20240318,144300,160936097000,184100,184100,184200,184100,1745
|
|
20240318,144200,160614832000,184100,184100,184200,184100,1509
|
|
20240318,144100,160337000700,184100,184100,184200,184100,845
|
|
20240318,144000,160181417000,184100,184000,184200,184000,7668
|
|
20240318,143900,158769652000,184100,184000,184100,184000,3700
|
|
20240318,143800,158088684600,184100,184000,184100,184000,531
|
|
20240318,143700,157990965600,184000,184000,184100,184000,1568
|
|
20240318,143600,157702451800,184000,183900,184100,183900,2469
|
|
20240318,143500,157248185100,184000,183900,184000,183900,1638
|
|
20240318,143400,156946868800,183900,184000,184100,183900,1850
|
|
20240318,143300,156606478500,184000,184000,184100,184000,1130
|
|
20240318,143200,156398553500,184000,184000,184100,184000,1639
|
|
20240318,143100,156096955600,184000,184000,184100,184000,1178
|
|
20240318,143000,155880197100,184000,183900,184100,183900,6754
|
|
20240318,142900,154637494800,183900,183700,184000,183700,10027
|
|
20240318,142800,152794147600,183800,183700,183800,183700,1405
|
|
20240318,142700,152536003600,183700,183700,183800,183700,1536
|
|
20240318,142600,152253788800,183700,183700,183800,183700,1164
|
|
20240318,142500,152039927000,183700,183700,183800,183700,1018
|
|
20240318,142400,151852906800,183700,183700,183700,183600,1508
|
|
20240318,142300,151575935500,183600,183400,183700,183400,11095
|
|
20240318,142200,149539635400,183500,183400,183500,183400,1062
|
|
20240318,142100,149344852100,183500,183400,183500,183400,1818
|
|
20240318,142000,149011413500,183500,183500,183500,183400,2500
|
|
20240318,141900,148552764600,183400,183400,183500,183400,963
|
|
20240318,141800,148376143000,183400,183400,183500,183400,1719
|
|
20240318,141700,148060783800,183500,183400,183500,183400,1052
|
|
20240318,141600,147867832200,183500,183500,183500,183400,973
|
|
20240318,141500,147689376900,183400,183400,183500,183400,843
|
|
20240318,141400,147534758500,183400,183400,183500,183400,1178
|
|
20240318,141300,147318684700,183400,183400,183500,183400,1076
|
|
20240318,141200,147121331900,183400,183400,183500,183400,1576
|
|
20240318,141100,146832286900,183500,183300,183500,183300,1695
|
|
20240318,141000,146521417400,183400,183400,183500,183300,1564
|
|
20240318,140900,146234575600,183400,183400,183500,183400,927
|
|
20240318,140800,146064559600,183400,183400,183500,183400,1716
|
|
20240318,140700,145749828600,183400,183300,183500,183300,1857
|
|
20240318,140600,145409285900,183300,183300,183500,183300,4540
|
|
20240318,140500,144576739400,183400,183300,183400,183300,1839
|
|
20240318,140400,144239610000,183300,183300,183400,183300,938
|
|
20240318,140300,144067668600,183300,183300,183400,183300,1448
|
|
20240318,140200,143802245600,183300,183300,183400,183300,1085
|
|
20240318,140100,143603360200,183400,183300,183400,183200,2228
|
|
20240318,140000,143195024700,183300,183300,183400,183200,7041
|
|
20240318,135900,141904488300,183300,183300,183400,183300,3699
|
|
20240318,135800,141226453100,183400,183300,183400,183300,1880
|
|
20240318,135700,140881835600,183300,183300,183400,183300,2128
|
|
20240318,135600,140491751100,183300,183300,183400,183300,1990
|
|
20240318,135500,140126944600,183400,183400,183500,183300,4280
|
|
20240318,135400,139342006800,183500,183400,183500,183400,8118
|
|
20240318,135300,137853151900,183400,183400,183500,183400,937
|
|
20240318,135200,137681290700,183400,183400,183500,183400,1558
|
|
20240318,135100,137395502000,183400,183400,183500,183400,1978
|
|
20240318,135000,137032661900,183400,183500,183600,183400,2129
|
|
20240318,134900,136642007600,183500,183500,183600,183500,2181
|
|
20240318,134800,136241790400,183500,183500,183600,183500,1397
|
|
20240318,134700,135985436400,183500,183500,183600,183500,2159
|
|
20240318,134600,135589241600,183500,183500,183600,183500,677
|
|
20240318,134500,135465007400,183500,183500,183600,183400,1175
|
|
20240318,134400,135249407100,183500,183500,183600,183400,2525
|
|
20240318,134300,134786080300,183500,183400,183500,183400,2739
|
|
20240318,134200,134283564600,183500,183400,183500,183400,1436
|
|
20240318,134100,134020109800,183400,183400,183500,183400,4052
|
|
20240318,134000,133276654000,183400,183400,183500,183400,2039
|
|
20240318,133900,132902612400,183500,183400,183500,183400,2048
|
|
20240318,133800,132526983600,183500,183500,183600,183400,13569
|
|
20240318,133700,130037209500,183600,183600,183600,183500,1827
|
|
20240318,133600,129701924700,183500,183500,183600,183500,2372
|
|
20240318,133500,129266625500,183500,183500,183600,183500,1327
|
|
20240318,133400,129023100100,183600,183500,183600,183500,2539
|
|
20240318,133300,128557153500,183500,183600,183600,183500,4045
|
|
20240318,133200,127814870700,183500,183500,183600,183500,1411
|
|
20240318,133100,127555919700,183600,183600,183600,183500,1143
|
|
20240318,133000,127346143600,183600,183500,183600,183500,5473
|
|
20240318,132900,126341813400,183600,183600,183700,183500,15878
|
|
20240318,132800,123426680700,183600,183800,183900,183600,31634
|
|
20240318,132700,117614110400,183800,183800,183900,183800,980
|
|
20240318,132600,117433963700,183800,183800,183900,183800,924
|
|
20240318,132500,117264124000,183800,183800,183900,183800,895
|
|
20240318,132400,117099601200,183800,183800,183900,183800,2729
|
|
20240318,132300,116597989500,183800,183800,183900,183800,722
|
|
20240318,132200,116465264500,183800,183900,183900,183800,1451
|
|
20240318,132100,116198538700,183900,183900,183900,183800,1632
|
|
20240318,132000,115898526600,183900,183800,183900,183800,785
|
|
20240318,131900,115754215800,183800,183900,184000,183800,1458
|
|
20240318,131800,115486147300,183900,184000,184000,183900,658
|
|
20240318,131700,115365136200,183900,183900,184000,183800,1685
|
|
20240318,131600,115055267700,183900,183900,184000,183800,873
|
|
20240318,131500,114894738200,183900,184000,184000,183800,921
|
|
20240318,131400,114725365000,183900,183900,184000,183800,1011
|
|
20240318,131300,114539472300,183900,183900,183900,183800,1431
|
|
20240318,131200,114276370400,183900,183900,184000,183800,1328
|
|
20240318,131100,114032172700,183900,183900,184000,183900,836
|
|
20240318,131000,113878428600,183900,183900,184000,183800,1031
|
|
20240318,130900,113688837700,183900,184000,184000,183900,1680
|
|
20240318,130800,113379878900,183900,183900,184000,183900,2201
|
|
20240318,130700,112974984100,183900,183900,184000,183900,982
|
|
20240318,130600,112794387000,183900,183900,184000,183800,1227
|
|
20240318,130500,112568737400,183800,183800,184000,183800,968
|
|
20240318,130400,112390780000,183800,183900,184000,183800,1765
|
|
20240318,130300,112066238500,183900,183900,184000,183900,917
|
|
20240318,130200,111897599000,183900,183800,184000,183800,918
|
|
20240318,130100,111728802000,183900,183900,184000,183800,1237
|
|
20240318,130000,111501387900,183900,183800,184000,183800,2613
|
|
20240318,125900,111020901900,183800,183900,183900,183800,529
|
|
20240318,125800,110923657300,183900,183900,183900,183800,1074
|
|
20240318,125700,110726235700,183800,183800,183900,183800,2289
|
|
20240318,125600,110305377500,183800,183900,183900,183800,1572
|
|
20240318,125500,110016357200,183900,183900,184000,183900,1411
|
|
20240318,125400,109756869700,183900,184000,184000,183900,1311
|
|
20240318,125300,109515761500,183900,183800,184000,183800,1793
|
|
20240318,125200,109186040900,183900,183800,183900,183800,2280
|
|
20240318,125100,108766807900,183900,183800,183900,183800,763
|
|
20240318,125000,108626555200,183800,183900,183900,183800,784
|
|
20240318,124900,108482424400,183900,183900,184000,183800,5185
|
|
20240318,124800,107528921700,183900,183900,184000,183900,816
|
|
20240318,124700,107378827700,183900,183900,184000,183900,3150
|
|
20240318,124600,106799329900,183900,183900,184000,183900,2646
|
|
20240318,124500,106312718100,183900,183900,184000,183900,854
|
|
20240318,124400,106155657800,183900,183900,184000,183900,630
|
|
20240318,124300,106039785400,183900,184000,184000,183900,1113
|
|
20240318,124200,105835081600,183900,183900,184000,183900,663
|
|
20240318,124100,105713138400,183900,184000,184000,183900,1306
|
|
20240318,124000,105472893600,184000,183900,184000,183900,683
|
|
20240318,123900,105347278800,184000,183900,184000,183900,938
|
|
20240318,123800,105174707500,183900,183900,184000,183900,820
|
|
20240318,123700,105023895700,183900,183900,184000,183900,1872
|
|
20240318,123600,104679509000,183900,183900,184000,183900,704
|
|
20240318,123500,104550034100,184000,183900,184000,183900,844
|
|
20240318,123400,104394806100,183900,183900,184000,183900,623
|
|
20240318,123300,104280223400,183900,183900,184000,183900,1332
|
|
20240318,123200,104035257400,183900,183900,184000,183900,845
|
|
20240318,123100,103879847800,183900,183900,184000,183900,650
|
|
20240318,123000,103760293700,183900,184000,184000,183900,837
|
|
20240318,122900,103606359200,184000,183900,184000,183900,627
|
|
20240318,122800,103491036000,184000,184000,184000,183900,762
|
|
20240318,122700,103350887300,183900,183900,184000,183900,1296
|
|
20240318,122600,103112533400,183900,183900,184000,183900,1035
|
|
20240318,122500,102922184700,183900,183900,184000,183900,811
|
|
20240318,122400,102772997900,183900,183900,184000,183900,1041
|
|
20240318,122300,102581515400,184000,183900,184000,183900,792
|
|
20240318,122200,102435819200,184000,183900,184000,183900,1605
|
|
20240318,122100,102140562900,183900,184000,184000,183900,766
|
|
20240318,122000,101999658500,184000,183900,184000,183900,535
|
|
20240318,121900,101901254900,184000,184000,184000,183900,1650
|
|
20240318,121800,101597721100,184000,184000,184000,183900,3306
|
|
20240318,121700,100989465900,184000,183900,184000,183900,491
|
|
20240318,121600,100899152100,184000,184000,184000,183900,718
|
|
20240318,121500,100767090800,183900,184000,184000,183900,1003
|
|
20240318,121400,100582620400,184000,184000,184000,183900,3084
|
|
20240318,121300,100015262000,183900,184000,184000,183900,936
|
|
20240318,121200,99843092800,183900,183900,184000,183900,656
|
|
20240318,121100,99722438200,184000,183900,184000,183900,1041
|
|
20240318,121000,99530981000,183900,184000,184000,183900,1083
|
|
20240318,120900,99331788300,183900,183900,184000,183900,1534
|
|
20240318,120800,99049671200,183900,183900,184000,183900,584
|
|
20240318,120700,98942253600,183900,183900,184000,183900,530
|
|
20240318,120600,98844780000,184000,183900,184000,183900,930
|
|
20240318,120500,98673733300,184000,183900,184000,183900,1043
|
|
20240318,120400,98481883400,183900,184000,184000,183900,1204
|
|
20240318,120300,98260437600,184000,183900,184000,183900,776
|
|
20240318,120200,98117695300,183900,183900,184000,183900,1004
|
|
20240318,120100,97933054900,183900,183900,184000,183900,653
|
|
20240318,120000,97812951200,183900,183900,184000,183900,752
|
|
20240318,115900,97674653700,183900,183900,184000,183900,848
|
|
20240318,115800,97518685400,183900,184000,184000,183900,1038
|
|
20240318,115700,97327718300,184000,184000,184100,184000,680
|
|
20240318,115600,97202596600,183900,183900,184000,183900,2264
|
|
20240318,115500,96786062100,183900,184000,184000,183900,864
|
|
20240318,115400,96627159700,183900,183900,184000,183900,1199
|
|
20240318,115300,96406569700,184000,183900,184000,183900,2887
|
|
20240318,115200,95875469100,183900,184000,184000,183800,605
|
|
20240318,115100,95764206300,183900,183900,184000,183800,2472
|
|
20240318,115000,95309640700,183900,183900,184000,183900,1962
|
|
20240318,114900,94948762700,184000,183900,184000,183900,1026
|
|
20240318,114800,94760074300,183900,183900,184000,183900,1213
|
|
20240318,114700,94536990300,183900,183900,184000,183800,3154
|
|
20240318,114600,93956917000,183900,183900,184000,183900,531
|
|
20240318,114500,93859260100,183900,183900,184000,183900,1062
|
|
20240318,114400,93663954000,183900,183900,184000,183900,868
|
|
20240318,114300,93504325300,183900,183900,184000,183800,1474
|
|
20240318,114200,93233273300,183900,183900,184000,183900,1477
|
|
20240318,114100,92961650800,183900,183900,184000,183900,1886
|
|
20240318,114000,92614718100,184000,183900,184000,183900,1244
|
|
20240318,113900,92385936500,184000,183900,184000,183900,1442
|
|
20240318,113800,92120750600,183900,183900,184000,183800,1152
|
|
20240318,113700,91908906100,183900,183900,184000,183800,1160
|
|
20240318,113600,91695594800,183900,183900,184000,183900,2049
|
|
20240318,113500,91318754200,183900,184000,184000,183900,1602
|
|
20240318,113400,91024138300,183900,184000,184000,183800,5552
|
|
20240318,113300,90003232300,183900,184000,184000,183900,2783
|
|
20240318,113200,89491433300,184000,183900,184000,183900,3803
|
|
20240318,113100,88792039100,183900,184000,184000,183900,1133
|
|
20240318,113000,88583647900,183900,183900,184000,183900,933
|
|
20240318,112900,88412052900,183900,183900,184000,183900,745
|
|
20240318,112800,88275035400,183900,183900,184000,183900,1020
|
|
20240318,112700,88087438600,184000,183900,184000,183900,9923
|
|
20240318,112600,86262593000,183900,184000,184000,183900,1819
|
|
20240318,112500,85928026100,183900,184000,184100,183900,5063
|
|
20240318,112400,84996444400,184000,184100,184100,184000,1772
|
|
20240318,112300,84670377600,184000,184000,184100,184000,2160
|
|
20240318,112200,84272921200,184100,184000,184100,184000,797
|
|
20240318,112100,84126256100,184000,184000,184100,184000,6436
|
|
20240318,112000,82942007500,184000,184000,184100,184000,4341
|
|
20240318,111900,82143246300,184000,184100,184100,184000,2866
|
|
20240318,111800,81615889600,184100,184000,184100,184000,983
|
|
20240318,111700,81434996300,184000,184000,184100,184000,1007
|
|
20240318,111600,81249696000,184000,184000,184100,184000,943
|
|
20240318,111500,81076149600,184100,184000,184100,184000,632
|
|
20240318,111400,80959841200,184100,184100,184100,184000,788
|
|
20240318,111300,80814833500,184000,184000,184100,184000,1620
|
|
20240318,111200,80516730900,184000,184000,184100,184000,1710
|
|
20240318,111100,80202040400,184100,184100,184100,184000,768
|
|
20240318,111000,80060713400,184000,184000,184100,184000,1272
|
|
20240318,110900,79826644500,184000,184100,184100,184000,544
|
|
20240318,110800,79726527600,184000,184000,184100,184000,2444
|
|
20240318,110700,79276662300,184100,184100,184100,184000,591
|
|
20240318,110600,79167897500,184100,184100,184200,184000,4842
|
|
20240318,110500,78276628400,184100,184200,184200,184100,603
|
|
20240318,110400,78165613200,184100,184100,184200,184100,475
|
|
20240318,110300,78078148800,184200,184100,184200,184100,1521
|
|
20240318,110200,77798120400,184100,184100,184200,184100,1101
|
|
20240318,110100,77595396300,184200,184300,184300,184100,1147
|
|
20240318,110000,77384118100,184200,184100,184300,184100,3009
|
|
20240318,105900,76829850700,184200,184100,184200,184100,1304
|
|
20240318,105800,76589703500,184100,184100,184200,184100,3113
|
|
20240318,105700,76016379600,184100,184100,184200,184100,754
|
|
20240318,105600,75877552700,184200,184100,184200,184100,2880
|
|
20240318,105500,75347213300,184100,184200,184200,184100,652
|
|
20240318,105400,75227175000,184100,184100,184200,184000,1730
|
|
20240318,105300,74908689500,184100,184100,184200,184100,8087
|
|
20240318,105200,73419836800,184200,184100,184200,184100,774
|
|
20240318,105100,73277307300,184100,184100,184200,184100,843
|
|
20240318,105000,73122082700,184100,184200,184200,184100,4273
|
|
20240318,104900,72335136700,184200,184200,184200,184100,3141
|
|
20240318,104800,71756717000,184100,184200,184200,184100,1372
|
|
20240318,104700,71504065300,184100,184200,184300,184100,2324
|
|
20240318,104600,71075997000,184200,184200,184300,184200,1086
|
|
20240318,104500,70875951700,184300,184200,184300,184200,659
|
|
20240318,104400,70754545300,184300,184300,184400,184200,1455
|
|
20240318,104300,70486427500,184300,184400,184400,184300,657
|
|
20240318,104200,70365322200,184300,184300,184400,184300,651
|
|
20240318,104100,70245332800,184400,184300,184400,184200,1829
|
|
20240318,104000,69908267400,184200,184200,184300,184200,1068
|
|
20240318,103900,69711532100,184200,184200,184300,184200,708
|
|
20240318,103800,69581108200,184200,184200,184300,184200,691
|
|
20240318,103700,69453818900,184300,184300,184400,184200,784
|
|
20240318,103600,69309388600,184300,184200,184400,184100,2631
|
|
20240318,103500,68824832900,184200,184100,184400,184100,1491
|
|
20240318,103400,68550139000,184100,184300,184300,184100,7814
|
|
20240318,103300,67110914700,184300,184300,184400,184200,2032
|
|
20240318,103200,66736411000,184300,184200,184300,184200,1490
|
|
20240318,103100,66461888700,184200,184400,184400,184200,4369
|
|
20240318,103000,65656718900,184300,184400,184500,184300,2916
|
|
20240318,102900,65119032200,184400,184400,184500,184400,1179
|
|
20240318,102800,64901611200,184400,184500,184600,184400,4220
|
|
20240318,102700,64123066000,184500,184600,184600,184500,1570
|
|
20240318,102600,63833393100,184600,184600,184600,184500,2976
|
|
20240318,102500,63284293300,184500,184600,184600,184500,1396
|
|
20240318,102400,63026693500,184500,184500,184600,184500,540
|
|
20240318,102300,62927047800,184500,184500,184600,184500,983
|
|
20240318,102200,62745646000,184500,184500,184600,184500,865
|
|
20240318,102100,62586045800,184500,184500,184600,184500,924
|
|
20240318,102000,62415540600,184600,184600,184700,184500,1351
|
|
20240318,101900,62166166300,184600,184600,184700,184600,752
|
|
20240318,101800,62027344700,184600,184700,184700,184600,654
|
|
20240318,101700,61906596200,184600,184600,184600,184500,1423
|
|
20240318,101600,61643953400,184500,184600,184700,184500,4439
|
|
20240318,101500,60824510200,184600,184700,184800,184600,7265
|
|
20240318,101400,59482779400,184700,184800,184800,184700,485
|
|
20240318,101300,59393173600,184700,184800,184800,184700,591
|
|
20240318,101200,59283977000,184800,184800,184800,184700,1023
|
|
20240318,101100,59094973600,184800,184700,184800,184700,1199
|
|
20240318,101000,58873463000,184800,184800,184800,184700,773
|
|
20240318,100900,58730647400,184700,184700,184800,184700,982
|
|
20240318,100800,58549255400,184800,184700,184800,184700,1114
|
|
20240318,100700,58343444600,184800,184600,184800,184600,3456
|
|
20240318,100600,57705116200,184700,184600,184700,184600,1385
|
|
20240318,100500,57449323200,184700,184700,184700,184600,1961
|
|
20240318,100400,57087173700,184700,184700,184700,184600,859
|
|
20240318,100300,56928553300,184600,184600,184700,184600,1146
|
|
20240318,100200,56716928100,184700,184600,184700,184600,1329
|
|
20240318,100100,56471522000,184600,184700,184700,184600,1413
|
|
20240318,100000,56210617900,184600,184600,184700,184600,548
|
|
20240318,095900,56109428700,184600,184600,184700,184600,829
|
|
20240318,095800,55956385300,184700,184600,184700,184600,1050
|
|
20240318,095700,55762523200,184600,184600,184700,184600,868
|
|
20240318,095600,55602247100,184700,184700,184700,184600,1352
|
|
20240318,095500,55352645600,184600,184600,184700,184600,842
|
|
20240318,095400,55197189200,184600,184600,184700,184600,3271
|
|
20240318,095300,54593274000,184600,184700,184700,184600,1006
|
|
20240318,095200,54407541500,184700,184600,184700,184500,1227
|
|
20240318,095100,54181036700,184500,184700,184700,184500,1912
|
|
20240318,095000,53828105400,184600,184400,184600,184400,4527
|
|
20240318,094900,52992791800,184400,184500,184500,184400,631
|
|
20240318,094800,52876398900,184400,184300,184500,184300,2881
|
|
20240318,094700,52345181000,184400,184300,184400,184300,990
|
|
20240318,094600,52162659200,184400,184300,184400,184300,1200
|
|
20240318,094500,51941465400,184400,184300,184400,184200,1448
|
|
20240318,094400,51674566600,184300,184200,184300,184200,2313
|
|
20240318,094300,51248412000,184300,184400,184400,184200,2880
|
|
20240318,094200,50717616400,184400,184300,184400,184300,1593
|
|
20240318,094100,50424006000,184400,184300,184400,184200,1791
|
|
20240318,094000,50093898600,184300,184200,184300,184200,1382
|
|
20240318,093900,49839271300,184200,184200,184300,184200,1914
|
|
20240318,093800,49486628200,184300,184300,184400,184200,3609
|
|
20240318,093700,48821660500,184400,184300,184400,184300,1837
|
|
20240318,093600,48483080900,184300,184400,184500,184300,2231
|
|
20240318,093500,48071708100,184400,184400,184500,184400,2104
|
|
20240318,093400,47683669800,184500,184400,184500,184400,873
|
|
20240318,093300,47522650300,184500,184500,184500,184400,727
|
|
20240318,093200,47388565300,184400,184600,184700,184400,2256
|
|
20240318,093100,46972283900,184700,184500,184700,184500,2880
|
|
20240318,093000,46440757600,184500,184300,184600,184300,1837
|
|
20240318,092900,46101875400,184400,184200,184400,184200,2960
|
|
20240318,092800,45556275300,184300,184100,184300,184100,3780
|
|
20240318,092700,44860046000,184100,183900,184200,183900,8542
|
|
20240318,092600,43287940800,184000,184000,184100,183900,8863
|
|
20240318,092500,41657175400,184000,184000,184100,184000,7093
|
|
20240318,092400,40352000400,184100,184000,184100,184000,3357
|
|
20240318,092300,39734218200,184000,184200,184200,184000,11130
|
|
20240318,092200,37685350500,184100,184100,184200,184100,2868
|
|
20240318,092100,37157282300,184200,184200,184300,184100,4242
|
|
20240318,092000,36375947700,184300,184200,184300,184200,2958
|
|
20240318,091900,35831023300,184200,184200,184300,184200,3479
|
|
20240318,091800,35190120500,184200,184300,184400,184100,15557
|
|
20240318,091700,32323959600,184400,184400,184500,184300,6703
|
|
20240318,091600,31087853200,184400,184500,184600,184400,8677
|
|
20240318,091500,29486906000,184500,184800,184800,184500,11712
|
|
20240318,091400,27325012300,184700,184700,184800,184600,4561
|
|
20240318,091300,26482574300,184700,184700,184800,184600,2940
|
|
20240318,091200,25939574400,184700,184700,184800,184600,8389
|
|
20240318,091100,24390085800,184700,185100,185100,184700,24756
|
|
20240318,091000,19812640100,185000,185200,185200,185000,11979
|
|
20240318,090900,17595497700,185100,185300,185300,185100,7333
|
|
20240318,090800,16237194700,185400,185300,185400,185200,2814
|
|
20240318,090700,15715734800,185200,185400,185400,185200,4689
|
|
20240318,090600,14846879600,185300,185400,185400,185200,9602
|
|
20240318,090500,13067736700,185400,185500,185600,185300,5392
|
|
20240318,090400,12067773900,185500,185700,185700,185400,11376
|
|
20240318,090300,9957505900,185600,185700,185800,185600,5033
|
|
20240318,090200,9023091400,185700,186200,186200,185600,28497
|
|
20240318,090100,3726315100,186200,186300,186500,186100,8658
|
|
20240318,090000,2112806400,186300,186200,186400,186200,11221
|