622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191900,2733766500,23600,23600,23600,23600,2945
|
|
20240318,191800,2733766500,23600,23600,23600,23600,0
|
|
20240318,191700,2733766500,23600,23600,23600,23600,0
|
|
20240318,191600,2733766500,23600,23600,23600,23600,0
|
|
20240318,191500,2733766500,23600,23600,23600,23600,0
|
|
20240318,191400,2733766500,23600,23600,23600,23600,0
|
|
20240318,191300,2733766500,23600,23600,23600,23600,0
|
|
20240318,191200,2733766500,23600,23600,23600,23600,0
|
|
20240318,191100,2733766500,23600,23600,23600,23600,0
|
|
20240318,191000,2733766500,23600,23600,23600,23600,0
|
|
20240318,190900,2733766500,23600,23600,23600,23600,0
|
|
20240318,190800,2733766500,23600,23600,23600,23600,0
|
|
20240318,190700,2733766500,23600,23600,23600,23600,0
|
|
20240318,190600,2733766500,23600,23600,23600,23600,0
|
|
20240318,190500,2733766500,23600,23600,23600,23600,0
|
|
20240318,190400,2733766500,23600,23600,23600,23600,0
|
|
20240318,190300,2733766500,23600,23600,23600,23600,0
|
|
20240318,190200,2733766500,23600,23600,23600,23600,0
|
|
20240318,190100,2733766500,23600,23600,23600,23600,0
|
|
20240318,190000,2733766500,23600,23600,23600,23600,0
|
|
20240318,185900,2733766500,23600,23600,23600,23600,0
|
|
20240318,185800,2733766500,23600,23600,23600,23600,0
|
|
20240318,185700,2733766500,23600,23600,23600,23600,0
|
|
20240318,185600,2733766500,23600,23600,23600,23600,0
|
|
20240318,185500,2733766500,23600,23600,23600,23600,0
|
|
20240318,185400,2733766500,23600,23600,23600,23600,0
|
|
20240318,185300,2733766500,23600,23600,23600,23600,0
|
|
20240318,185200,2733766500,23600,23600,23600,23600,0
|
|
20240318,185100,2733766500,23600,23600,23600,23600,0
|
|
20240318,185000,2733766500,23600,23600,23600,23600,0
|
|
20240318,184900,2733766500,23600,23600,23600,23600,2945
|
|
20240318,184800,2733766500,23600,23600,23600,23600,0
|
|
20240318,184700,2733766500,23600,23600,23600,23600,0
|
|
20240318,184600,2733766500,23600,23600,23600,23600,0
|
|
20240318,184500,2733766500,23600,23600,23600,23600,0
|
|
20240318,184400,2733766500,23600,23600,23600,23600,0
|
|
20240318,184300,2733766500,23600,23600,23600,23600,0
|
|
20240318,184200,2733766500,23600,23600,23600,23600,0
|
|
20240318,184100,2733766500,23600,23600,23600,23600,0
|
|
20240318,184000,2733766500,23600,23600,23600,23600,0
|
|
20240318,183900,2733766500,23600,23600,23600,23600,0
|
|
20240318,183800,2733766500,23600,23600,23600,23600,0
|
|
20240318,183700,2733766500,23600,23600,23600,23600,0
|
|
20240318,183600,2733766500,23600,23600,23600,23600,0
|
|
20240318,183500,2733766500,23600,23600,23600,23600,0
|
|
20240318,183400,2733766500,23600,23600,23600,23600,0
|
|
20240318,183300,2733766500,23600,23600,23600,23600,0
|
|
20240318,183200,2733766500,23600,23600,23600,23600,0
|
|
20240318,183100,2733766500,23600,23600,23600,23600,0
|
|
20240318,183000,2733766500,23600,23600,23600,23600,0
|
|
20240318,182900,2733766500,23600,23600,23600,23600,0
|
|
20240318,182800,2733766500,23600,23600,23600,23600,0
|
|
20240318,182700,2733766500,23600,23600,23600,23600,0
|
|
20240318,182600,2733766500,23600,23600,23600,23600,0
|
|
20240318,182500,2733766500,23600,23600,23600,23600,0
|
|
20240318,182400,2733766500,23600,23600,23600,23600,0
|
|
20240318,182300,2733766500,23600,23600,23600,23600,0
|
|
20240318,182200,2733766500,23600,23600,23600,23600,0
|
|
20240318,182100,2733766500,23600,23600,23600,23600,0
|
|
20240318,182000,2733766500,23600,23600,23600,23600,0
|
|
20240318,181900,2733766500,23600,23600,23600,23600,2945
|
|
20240318,181800,2733766500,23600,23600,23600,23600,0
|
|
20240318,181700,2733766500,23600,23600,23600,23600,0
|
|
20240318,181600,2733766500,23600,23600,23600,23600,0
|
|
20240318,181500,2733766500,23600,23600,23600,23600,0
|
|
20240318,181400,2733766500,23600,23600,23600,23600,0
|
|
20240318,181300,2733766500,23600,23600,23600,23600,0
|
|
20240318,181200,2733766500,23600,23600,23600,23600,0
|
|
20240318,181100,2733766500,23600,23600,23600,23600,0
|
|
20240318,181000,2733766500,23600,23600,23600,23600,0
|
|
20240318,180900,2733766500,23600,23600,23600,23600,0
|
|
20240318,180800,2733766500,23600,23600,23600,23600,0
|
|
20240318,180700,2733766500,23600,23600,23600,23600,0
|
|
20240318,180600,2733766500,23600,23600,23600,23600,0
|
|
20240318,180500,2733766500,23600,23600,23600,23600,0
|
|
20240318,180400,2733766500,23600,23600,23600,23600,0
|
|
20240318,180300,2733766500,23600,23600,23600,23600,0
|
|
20240318,180200,2733766500,23600,23600,23600,23600,0
|
|
20240318,180100,2733766500,23600,23600,23600,23600,0
|
|
20240318,180000,2733766500,23600,23600,23600,23600,0
|
|
20240318,175900,2733766500,23600,23600,23600,23600,0
|
|
20240318,175800,2733766500,23600,23600,23600,23600,0
|
|
20240318,175700,2733766500,23600,23600,23600,23600,0
|
|
20240318,175600,2733766500,23600,23600,23600,23600,0
|
|
20240318,175500,2733766500,23600,23600,23600,23600,0
|
|
20240318,175400,2733766500,23600,23600,23600,23600,0
|
|
20240318,175300,2733766500,23600,23600,23600,23600,0
|
|
20240318,175200,2733766500,23600,23600,23600,23600,0
|
|
20240318,175100,2733766500,23600,23600,23600,23600,0
|
|
20240318,175000,2733766500,23600,23600,23600,23600,0
|
|
20240318,174900,2733766500,23600,23600,23600,23600,2945
|
|
20240318,174800,2733766500,23600,23600,23600,23600,0
|
|
20240318,174700,2733766500,23600,23600,23600,23600,0
|
|
20240318,174600,2733766500,23600,23600,23600,23600,0
|
|
20240318,174500,2733766500,23600,23600,23600,23600,0
|
|
20240318,174400,2733766500,23600,23600,23600,23600,0
|
|
20240318,174300,2733766500,23600,23600,23600,23600,0
|
|
20240318,174200,2733766500,23600,23600,23600,23600,0
|
|
20240318,174100,2733766500,23600,23600,23600,23600,0
|
|
20240318,174000,2733766500,23600,23600,23600,23600,0
|
|
20240318,173900,2733766500,23600,23600,23600,23600,0
|
|
20240318,173800,2733766500,23600,23600,23600,23600,0
|
|
20240318,173700,2733766500,23600,23600,23600,23600,0
|
|
20240318,173600,2733766500,23600,23600,23600,23600,0
|
|
20240318,173500,2733766500,23600,23600,23600,23600,0
|
|
20240318,173400,2733766500,23600,23600,23600,23600,0
|
|
20240318,173300,2733766500,23600,23600,23600,23600,0
|
|
20240318,173200,2733766500,23600,23600,23600,23600,0
|
|
20240318,173100,2733766500,23600,23600,23600,23600,0
|
|
20240318,173000,2733766500,23600,23600,23600,23600,0
|
|
20240318,172900,2733766500,23600,23600,23600,23600,0
|
|
20240318,172800,2733766500,23600,23600,23600,23600,0
|
|
20240318,172700,2733766500,23600,23600,23600,23600,0
|
|
20240318,172600,2733766500,23600,23600,23600,23600,0
|
|
20240318,172500,2733766500,23600,23600,23600,23600,0
|
|
20240318,172400,2733766500,23600,23600,23600,23600,0
|
|
20240318,172300,2733766500,23600,23600,23600,23600,0
|
|
20240318,172200,2733766500,23600,23600,23600,23600,0
|
|
20240318,172100,2733766500,23600,23600,23600,23600,0
|
|
20240318,172000,2733766500,23600,23600,23600,23600,0
|
|
20240318,171900,2733766500,23600,23600,23600,23600,2945
|
|
20240318,171800,2733766500,23600,23600,23600,23600,0
|
|
20240318,171700,2733766500,23600,23600,23600,23600,0
|
|
20240318,171600,2733766500,23600,23600,23600,23600,0
|
|
20240318,171500,2733766500,23600,23600,23600,23600,0
|
|
20240318,171400,2733766500,23600,23600,23600,23600,0
|
|
20240318,171300,2733766500,23600,23600,23600,23600,0
|
|
20240318,171200,2733766500,23600,23600,23600,23600,0
|
|
20240318,171100,2733766500,23600,23600,23600,23600,0
|
|
20240318,171000,2733766500,23600,23600,23600,23600,0
|
|
20240318,170900,2733766500,23600,23600,23600,23600,0
|
|
20240318,170800,2733766500,23600,23600,23600,23600,0
|
|
20240318,170700,2733766500,23600,23600,23600,23600,0
|
|
20240318,170600,2733766500,23600,23600,23600,23600,0
|
|
20240318,170500,2733766500,23600,23600,23600,23600,0
|
|
20240318,170400,2733766500,23600,23600,23600,23600,0
|
|
20240318,170300,2733766500,23600,23600,23600,23600,0
|
|
20240318,170200,2733766500,23600,23600,23600,23600,0
|
|
20240318,170100,2733766500,23600,23600,23600,23600,0
|
|
20240318,170000,2733766500,23600,23600,23600,23600,0
|
|
20240318,165900,2733766500,23600,23600,23600,23600,0
|
|
20240318,165800,2733766500,23600,23600,23600,23600,0
|
|
20240318,165700,2733766500,23600,23600,23600,23600,0
|
|
20240318,165600,2733766500,23600,23600,23600,23600,0
|
|
20240318,165500,2733766500,23600,23600,23600,23600,0
|
|
20240318,165400,2733766500,23600,23600,23600,23600,0
|
|
20240318,165300,2733766500,23600,23600,23600,23600,0
|
|
20240318,165200,2733766500,23600,23600,23600,23600,0
|
|
20240318,165100,2733766500,23600,23600,23600,23600,0
|
|
20240318,165000,2733766500,23600,23600,23600,23600,0
|
|
20240318,164900,2733766500,23600,23600,23600,23600,2945
|
|
20240318,164800,2733766500,23600,23600,23600,23600,0
|
|
20240318,164700,2733766500,23600,23600,23600,23600,0
|
|
20240318,164600,2733766500,23600,23600,23600,23600,0
|
|
20240318,164500,2733766500,23600,23600,23600,23600,0
|
|
20240318,164400,2733766500,23600,23600,23600,23600,0
|
|
20240318,164300,2733766500,23600,23600,23600,23600,0
|
|
20240318,164200,2733766500,23600,23600,23600,23600,0
|
|
20240318,164100,2733766500,23600,23600,23600,23600,0
|
|
20240318,164000,2733766500,23600,23600,23600,23600,0
|
|
20240318,163900,2733766500,23600,23600,23600,23600,0
|
|
20240318,163800,2733766500,23600,23600,23600,23600,0
|
|
20240318,163700,2733766500,23600,23600,23600,23600,0
|
|
20240318,163600,2733766500,23600,23600,23600,23600,0
|
|
20240318,163500,2733766500,23600,23600,23600,23600,0
|
|
20240318,163400,2733766500,23600,23600,23600,23600,0
|
|
20240318,163300,2733766500,23600,23600,23600,23600,0
|
|
20240318,163200,2733766500,23600,23600,23600,23600,0
|
|
20240318,163100,2733766500,23600,23600,23600,23600,0
|
|
20240318,163000,2733766500,23600,23600,23600,23600,0
|
|
20240318,162900,2733766500,23600,23600,23600,23600,0
|
|
20240318,162800,2733766500,23600,23600,23600,23600,0
|
|
20240318,162700,2733766500,23600,23600,23600,23600,0
|
|
20240318,162600,2733766500,23600,23600,23600,23600,0
|
|
20240318,162500,2733766500,23600,23600,23600,23600,0
|
|
20240318,162400,2733766500,23600,23600,23600,23600,0
|
|
20240318,162300,2733766500,23600,23600,23600,23600,0
|
|
20240318,162200,2733766500,23600,23600,23600,23600,0
|
|
20240318,162100,2733766500,23600,23600,23600,23600,0
|
|
20240318,162000,2733766500,23600,23600,23600,23600,0
|
|
20240318,161900,2733766500,23600,23600,23600,23600,2945
|
|
20240318,161800,2733766500,23600,23600,23600,23600,0
|
|
20240318,161700,2733766500,23600,23600,23600,23600,0
|
|
20240318,161600,2733766500,23600,23600,23600,23600,0
|
|
20240318,161500,2733766500,23600,23600,23600,23600,0
|
|
20240318,161400,2733766500,23600,23600,23600,23600,0
|
|
20240318,161300,2733766500,23600,23600,23600,23600,0
|
|
20240318,161200,2733766500,23600,23600,23600,23600,0
|
|
20240318,161100,2733766500,23600,23600,23600,23600,0
|
|
20240318,161000,2733766500,23600,23600,23600,23600,0
|
|
20240318,160900,2733766500,23600,23600,23600,23600,0
|
|
20240318,160800,2733766500,23600,23600,23600,23600,0
|
|
20240318,160700,2733766500,23600,23600,23600,23600,0
|
|
20240318,160600,2733766500,23600,23600,23600,23600,0
|
|
20240318,160500,2733766500,23600,23600,23600,23600,0
|
|
20240318,160400,2733766500,23600,23600,23600,23600,0
|
|
20240318,160300,2733766500,23600,23600,23600,23600,0
|
|
20240318,160200,2733766500,23600,23600,23600,23600,0
|
|
20240318,160100,2733766500,23600,23600,23600,23600,0
|
|
20240318,160000,2733766500,23600,23600,23600,23600,0
|
|
20240318,155900,2733766500,23600,23600,23600,23600,0
|
|
20240318,155800,2733766500,23600,23600,23600,23600,0
|
|
20240318,155700,2733766500,23600,23600,23600,23600,0
|
|
20240318,155600,2733766500,23600,23600,23600,23600,0
|
|
20240318,155500,2733766500,23600,23600,23600,23600,0
|
|
20240318,155400,2733766500,23600,23600,23600,23600,0
|
|
20240318,155300,2733766500,23600,23600,23600,23600,0
|
|
20240318,155200,2733766500,23600,23600,23600,23600,0
|
|
20240318,155100,2733766500,23600,23600,23600,23600,0
|
|
20240318,155000,2733766500,23600,23600,23600,23600,0
|
|
20240318,154900,2733766500,23600,23600,23600,23600,2945
|
|
20240318,154800,2733766500,23600,23600,23600,23600,0
|
|
20240318,154700,2733766500,23600,23600,23600,23600,0
|
|
20240318,154600,2733766500,23600,23600,23600,23600,0
|
|
20240318,154500,2733766500,23600,23600,23600,23600,0
|
|
20240318,154400,2733766500,23600,23600,23600,23600,0
|
|
20240318,154300,2733766500,23600,23600,23600,23600,0
|
|
20240318,154200,2733766500,23600,23600,23600,23600,0
|
|
20240318,154100,2733766500,23600,23600,23600,23600,0
|
|
20240318,154000,2733766500,23600,23600,23600,23600,0
|
|
20240318,153900,2733766500,23600,23600,23600,23600,0
|
|
20240318,153800,2733766500,23600,23600,23600,23600,0
|
|
20240318,153700,2733766500,23600,23600,23600,23600,0
|
|
20240318,153600,2733766500,23600,23600,23600,23600,0
|
|
20240318,153500,2733766500,23600,23600,23600,23600,0
|
|
20240318,153400,2733766500,23600,23600,23600,23600,0
|
|
20240318,153300,2733766500,23600,23600,23600,23600,0
|
|
20240318,153200,2733766500,23600,23600,23600,23600,0
|
|
20240318,153100,2733766500,23600,23600,23600,23600,0
|
|
20240318,153000,2733766500,23600,23600,23600,23600,2945
|
|
20240318,152900,2664264500,23600,23600,23600,23600,0
|
|
20240318,152800,2664264500,23600,23600,23600,23600,0
|
|
20240318,152700,2664264500,23600,23600,23600,23600,0
|
|
20240318,152600,2664264500,23600,23600,23600,23600,0
|
|
20240318,152500,2664264500,23600,23600,23600,23600,0
|
|
20240318,152400,2664264500,23600,23600,23600,23600,0
|
|
20240318,152300,2664264500,23600,23600,23600,23600,0
|
|
20240318,152200,2664264500,23600,23600,23600,23600,0
|
|
20240318,152100,2664264500,23600,23600,23600,23600,0
|
|
20240318,152000,2664264500,23600,23600,23600,23600,0
|
|
20240318,151900,2664264500,23600,23550,23600,23550,296
|
|
20240318,151800,2657287350,23550,23600,23600,23550,255
|
|
20240318,151700,2651280200,23600,23600,23600,23600,13
|
|
20240318,151600,2650973400,23600,23600,23600,23600,42
|
|
20240318,151500,2649982200,23600,23600,23600,23550,320
|
|
20240318,151400,2642430300,23600,23550,23600,23550,98
|
|
20240318,151300,2640121950,23550,23550,23550,23550,15
|
|
20240318,151200,2639768700,23550,23600,23600,23500,93
|
|
20240318,151100,2637578350,23600,23550,23600,23500,70
|
|
20240318,151000,2635932150,23550,23600,23600,23550,20
|
|
20240318,150900,2635460700,23600,23600,23600,23600,18
|
|
20240318,150800,2635035900,23600,23550,23600,23550,1107
|
|
20240318,150700,2608950850,23550,23500,23550,23500,149
|
|
20240318,150600,2605443900,23500,23500,23500,23500,38
|
|
20240318,150500,2604550900,23500,23500,23500,23500,39
|
|
20240318,150400,2603634400,23500,23550,23550,23500,18
|
|
20240318,150300,2603210950,23550,23500,23550,23500,233
|
|
20240318,150200,2597735250,23500,23500,23500,23450,325
|
|
20240318,150100,2590108100,23500,23500,23500,23450,30
|
|
20240318,150000,2589403200,23500,23450,23500,23450,55
|
|
20240318,145900,2588111600,23500,23450,23500,23450,34
|
|
20240318,145800,2587313950,23500,23450,23500,23450,182
|
|
20240318,145700,2583041050,23450,23450,23450,23450,66
|
|
20240318,145600,2581493350,23450,23450,23450,23450,25
|
|
20240318,145500,2580907100,23500,23400,23500,23400,41
|
|
20240318,145400,2579947400,23400,23400,23400,23400,0
|
|
20240318,145300,2579947400,23400,23450,23500,23400,111
|
|
20240318,145200,2577344950,23450,23450,23500,23450,122
|
|
20240318,145100,2574482800,23400,23400,23400,23400,62
|
|
20240318,145000,2573032000,23400,23450,23450,23400,3353
|
|
20240318,144900,2494484450,23500,23450,23500,23450,58
|
|
20240318,144800,2493122750,23450,23450,23450,23450,387
|
|
20240318,144700,2484047600,23450,23500,23500,23450,322
|
|
20240318,144600,2476496200,23450,23500,23500,23450,474
|
|
20240318,144500,2465365200,23500,23500,23500,23500,17
|
|
20240318,144400,2464965700,23500,23500,23500,23500,45
|
|
20240318,144300,2463908200,23500,23500,23500,23500,18
|
|
20240318,144200,2463485200,23500,23500,23550,23500,256
|
|
20240318,144100,2457468500,23500,23450,23500,23450,62
|
|
20240318,144000,2456012850,23450,23450,23450,23450,120
|
|
20240318,143900,2453198850,23450,23500,23500,23450,67
|
|
20240318,143800,2451627000,23500,23550,23550,23500,446
|
|
20240318,143700,2441141450,23550,23500,23550,23500,123
|
|
20240318,143600,2438247500,23550,23500,23550,23500,12
|
|
20240318,143500,2437965450,23500,23550,23550,23500,1827
|
|
20240318,143400,2394940950,23500,23500,23500,23500,582
|
|
20240318,143300,2381263950,23500,23500,23500,23500,14
|
|
20240318,143200,2380934950,23500,23500,23500,23500,47
|
|
20240318,143100,2379830450,23500,23500,23500,23500,138
|
|
20240318,143000,2376587450,23550,23550,23550,23500,466
|
|
20240318,142900,2365635800,23500,23500,23500,23500,35
|
|
20240318,142800,2364813300,23500,23550,23550,23500,50
|
|
20240318,142700,2363637650,23550,23500,23550,23500,133
|
|
20240318,142600,2360508650,23500,23500,23500,23450,255
|
|
20240318,142500,2354518200,23500,23450,23500,23450,59
|
|
20240318,142400,2353134250,23450,23500,23500,23450,93
|
|
20240318,142300,2350951900,23500,23450,23500,23450,66
|
|
20240318,142200,2349402250,23500,23500,23500,23450,185
|
|
20240318,142100,2345055650,23450,23500,23500,23450,113
|
|
20240318,142000,2342403950,23550,23500,23550,23450,363
|
|
20240318,141900,2333874250,23500,23500,23500,23450,110
|
|
20240318,141800,2331291200,23450,23450,23450,23450,236
|
|
20240318,141700,2325757000,23450,23500,23500,23450,35
|
|
20240318,141600,2324935850,23450,23450,23500,23450,98
|
|
20240318,141500,2322634850,23500,23450,23500,23450,512
|
|
20240318,141400,2310623150,23450,23400,23450,23400,70
|
|
20240318,141300,2308984750,23400,23450,23450,23400,45
|
|
20240318,141200,2307931250,23400,23450,23450,23400,75
|
|
20240318,141100,2306176000,23450,23450,23450,23450,39
|
|
20240318,141000,2305261450,23400,23450,23450,23400,59
|
|
20240318,140900,2303880450,23400,23400,23400,23400,40
|
|
20240318,140800,2302944450,23450,23450,23450,23400,55
|
|
20240318,140700,2301656000,23450,23400,23450,23400,98
|
|
20240318,140600,2299359800,23400,23400,23400,23400,28
|
|
20240318,140500,2298704600,23450,23400,23450,23400,34
|
|
20240318,140400,2297908650,23400,23450,23450,23400,93
|
|
20240318,140300,2295732050,23400,23450,23450,23400,118
|
|
20240318,140200,2292967300,23450,23400,23450,23400,25
|
|
20240318,140100,2292381900,23400,23550,23550,23400,46
|
|
20240318,140000,2291303750,23550,23450,23550,23450,45
|
|
20240318,135900,2290248300,23550,23550,23550,23550,8
|
|
20240318,135800,2290059900,23400,23400,23550,23400,1132
|
|
20240318,135700,2263473700,23450,23400,23450,23400,78
|
|
20240318,135600,2261645250,23450,23400,23450,23400,32
|
|
20240318,135500,2260896050,23550,23450,23550,23400,2839
|
|
20240318,135400,2194324800,23450,23450,23500,23450,373
|
|
20240318,135300,2185561950,23500,23450,23500,23450,33
|
|
20240318,135200,2184787200,23450,23500,23550,23450,1289
|
|
20240318,135100,2154497200,23500,23500,23500,23500,54
|
|
20240318,135000,2153228200,23500,23500,23550,23500,117
|
|
20240318,134900,2150478350,23500,23550,23550,23500,53
|
|
20240318,134800,2149232450,23550,23550,23550,23550,11
|
|
20240318,134700,2148973400,23550,23550,23550,23550,8
|
|
20240318,134600,2148785000,23550,23550,23550,23550,8
|
|
20240318,134500,2148596600,23550,23550,23550,23550,0
|
|
20240318,134400,2148596600,23550,23550,23550,23550,8
|
|
20240318,134300,2148408200,23550,23550,23550,23550,3
|
|
20240318,134200,2148337550,23600,23600,23600,23600,7
|
|
20240318,134100,2148172350,23600,23550,23600,23500,129
|
|
20240318,134000,2145130000,23600,23600,23600,23600,0
|
|
20240318,133900,2145130000,23600,23500,23600,23500,108
|
|
20240318,133800,2142591200,23600,23600,23600,23600,18
|
|
20240318,133700,2142166400,23600,23600,23600,23600,50
|
|
20240318,133600,2140986400,23600,23600,23600,23600,86
|
|
20240318,133500,2138956800,23600,23600,23600,23600,107
|
|
20240318,133400,2136431600,23600,23600,23600,23600,0
|
|
20240318,133300,2136431600,23600,23600,23600,23600,8
|
|
20240318,133200,2136242800,23600,23600,23600,23600,8
|
|
20240318,133100,2136054000,23600,23600,23600,23600,2
|
|
20240318,133000,2136006800,23600,23600,23600,23600,8
|
|
20240318,132900,2135818000,23600,23600,23600,23600,58
|
|
20240318,132800,2134449200,23600,23600,23600,23600,0
|
|
20240318,132700,2134449200,23600,23600,23600,23600,7
|
|
20240318,132600,2134284000,23500,23600,23600,23500,17
|
|
20240318,132500,2133883700,23600,23550,23600,23550,44
|
|
20240318,132400,2132846500,23600,23600,23600,23600,13
|
|
20240318,132300,2132539700,23600,23600,23600,23600,8
|
|
20240318,132200,2132350900,23550,23550,23550,23550,70
|
|
20240318,132100,2130702400,23600,23600,23600,23600,18
|
|
20240318,132000,2130277600,23600,23550,23600,23500,37
|
|
20240318,131900,2129406900,23500,23500,23500,23500,20
|
|
20240318,131800,2128936900,23500,23600,23600,23500,93
|
|
20240318,131700,2126748350,23600,23600,23600,23550,39
|
|
20240318,131600,2125829450,23550,23600,23600,23550,21
|
|
20240318,131500,2125333950,23600,23600,23600,23600,8
|
|
20240318,131400,2125145150,23600,23600,23600,23600,508
|
|
20240318,131300,2113156350,23600,23600,23600,23600,252
|
|
20240318,131200,2107209150,23550,23550,23550,23550,39
|
|
20240318,131100,2106290700,23550,23500,23550,23500,67
|
|
20240318,131000,2104714450,23500,23500,23500,23500,10
|
|
20240318,130900,2104479450,23550,23550,23550,23550,9
|
|
20240318,130800,2104267500,23500,23550,23550,23500,38
|
|
20240318,130700,2103374100,23550,23550,23550,23550,647
|
|
20240318,130600,2088137250,23550,23500,23550,23500,108
|
|
20240318,130500,2085598850,23500,23550,23550,23500,8
|
|
20240318,130400,2085410500,23500,23500,23500,23500,120
|
|
20240318,130300,2082590500,23550,23500,23550,23500,205
|
|
20240318,130200,2077772600,23500,23500,23500,23500,21
|
|
20240318,130100,2077279100,23450,23450,23450,23450,0
|
|
20240318,130000,2077279100,23450,23450,23500,23450,589
|
|
20240318,125900,2063466650,23500,23550,23550,23500,2088
|
|
20240318,125800,2014398250,23500,23550,23550,23500,132
|
|
20240318,125700,2011291650,23550,23500,23550,23500,26
|
|
20240318,125600,2010679800,23500,23500,23500,23500,23
|
|
20240318,125500,2010139300,23550,23550,23550,23500,528
|
|
20240318,125400,1997706400,23600,23550,23600,23550,315
|
|
20240318,125300,1990287700,23550,23600,23600,23550,40
|
|
20240318,125200,1989344150,23600,23550,23600,23550,17
|
|
20240318,125100,1988943400,23600,23600,23600,23600,8
|
|
20240318,125000,1988754600,23600,23600,23600,23600,1014
|
|
20240318,124900,1964824200,23650,23650,23650,23650,9
|
|
20240318,124800,1964611350,23650,23600,23650,23600,18
|
|
20240318,124700,1964186150,23600,23600,23600,23600,60
|
|
20240318,124600,1962770150,23650,23600,23650,23600,61
|
|
20240318,124500,1961330150,23600,23600,23650,23600,53
|
|
20240318,124400,1960077950,23600,23600,23600,23600,9
|
|
20240318,124300,1959865550,23600,23600,23650,23600,327
|
|
20240318,124200,1952147950,23600,23600,23600,23600,20
|
|
20240318,124100,1951675950,23600,23550,23600,23550,89
|
|
20240318,124000,1949576000,23600,23600,23600,23600,40
|
|
20240318,123900,1948632000,23650,23650,23650,23650,8
|
|
20240318,123800,1948442800,23650,23650,23650,23650,0
|
|
20240318,123700,1948442800,23650,23600,23650,23600,545
|
|
20240318,123600,1935580400,23600,23600,23600,23550,20
|
|
20240318,123500,1935108900,23550,23550,23550,23550,44
|
|
20240318,123400,1934072700,23600,23550,23600,23550,461
|
|
20240318,123300,1923195550,23550,23600,23600,23550,17
|
|
20240318,123200,1922794800,23600,23600,23600,23600,2
|
|
20240318,123100,1922747600,23600,23500,23600,23500,25
|
|
20240318,123000,1922159300,23500,23600,23600,23500,29
|
|
20240318,122900,1921476350,23500,23500,23500,23500,10
|
|
20240318,122800,1921241350,23500,23550,23600,23500,473
|
|
20240318,122700,1910107100,23550,23600,23600,23550,66
|
|
20240318,122600,1908552450,23550,23550,23550,23550,165
|
|
20240318,122500,1904666700,23550,23550,23600,23550,25
|
|
20240318,122400,1904077500,23550,23600,23600,23550,67
|
|
20240318,122300,1902499250,23550,23550,23550,23550,20
|
|
20240318,122200,1902028250,23550,23550,23600,23550,18
|
|
20240318,122100,1901603950,23550,23600,23600,23550,9
|
|
20240318,122000,1901391600,23550,23600,23600,23550,67
|
|
20240318,121900,1899813650,23550,23550,23600,23550,115
|
|
20240318,121800,1897105050,23550,23550,23550,23500,30
|
|
20240318,121700,1896399000,23550,23550,23550,23550,1
|
|
20240318,121600,1896375450,23550,23550,23600,23550,1017
|
|
20240318,121500,1872424700,23550,23600,23600,23550,235
|
|
20240318,121400,1866890000,23550,23550,23550,23550,13
|
|
20240318,121300,1866583850,23600,23550,23600,23550,80
|
|
20240318,121200,1864696800,23550,23600,23600,23550,16
|
|
20240318,121100,1864319650,23550,23550,23550,23550,30
|
|
20240318,121000,1863613150,23600,23550,23600,23550,95
|
|
20240318,120900,1861375500,23600,23650,23650,23600,12
|
|
20240318,120800,1861091900,23550,23650,23650,23550,150
|
|
20240318,120700,1857549400,23650,23550,23650,23550,17
|
|
20240318,120600,1857148250,23550,23650,23650,23550,727
|
|
20240318,120500,1840018550,23600,23600,23600,23600,26
|
|
20240318,120400,1839404950,23600,23600,23650,23600,364
|
|
20240318,120300,1830814200,23600,23650,23650,23600,17
|
|
20240318,120200,1830412600,23650,23650,23650,23650,0
|
|
20240318,120100,1830412600,23650,23600,23650,23600,18
|
|
20240318,120000,1829987400,23600,23650,23650,23600,18
|
|
20240318,115900,1829562200,23550,23600,23600,23550,107
|
|
20240318,115800,1827037050,23550,23600,23650,23550,481
|
|
20240318,115700,1815686100,23600,23650,23650,23600,555
|
|
20240318,115600,1802562750,23600,23600,23600,23550,135
|
|
20240318,115500,1799380900,23600,23600,23650,23550,136
|
|
20240318,115400,1796171300,23600,23700,23700,23550,172
|
|
20240318,115300,1792118500,23700,23650,23700,23550,131
|
|
20240318,115200,1789026550,23700,23650,23700,23650,203
|
|
20240318,115100,1784219900,23650,23700,23700,23650,99
|
|
20240318,115000,1781878150,23650,23650,23700,23650,755
|
|
20240318,114900,1764016650,23550,23650,23700,23550,236
|
|
20240318,114800,1758450050,23650,23650,23650,23600,132
|
|
20240318,114700,1755329600,23600,23600,23650,23600,128
|
|
20240318,114600,1752308750,23600,23600,23650,23600,463
|
|
20240318,114500,1741375900,23600,23600,23650,23600,294
|
|
20240318,114400,1734437050,23600,23550,23650,23550,160
|
|
20240318,114300,1730665850,23550,23550,23650,23550,109
|
|
20240318,114200,1728098100,23550,23600,23600,23550,316
|
|
20240318,114100,1720650650,23550,23600,23600,23550,134
|
|
20240318,114000,1717491500,23600,23550,23650,23550,196
|
|
20240318,113900,1712872600,23550,23600,23600,23550,138
|
|
20240318,113800,1709622300,23550,23550,23650,23550,160
|
|
20240318,113700,1705842400,23550,23600,23650,23550,175
|
|
20240318,113600,1701718800,23550,23600,23600,23550,220
|
|
20240318,113500,1696531950,23550,23550,23600,23550,224
|
|
20240318,113400,1691251750,23600,23600,23600,23550,518
|
|
20240318,113300,1679031800,23550,23600,23600,23550,113
|
|
20240318,113200,1676370300,23600,23550,23600,23550,446
|
|
20240318,113100,1665860750,23550,23600,23600,23550,551
|
|
20240318,113000,1652863650,23600,23650,23650,23600,310
|
|
20240318,112900,1645539900,23600,23600,23600,23600,171
|
|
20240318,112800,1641504300,23600,23600,23650,23600,204
|
|
20240318,112700,1636684200,23600,23650,23650,23600,103
|
|
20240318,112600,1634253000,23600,23600,23650,23600,450
|
|
20240318,112500,1623627750,23650,23650,23650,23650,109
|
|
20240318,112400,1621049900,23650,23700,23700,23650,251
|
|
20240318,112300,1615108100,23650,23700,23700,23650,65
|
|
20240318,112200,1613570350,23650,23600,23700,23600,205
|
|
20240318,112100,1608726700,23600,23700,23700,23600,110
|
|
20240318,112000,1606128600,23650,23650,23650,23600,256
|
|
20240318,111900,1600076150,23600,23650,23650,23600,178
|
|
20240318,111800,1595869200,23650,23650,23700,23650,125
|
|
20240318,111700,1592912900,23650,23650,23650,23650,62
|
|
20240318,111600,1591446600,23650,23650,23700,23650,229
|
|
20240318,111500,1586030300,23600,23700,23700,23600,333
|
|
20240318,111400,1578169700,23600,23700,23700,23600,1984
|
|
20240318,111300,1531244150,23650,23750,23750,23650,113
|
|
20240318,111200,1528568800,23700,23750,23750,23700,415
|
|
20240318,111100,1518732900,23750,23750,23750,23700,235
|
|
20240318,111000,1513156100,23700,23700,23750,23700,200
|
|
20240318,110900,1508415750,23700,23750,23750,23700,203
|
|
20240318,110800,1503598150,23700,23700,23750,23700,104
|
|
20240318,110700,1501132800,23700,23700,23750,23700,325
|
|
20240318,110600,1493420000,23700,23800,23800,23700,119
|
|
20240318,110500,1490596250,23750,23750,23800,23700,172
|
|
20240318,110400,1486512400,23750,23750,23800,23750,66
|
|
20240318,110300,1484944500,23750,23800,23800,23700,113
|
|
20240318,110200,1482262150,23800,23800,23800,23800,77
|
|
20240318,110100,1480429550,23800,23800,23800,23800,323
|
|
20240318,110000,1472742150,23800,23800,23800,23800,40
|
|
20240318,105900,1471790150,23800,23750,23800,23700,225
|
|
20240318,105800,1466446150,23750,23800,23800,23750,98
|
|
20240318,105700,1464115750,23750,23800,23800,23750,460
|
|
20240318,105600,1453190350,23750,23800,23800,23750,46
|
|
20240318,105500,1452095600,23800,23800,23800,23800,115
|
|
20240318,105400,1449358600,23800,23800,23800,23800,10
|
|
20240318,105300,1449120600,23800,23750,23800,23750,122
|
|
20240318,105200,1446217450,23750,23800,23800,23750,216
|
|
20240318,105100,1441086650,23800,23800,23800,23800,123
|
|
20240318,105000,1438159250,23800,23800,23800,23800,0
|
|
20240318,104900,1438159250,23800,23700,23800,23700,52
|
|
20240318,104800,1436926050,23700,23800,23800,23700,2239
|
|
20240318,104700,1383825300,23750,23800,23800,23750,336
|
|
20240318,104600,1375834500,23850,23900,23900,23800,719
|
|
20240318,104500,1358712750,23850,23900,23900,23800,188
|
|
20240318,104400,1354229550,23900,23900,23900,23900,20
|
|
20240318,104300,1353751550,23900,23900,23900,23850,135
|
|
20240318,104200,1350525950,23850,23900,23900,23850,39
|
|
20240318,104100,1349594900,23900,23900,23900,23850,125
|
|
20240318,104000,1346608100,23900,23850,23900,23850,45
|
|
20240318,103900,1345534350,23850,23900,23900,23850,432
|
|
20240318,103800,1335225500,23900,23900,23900,23900,0
|
|
20240318,103700,1335225500,23900,23900,23900,23900,115
|
|
20240318,103600,1332477000,23850,23850,23900,23850,267
|
|
20240318,103500,1326107250,23850,23850,23850,23800,264
|
|
20240318,103400,1319814400,23850,23850,23850,23800,115
|
|
20240318,103300,1317076650,23850,23900,23900,23850,325
|
|
20240318,103200,1309319750,23850,23850,23850,23850,14
|
|
20240318,103100,1308985850,23900,23850,23900,23850,207
|
|
20240318,103000,1304048400,23850,23800,23850,23800,146
|
|
20240318,102900,1300568600,23800,23800,23850,23800,75
|
|
20240318,102800,1298781000,23850,23800,23850,23800,296
|
|
20240318,102700,1291730550,23800,23850,23850,23800,11
|
|
20240318,102600,1291468350,23850,23850,23850,23800,159
|
|
20240318,102500,1287676250,23800,23850,23900,23800,419
|
|
20240318,102400,1277682750,23850,23850,23850,23800,440
|
|
20240318,102300,1267205150,23850,23850,23850,23850,21
|
|
20240318,102200,1266704300,23900,23800,23900,23800,112
|
|
20240318,102100,1264027900,23850,23900,23900,23850,103
|
|
20240318,102000,1261570300,23900,23900,23950,23900,420
|
|
20240318,101900,1251527850,23900,23800,23950,23800,3880
|
|
20240318,101800,1158912500,23750,23800,23800,23750,259
|
|
20240318,101700,1152755600,23750,23750,23750,23750,89
|
|
20240318,101600,1150641850,23800,23750,23800,23750,157
|
|
20240318,101500,1146905300,23800,23800,23800,23750,151
|
|
20240318,101400,1143313650,23750,23800,23800,23750,112
|
|
20240318,101300,1140648300,23800,23800,23800,23800,33
|
|
20240318,101200,1139862900,23800,23850,23850,23800,207
|
|
20240318,101100,1134935900,23800,23850,23850,23800,188
|
|
20240318,101000,1130460850,23850,23800,23850,23800,97
|
|
20240318,100900,1128148250,23800,23850,23850,23800,1629
|
|
20240318,100800,1089372850,23850,23850,23900,23850,705
|
|
20240318,100700,1072532400,23850,23850,23900,23850,2041
|
|
20240318,100600,1023837100,23800,23850,23850,23750,2692
|
|
20240318,100500,959846750,23850,23800,23850,23800,408
|
|
20240318,100400,950135450,23800,23800,23850,23800,705
|
|
20240318,100300,933350700,23800,23750,23850,23700,4411
|
|
20240318,100200,828468150,23750,23750,23750,23750,375
|
|
20240318,100100,819561900,23750,23700,23750,23700,48
|
|
20240318,100000,818423800,23700,23750,23750,23700,714
|
|
20240318,095900,801494800,23750,23700,23750,23700,52
|
|
20240318,095800,800260050,23750,23750,23750,23750,266
|
|
20240318,095700,793942550,23750,23750,23750,23750,113
|
|
20240318,095600,791258800,23750,23750,23750,23750,2
|
|
20240318,095500,791211300,23700,23750,23750,23700,158
|
|
20240318,095400,787461300,23700,23800,23800,23700,185
|
|
20240318,095300,783066900,23800,23800,23800,23750,120
|
|
20240318,095200,780216750,23800,23750,23800,23700,404
|
|
20240318,095100,770613750,23750,23750,23750,23700,422
|
|
20240318,095000,760606950,23700,23750,23750,23700,565
|
|
20240318,094900,747188650,23750,23700,23750,23700,29
|
|
20240318,094800,746500850,23700,23750,23750,23700,9
|
|
20240318,094700,746287150,23700,23750,23750,23700,211
|
|
20240318,094600,741276450,23750,23650,23750,23650,1889
|
|
20240318,094500,696544450,23600,23600,23600,23600,120
|
|
20240318,094400,693712450,23600,23600,23650,23600,543
|
|
20240318,094300,680897600,23650,23650,23650,23650,260
|
|
20240318,094200,674748600,23650,23650,23650,23600,141
|
|
20240318,094100,671414000,23650,23650,23650,23650,22
|
|
20240318,094000,670893700,23700,23650,23700,23600,423
|
|
20240318,093900,660902600,23600,23700,23700,23600,268
|
|
20240318,093800,654568300,23600,23700,23700,23600,37
|
|
20240318,093700,653694250,23700,23650,23700,23600,601
|
|
20240318,093600,639501450,23650,23650,23650,23600,483
|
|
20240318,093500,628098150,23600,23600,23650,23550,1045
|
|
20240318,093400,603436400,23650,23600,23700,23600,38
|
|
20240318,093300,602537700,23650,23650,23650,23650,118
|
|
20240318,093200,599747000,23600,23600,23600,23600,232
|
|
20240318,093100,594271800,23650,23650,23700,23650,123
|
|
20240318,093000,591362450,23650,23650,23650,23600,137
|
|
20240318,092900,588122850,23650,23650,23700,23650,356
|
|
20240318,092800,579699950,23700,23650,23700,23650,64
|
|
20240318,092700,578186300,23650,23750,23750,23650,834
|
|
20240318,092600,558414450,23750,23800,23800,23750,1139
|
|
20240318,092500,531362700,23750,23700,23750,23700,525
|
|
20240318,092400,518899950,23750,23700,23800,23700,522
|
|
20240318,092300,506493750,23700,23700,23750,23700,214
|
|
20240318,092200,501416850,23550,23550,23750,23500,5530
|
|
20240318,092100,370303850,23600,23600,23600,23600,2
|
|
20240318,092000,370256650,23600,23650,23650,23500,252
|
|
20240318,091900,364317200,23650,23650,23650,23600,498
|
|
20240318,091800,352541450,23650,23650,23650,23600,24
|
|
20240318,091700,351974000,23650,23600,23650,23600,2018
|
|
20240318,091600,304258900,23600,23550,23600,23500,2064
|
|
20240318,091500,255651250,23550,23600,23600,23550,139
|
|
20240318,091400,252377500,23600,23650,23650,23600,188
|
|
20240318,091300,247940600,23600,23600,23600,23600,608
|
|
20240318,091200,233591800,23600,23550,23600,23550,207
|
|
20240318,091100,228716650,23500,23600,23600,23300,1207
|
|
20240318,091000,200460050,23550,23600,23600,23400,2080
|
|
20240318,090900,151575850,23600,23600,23600,23550,703
|
|
20240318,090800,135000900,23550,23600,23600,23550,105
|
|
20240318,090700,132523650,23600,23550,23600,23500,1209
|
|
20240318,090600,104048000,23550,23500,23550,23500,46
|
|
20240318,090500,102964950,23500,23600,23600,23450,649
|
|
20240318,090400,87716850,23600,23600,23600,23600,218
|
|
20240318,090300,82572050,23600,23500,23600,23500,479
|
|
20240318,090200,71279050,23500,23400,23500,23400,102
|
|
20240318,090100,68884850,23450,23500,23500,23450,815
|
|
20240318,090000,49771150,23500,23450,23650,23450,2076
|