622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191900,11025989900,59400,59400,59400,59400,1814
|
|
20240318,191800,11025989900,59400,59400,59400,59400,0
|
|
20240318,191700,11025989900,59400,59400,59400,59400,0
|
|
20240318,191600,11025989900,59400,59400,59400,59400,0
|
|
20240318,191500,11025989900,59400,59400,59400,59400,0
|
|
20240318,191400,11025989900,59400,59400,59400,59400,0
|
|
20240318,191300,11025989900,59400,59400,59400,59400,0
|
|
20240318,191200,11025989900,59400,59400,59400,59400,0
|
|
20240318,191100,11025989900,59400,59400,59400,59400,0
|
|
20240318,191000,11025989900,59400,59400,59400,59400,0
|
|
20240318,190900,11025989900,59400,59400,59400,59400,0
|
|
20240318,190800,11025989900,59400,59400,59400,59400,0
|
|
20240318,190700,11025989900,59400,59400,59400,59400,0
|
|
20240318,190600,11025989900,59400,59400,59400,59400,0
|
|
20240318,190500,11025989900,59400,59400,59400,59400,0
|
|
20240318,190400,11025989900,59400,59400,59400,59400,0
|
|
20240318,190300,11025989900,59400,59400,59400,59400,0
|
|
20240318,190200,11025989900,59400,59400,59400,59400,0
|
|
20240318,190100,11025989900,59400,59400,59400,59400,0
|
|
20240318,190000,11025989900,59400,59400,59400,59400,0
|
|
20240318,185900,11025989900,59400,59400,59400,59400,0
|
|
20240318,185800,11025989900,59400,59400,59400,59400,0
|
|
20240318,185700,11025989900,59400,59400,59400,59400,0
|
|
20240318,185600,11025989900,59400,59400,59400,59400,0
|
|
20240318,185500,11025989900,59400,59400,59400,59400,0
|
|
20240318,185400,11025989900,59400,59400,59400,59400,0
|
|
20240318,185300,11025989900,59400,59400,59400,59400,0
|
|
20240318,185200,11025989900,59400,59400,59400,59400,0
|
|
20240318,185100,11025989900,59400,59400,59400,59400,0
|
|
20240318,185000,11025989900,59400,59400,59400,59400,0
|
|
20240318,184900,11025989900,59400,59400,59400,59400,1814
|
|
20240318,184800,11025989900,59400,59400,59400,59400,0
|
|
20240318,184700,11025989900,59400,59400,59400,59400,0
|
|
20240318,184600,11025989900,59400,59400,59400,59400,0
|
|
20240318,184500,11025989900,59400,59400,59400,59400,0
|
|
20240318,184400,11025989900,59400,59400,59400,59400,0
|
|
20240318,184300,11025989900,59400,59400,59400,59400,0
|
|
20240318,184200,11025989900,59400,59400,59400,59400,0
|
|
20240318,184100,11025989900,59400,59400,59400,59400,0
|
|
20240318,184000,11025989900,59400,59400,59400,59400,0
|
|
20240318,183900,11025989900,59400,59400,59400,59400,0
|
|
20240318,183800,11025989900,59400,59400,59400,59400,0
|
|
20240318,183700,11025989900,59400,59400,59400,59400,0
|
|
20240318,183600,11025989900,59400,59400,59400,59400,0
|
|
20240318,183500,11025989900,59400,59400,59400,59400,0
|
|
20240318,183400,11025989900,59400,59400,59400,59400,0
|
|
20240318,183300,11025989900,59400,59400,59400,59400,0
|
|
20240318,183200,11025989900,59400,59400,59400,59400,0
|
|
20240318,183100,11025989900,59400,59400,59400,59400,0
|
|
20240318,183000,11025989900,59400,59400,59400,59400,0
|
|
20240318,182900,11025989900,59400,59400,59400,59400,0
|
|
20240318,182800,11025989900,59400,59400,59400,59400,0
|
|
20240318,182700,11025989900,59400,59400,59400,59400,0
|
|
20240318,182600,11025989900,59400,59400,59400,59400,0
|
|
20240318,182500,11025989900,59400,59400,59400,59400,0
|
|
20240318,182400,11025989900,59400,59400,59400,59400,0
|
|
20240318,182300,11025989900,59400,59400,59400,59400,0
|
|
20240318,182200,11025989900,59400,59400,59400,59400,0
|
|
20240318,182100,11025989900,59400,59400,59400,59400,0
|
|
20240318,182000,11025989900,59400,59400,59400,59400,0
|
|
20240318,181900,11025989900,59400,59400,59400,59400,1814
|
|
20240318,181800,11025989900,59400,59400,59400,59400,0
|
|
20240318,181700,11025989900,59400,59400,59400,59400,0
|
|
20240318,181600,11025989900,59400,59400,59400,59400,0
|
|
20240318,181500,11025989900,59400,59400,59400,59400,0
|
|
20240318,181400,11025989900,59400,59400,59400,59400,0
|
|
20240318,181300,11025989900,59400,59400,59400,59400,0
|
|
20240318,181200,11025989900,59400,59400,59400,59400,0
|
|
20240318,181100,11025989900,59400,59400,59400,59400,0
|
|
20240318,181000,11025989900,59400,59400,59400,59400,0
|
|
20240318,180900,11025989900,59400,59400,59400,59400,0
|
|
20240318,180800,11025989900,59400,59400,59400,59400,0
|
|
20240318,180700,11025989900,59400,59400,59400,59400,0
|
|
20240318,180600,11025989900,59400,59400,59400,59400,0
|
|
20240318,180500,11025989900,59400,59400,59400,59400,0
|
|
20240318,180400,11025989900,59400,59400,59400,59400,0
|
|
20240318,180300,11025989900,59400,59400,59400,59400,0
|
|
20240318,180200,11025989900,59400,59400,59400,59400,0
|
|
20240318,180100,11025989900,59400,59400,59400,59400,0
|
|
20240318,180000,11025989900,59400,59400,59400,59400,0
|
|
20240318,175900,11025989900,59400,59400,59400,59400,0
|
|
20240318,175800,11025989900,59400,59400,59400,59400,0
|
|
20240318,175700,11025989900,59400,59400,59400,59400,0
|
|
20240318,175600,11025989900,59400,59400,59400,59400,0
|
|
20240318,175500,11025989900,59400,59400,59400,59400,0
|
|
20240318,175400,11025989900,59400,59400,59400,59400,0
|
|
20240318,175300,11025989900,59400,59400,59400,59400,0
|
|
20240318,175200,11025989900,59400,59400,59400,59400,0
|
|
20240318,175100,11025989900,59400,59400,59400,59400,0
|
|
20240318,175000,11025989900,59400,59400,59400,59400,0
|
|
20240318,174900,11025989900,59400,59400,59400,59400,1814
|
|
20240318,174800,11025989900,59400,59400,59400,59400,0
|
|
20240318,174700,11025989900,59400,59400,59400,59400,0
|
|
20240318,174600,11025989900,59400,59400,59400,59400,0
|
|
20240318,174500,11025989900,59400,59400,59400,59400,0
|
|
20240318,174400,11025989900,59400,59400,59400,59400,0
|
|
20240318,174300,11025989900,59400,59400,59400,59400,0
|
|
20240318,174200,11025989900,59400,59400,59400,59400,0
|
|
20240318,174100,11025989900,59400,59400,59400,59400,0
|
|
20240318,174000,11025989900,59400,59400,59400,59400,0
|
|
20240318,173900,11025989900,59400,59400,59400,59400,0
|
|
20240318,173800,11025989900,59400,59400,59400,59400,0
|
|
20240318,173700,11025989900,59400,59400,59400,59400,0
|
|
20240318,173600,11025989900,59400,59400,59400,59400,0
|
|
20240318,173500,11025989900,59400,59400,59400,59400,0
|
|
20240318,173400,11025989900,59400,59400,59400,59400,0
|
|
20240318,173300,11025989900,59400,59400,59400,59400,0
|
|
20240318,173200,11025989900,59400,59400,59400,59400,0
|
|
20240318,173100,11025989900,59400,59400,59400,59400,0
|
|
20240318,173000,11025989900,59400,59400,59400,59400,0
|
|
20240318,172900,11025989900,59400,59400,59400,59400,0
|
|
20240318,172800,11025989900,59400,59400,59400,59400,0
|
|
20240318,172700,11025989900,59400,59400,59400,59400,0
|
|
20240318,172600,11025989900,59400,59400,59400,59400,0
|
|
20240318,172500,11025989900,59400,59400,59400,59400,0
|
|
20240318,172400,11025989900,59400,59400,59400,59400,0
|
|
20240318,172300,11025989900,59400,59400,59400,59400,0
|
|
20240318,172200,11025989900,59400,59400,59400,59400,0
|
|
20240318,172100,11025989900,59400,59400,59400,59400,0
|
|
20240318,172000,11025989900,59400,59400,59400,59400,0
|
|
20240318,171900,11025989900,59400,59400,59400,59400,1814
|
|
20240318,171800,11025989900,59400,59400,59400,59400,0
|
|
20240318,171700,11025989900,59400,59400,59400,59400,0
|
|
20240318,171600,11025989900,59400,59400,59400,59400,0
|
|
20240318,171500,11025989900,59400,59400,59400,59400,0
|
|
20240318,171400,11025989900,59400,59400,59400,59400,0
|
|
20240318,171300,11025989900,59400,59400,59400,59400,0
|
|
20240318,171200,11025989900,59400,59400,59400,59400,0
|
|
20240318,171100,11025989900,59400,59400,59400,59400,0
|
|
20240318,171000,11025989900,59400,59400,59400,59400,0
|
|
20240318,170900,11025989900,59400,59400,59400,59400,0
|
|
20240318,170800,11025989900,59400,59400,59400,59400,0
|
|
20240318,170700,11025989900,59400,59400,59400,59400,0
|
|
20240318,170600,11025989900,59400,59400,59400,59400,0
|
|
20240318,170500,11025989900,59400,59400,59400,59400,0
|
|
20240318,170400,11025989900,59400,59400,59400,59400,0
|
|
20240318,170300,11025989900,59400,59400,59400,59400,0
|
|
20240318,170200,11025989900,59400,59400,59400,59400,0
|
|
20240318,170100,11025989900,59400,59400,59400,59400,0
|
|
20240318,170000,11025989900,59400,59400,59400,59400,0
|
|
20240318,165900,11025989900,59400,59400,59400,59400,0
|
|
20240318,165800,11025989900,59400,59400,59400,59400,0
|
|
20240318,165700,11025989900,59400,59400,59400,59400,0
|
|
20240318,165600,11025989900,59400,59400,59400,59400,0
|
|
20240318,165500,11025989900,59400,59400,59400,59400,0
|
|
20240318,165400,11025989900,59400,59400,59400,59400,0
|
|
20240318,165300,11025989900,59400,59400,59400,59400,0
|
|
20240318,165200,11025989900,59400,59400,59400,59400,0
|
|
20240318,165100,11025989900,59400,59400,59400,59400,0
|
|
20240318,165000,11025989900,59400,59400,59400,59400,0
|
|
20240318,164900,11025989900,59400,59400,59400,59400,1814
|
|
20240318,164800,11025989900,59400,59400,59400,59400,0
|
|
20240318,164700,11025989900,59400,59400,59400,59400,0
|
|
20240318,164600,11025989900,59400,59400,59400,59400,0
|
|
20240318,164500,11025989900,59400,59400,59400,59400,0
|
|
20240318,164400,11025989900,59400,59400,59400,59400,0
|
|
20240318,164300,11025989900,59400,59400,59400,59400,0
|
|
20240318,164200,11025989900,59400,59400,59400,59400,0
|
|
20240318,164100,11025989900,59400,59400,59400,59400,0
|
|
20240318,164000,11025989900,59400,59400,59400,59400,0
|
|
20240318,163900,11025989900,59400,59400,59400,59400,0
|
|
20240318,163800,11025989900,59400,59400,59400,59400,0
|
|
20240318,163700,11025989900,59400,59400,59400,59400,0
|
|
20240318,163600,11025989900,59400,59400,59400,59400,0
|
|
20240318,163500,11025989900,59400,59400,59400,59400,0
|
|
20240318,163400,11025989900,59400,59400,59400,59400,0
|
|
20240318,163300,11025989900,59400,59400,59400,59400,0
|
|
20240318,163200,11025989900,59400,59400,59400,59400,0
|
|
20240318,163100,11025989900,59400,59400,59400,59400,0
|
|
20240318,163000,11025989900,59400,59400,59400,59400,0
|
|
20240318,162900,11025989900,59400,59400,59400,59400,0
|
|
20240318,162800,11025989900,59400,59400,59400,59400,0
|
|
20240318,162700,11025989900,59400,59400,59400,59400,0
|
|
20240318,162600,11025989900,59400,59400,59400,59400,0
|
|
20240318,162500,11025989900,59400,59400,59400,59400,0
|
|
20240318,162400,11025989900,59400,59400,59400,59400,0
|
|
20240318,162300,11025989900,59400,59400,59400,59400,0
|
|
20240318,162200,11025989900,59400,59400,59400,59400,0
|
|
20240318,162100,11025989900,59400,59400,59400,59400,0
|
|
20240318,162000,11025989900,59400,59400,59400,59400,0
|
|
20240318,161900,11025989900,59400,59400,59400,59400,1814
|
|
20240318,161800,11025989900,59400,59400,59400,59400,0
|
|
20240318,161700,11025989900,59400,59400,59400,59400,0
|
|
20240318,161600,11025989900,59400,59400,59400,59400,0
|
|
20240318,161500,11025989900,59400,59400,59400,59400,0
|
|
20240318,161400,11025989900,59400,59400,59400,59400,0
|
|
20240318,161300,11025989900,59400,59400,59400,59400,0
|
|
20240318,161200,11025989900,59400,59400,59400,59400,0
|
|
20240318,161100,11025989900,59400,59400,59400,59400,0
|
|
20240318,161000,11025989900,59400,59400,59400,59400,0
|
|
20240318,160900,11025989900,59400,59400,59400,59400,0
|
|
20240318,160800,11025989900,59400,59400,59400,59400,0
|
|
20240318,160700,11025989900,59400,59400,59400,59400,0
|
|
20240318,160600,11025989900,59400,59400,59400,59400,0
|
|
20240318,160500,11025989900,59400,59400,59400,59400,0
|
|
20240318,160400,11025989900,59400,59400,59400,59400,0
|
|
20240318,160300,11025989900,59400,59400,59400,59400,0
|
|
20240318,160200,11025989900,59400,59400,59400,59400,0
|
|
20240318,160100,11025989900,59400,59400,59400,59400,0
|
|
20240318,160000,11025989900,59400,59400,59400,59400,0
|
|
20240318,155900,11025989900,59400,59400,59400,59400,0
|
|
20240318,155800,11025989900,59400,59400,59400,59400,0
|
|
20240318,155700,11025989900,59400,59400,59400,59400,0
|
|
20240318,155600,11025989900,59400,59400,59400,59400,0
|
|
20240318,155500,11025989900,59400,59400,59400,59400,0
|
|
20240318,155400,11025989900,59400,59400,59400,59400,0
|
|
20240318,155300,11025989900,59400,59400,59400,59400,0
|
|
20240318,155200,11025989900,59400,59400,59400,59400,0
|
|
20240318,155100,11025989900,59400,59400,59400,59400,0
|
|
20240318,155000,11025989900,59400,59400,59400,59400,0
|
|
20240318,154900,11025989900,59400,59400,59400,59400,1814
|
|
20240318,154800,11025989900,59400,59400,59400,59400,0
|
|
20240318,154700,11025989900,59400,59400,59400,59400,0
|
|
20240318,154600,11025989900,59400,59400,59400,59400,0
|
|
20240318,154500,11025989900,59400,59400,59400,59400,0
|
|
20240318,154400,11025989900,59400,59400,59400,59400,0
|
|
20240318,154300,11025989900,59400,59400,59400,59400,0
|
|
20240318,154200,11025989900,59400,59400,59400,59400,0
|
|
20240318,154100,11025989900,59400,59400,59400,59400,0
|
|
20240318,154000,11025989900,59400,59400,59400,59400,0
|
|
20240318,153900,11025989900,59400,59400,59400,59400,0
|
|
20240318,153800,11025989900,59400,59400,59400,59400,0
|
|
20240318,153700,11025989900,59400,59400,59400,59400,0
|
|
20240318,153600,11025989900,59400,59400,59400,59400,0
|
|
20240318,153500,11025989900,59400,59400,59400,59400,0
|
|
20240318,153400,11025989900,59400,59400,59400,59400,0
|
|
20240318,153300,11025989900,59400,59400,59400,59400,0
|
|
20240318,153200,11025989900,59400,59400,59400,59400,0
|
|
20240318,153100,11025989900,59400,59400,59400,59400,0
|
|
20240318,153000,11025989900,59400,59400,59400,59400,1814
|
|
20240318,152900,10918238300,59400,59400,59400,59400,0
|
|
20240318,152800,10918238300,59400,59400,59400,59400,0
|
|
20240318,152700,10918238300,59400,59400,59400,59400,0
|
|
20240318,152600,10918238300,59400,59400,59400,59400,0
|
|
20240318,152500,10918238300,59400,59400,59400,59400,0
|
|
20240318,152400,10918238300,59400,59400,59400,59400,0
|
|
20240318,152300,10918238300,59400,59400,59400,59400,0
|
|
20240318,152200,10918238300,59400,59400,59400,59400,0
|
|
20240318,152100,10918238300,59400,59400,59400,59400,0
|
|
20240318,152000,10918238300,59400,59400,59400,59400,0
|
|
20240318,151900,10918238300,59400,59300,59400,59300,873
|
|
20240318,151800,10866420900,59300,59400,59500,59300,52
|
|
20240318,151700,10863332000,59400,59400,59500,59400,266
|
|
20240318,151600,10847523200,59400,59400,59400,59300,202
|
|
20240318,151500,10835524600,59400,59300,59400,59300,560
|
|
20240318,151400,10802310600,59300,59300,59300,59300,97
|
|
20240318,151300,10796558500,59300,59200,59300,59200,82
|
|
20240318,151200,10791699100,59300,59300,59300,59200,77
|
|
20240318,151100,10787134800,59300,59200,59300,59100,83
|
|
20240318,151000,10782219500,59200,59100,59200,59100,55
|
|
20240318,150900,10778966400,59200,59200,59200,59200,79
|
|
20240318,150800,10774289600,59200,59200,59200,59100,89
|
|
20240318,150700,10769022900,59200,59200,59200,59200,156
|
|
20240318,150600,10759787700,59200,59300,59300,59100,283
|
|
20240318,150500,10743035600,59300,59200,59300,59200,372
|
|
20240318,150400,10721012400,59200,59300,59300,59200,64
|
|
20240318,150300,10717218200,59300,59300,59300,59200,268
|
|
20240318,150200,10701340000,59300,59200,59300,59200,143
|
|
20240318,150100,10692872600,59200,59200,59200,59100,251
|
|
20240318,150000,10678013800,59200,59200,59200,59100,320
|
|
20240318,145900,10659080600,59200,59100,59200,59100,13
|
|
20240318,145800,10658312000,59100,59100,59100,59100,197
|
|
20240318,145700,10646669300,59100,59100,59100,59100,38
|
|
20240318,145600,10644423500,59100,59200,59200,59100,384
|
|
20240318,145500,10621694400,59200,59200,59300,59200,128
|
|
20240318,145400,10614116000,59200,59200,59200,59200,13
|
|
20240318,145300,10613346400,59200,59300,59300,59200,79
|
|
20240318,145200,10608662700,59200,59200,59200,59200,7
|
|
20240318,145100,10608248300,59200,59200,59200,59100,186
|
|
20240318,145000,10597237600,59200,59100,59200,59100,212
|
|
20240318,144900,10584691800,59100,59200,59200,59100,239
|
|
20240318,144800,10570566100,59200,59200,59300,59100,4350
|
|
20240318,144700,10313403300,59300,59300,59300,59300,15
|
|
20240318,144600,10312513800,59300,59400,59400,59200,335
|
|
20240318,144500,10292651200,59300,59300,59300,59300,554
|
|
20240318,144400,10259799000,59300,59300,59300,59300,50
|
|
20240318,144300,10256834000,59400,59400,59400,59400,10
|
|
20240318,144200,10256240000,59400,59400,59400,59300,88
|
|
20240318,144100,10251017800,59400,59400,59400,59400,4
|
|
20240318,144000,10250780200,59400,59300,59400,59300,155
|
|
20240318,143900,10241573700,59300,59300,59300,59300,9
|
|
20240318,143800,10241040000,59300,59300,59300,59300,57
|
|
20240318,143700,10237659900,59300,59300,59300,59300,293
|
|
20240318,143600,10220285000,59300,59500,59500,59300,604
|
|
20240318,143500,10184404700,59500,59500,59500,59500,1
|
|
20240318,143400,10184345200,59500,59500,59500,59500,112
|
|
20240318,143300,10177681200,59500,59500,59500,59400,84
|
|
20240318,143200,10172683800,59500,59400,59500,59400,58
|
|
20240318,143100,10169236800,59400,59400,59500,59300,369
|
|
20240318,143000,10147315100,59400,59500,59500,59400,82
|
|
20240318,142900,10142438100,59500,59500,59500,59500,46
|
|
20240318,142800,10139701100,59500,59400,59500,59400,480
|
|
20240318,142700,10111184900,59400,59300,59400,59300,255
|
|
20240318,142600,10096041600,59400,59400,59400,59300,21
|
|
20240318,142500,10094794300,59400,59400,59400,59400,13
|
|
20240318,142400,10094022100,59300,59300,59400,59300,42
|
|
20240318,142300,10091531400,59300,59400,59400,59300,63
|
|
20240318,142200,10087793500,59400,59300,59400,59300,126
|
|
20240318,142100,10080312600,59300,59400,59400,59200,244
|
|
20240318,142000,10065826000,59400,59300,59400,59200,303
|
|
20240318,141900,10047866600,59300,59200,59300,59200,47
|
|
20240318,141800,10045079800,59300,59200,59300,59200,147
|
|
20240318,141700,10036374400,59300,59200,59300,59200,49
|
|
20240318,141600,10033472900,59300,59200,59300,59200,23
|
|
20240318,141500,10032111000,59200,59300,59300,59200,91
|
|
20240318,141400,10026718700,59300,59300,59300,59200,195
|
|
20240318,141300,10015160200,59300,59400,59400,59300,16
|
|
20240318,141200,10014211000,59300,59300,59300,59300,84
|
|
20240318,141100,10009229800,59300,59200,59300,59200,231
|
|
20240318,141000,9995553000,59300,59300,59300,59300,67
|
|
20240318,140900,9991579900,59300,59400,59400,59300,20
|
|
20240318,140800,9990393000,59400,59300,59400,59300,15
|
|
20240318,140700,9989503200,59300,59300,59400,59300,7
|
|
20240318,140600,9989087800,59300,59300,59300,59300,71
|
|
20240318,140500,9984877500,59400,59300,59400,59300,47
|
|
20240318,140400,9982090100,59300,59300,59300,59300,127
|
|
20240318,140300,9974559000,59300,59200,59300,59200,9
|
|
20240318,140200,9974025700,59200,59200,59300,59200,368
|
|
20240318,140100,9952239500,59200,59300,59300,59200,39
|
|
20240318,140000,9949929900,59200,59300,59300,59200,51
|
|
20240318,135900,9946909600,59200,59200,59300,59200,140
|
|
20240318,135800,9938620800,59300,59300,59300,59300,13
|
|
20240318,135700,9937849900,59300,59200,59300,59200,912
|
|
20240318,135600,9883858500,59300,59400,59400,59300,1610
|
|
20240318,135500,9788384000,59400,59400,59400,59300,247
|
|
20240318,135400,9773718800,59500,59500,59500,59500,3341
|
|
20240318,135300,9574929300,59500,59600,59600,59500,272
|
|
20240318,135200,9558729000,59600,59700,59700,59600,641
|
|
20240318,135100,9520520900,59600,59700,59700,59600,220
|
|
20240318,135000,9507408100,59700,59700,59700,59700,3
|
|
20240318,134900,9507229000,59700,59800,59800,59700,500
|
|
20240318,134800,9477377900,59700,59700,59700,59700,36
|
|
20240318,134700,9475228700,59800,59700,59800,59700,4
|
|
20240318,134600,9474989600,59700,59800,59800,59700,126
|
|
20240318,134500,9467466700,59700,59700,59700,59700,0
|
|
20240318,134400,9467466700,59700,59700,59800,59700,56
|
|
20240318,134300,9464123200,59700,59700,59700,59700,29
|
|
20240318,134200,9462391900,59800,59700,59800,59700,233
|
|
20240318,134100,9448481500,59700,59600,59700,59600,58
|
|
20240318,134000,9445021400,59600,59700,59800,59600,1180
|
|
20240318,133900,9374574000,59800,59800,59800,59700,251
|
|
20240318,133800,9359588500,59800,59800,59900,59800,453
|
|
20240318,133700,9332498800,59800,59800,59800,59800,100
|
|
20240318,133600,9326518800,59900,59900,59900,59900,4
|
|
20240318,133500,9326279200,59900,59900,59900,59900,3
|
|
20240318,133400,9326099500,59800,59900,59900,59800,41
|
|
20240318,133300,9323647400,59900,59900,59900,59900,3
|
|
20240318,133200,9323467700,59800,59800,59900,59800,72
|
|
20240318,133100,9319161800,59900,59900,59900,59900,61
|
|
20240318,133000,9315507900,59900,59900,59900,59900,11
|
|
20240318,132900,9314849000,59900,59800,59900,59800,83
|
|
20240318,132800,9309884100,59800,59800,59800,59800,72
|
|
20240318,132700,9305578500,59900,59800,59900,59800,41
|
|
20240318,132600,9303126400,59800,59800,59800,59800,20
|
|
20240318,132500,9301930400,59800,59800,59800,59800,242
|
|
20240318,132400,9287458800,59900,59800,59900,59800,254
|
|
20240318,132300,9272269300,59800,59800,59900,59800,89
|
|
20240318,132200,9266946800,59900,59900,59900,59900,113
|
|
20240318,132100,9260178100,59900,59900,59900,59900,4
|
|
20240318,132000,9259938500,59900,59900,60000,59900,59
|
|
20240318,131900,9256404100,59900,60000,60000,59900,354
|
|
20240318,131800,9235178700,60000,59900,60000,59900,87
|
|
20240318,131700,9229967100,59900,59800,59900,59800,48
|
|
20240318,131600,9227096400,59800,59900,59900,59800,878
|
|
20240318,131500,9174514200,59900,59900,60000,59900,120
|
|
20240318,131400,9167325900,59900,59900,59900,59800,368
|
|
20240318,131300,9145287300,59800,59800,59800,59800,138
|
|
20240318,131200,9137034900,59900,59900,59900,59900,3
|
|
20240318,131100,9136855200,59800,59900,59900,59800,11
|
|
20240318,131000,9136196900,59900,59900,59900,59900,127
|
|
20240318,130900,9128589600,60000,59900,60000,59900,18
|
|
20240318,130800,9127511100,59900,60000,60000,59900,283
|
|
20240318,130700,9110553200,59900,59900,59900,59900,60
|
|
20240318,130600,9106959200,60000,59900,60000,59900,41
|
|
20240318,130500,9104500200,60000,60000,60000,60000,6
|
|
20240318,130400,9104140200,60000,59900,60000,59900,285
|
|
20240318,130300,9087065700,59900,59900,59900,59800,24
|
|
20240318,130200,9085630100,59800,59800,59900,59700,262
|
|
20240318,130100,9069962100,59700,59900,59900,59700,291
|
|
20240318,130000,9052563400,59900,59900,59900,59900,3
|
|
20240318,125900,9052383700,59900,60000,60000,59900,34
|
|
20240318,125800,9050345800,59900,59900,59900,59900,35
|
|
20240318,125700,9048249300,59900,59900,59900,59900,4
|
|
20240318,125600,9048009700,59900,59900,59900,59900,426
|
|
20240318,125500,9022492300,60000,60000,60000,59900,709
|
|
20240318,125400,8979971300,59900,59900,60000,59900,618
|
|
20240318,125300,8942952300,60000,60000,60000,60000,0
|
|
20240318,125200,8942952300,60000,59900,60000,59900,292
|
|
20240318,125100,8925439700,59900,60000,60000,59900,62
|
|
20240318,125000,8921722900,60000,59900,60000,59900,50
|
|
20240318,124900,8918724200,60000,59900,60000,59900,690
|
|
20240318,124800,8877389900,59900,59800,59900,59800,44
|
|
20240318,124700,8874758300,59900,59800,59900,59800,62
|
|
20240318,124600,8871044700,59900,59800,59900,59700,471
|
|
20240318,124500,8842897200,59800,59800,59900,59800,125
|
|
20240318,124400,8835421900,59900,60000,60000,59900,469
|
|
20240318,124300,8807323800,60000,59900,60000,59900,32
|
|
20240318,124200,8805406500,60000,60000,60100,59900,106
|
|
20240318,124100,8799046700,60000,60100,60100,60000,229
|
|
20240318,124000,8785304200,60100,60000,60100,60000,403
|
|
20240318,123900,8761121900,60000,60100,60100,60000,5
|
|
20240318,123800,8760821600,60000,59900,60000,59900,956
|
|
20240318,123700,8703467300,59900,60000,60000,59900,144
|
|
20240318,123600,8694838100,60000,59900,60000,59900,19
|
|
20240318,123500,8693698700,59900,59900,59900,59900,138
|
|
20240318,123400,8685432500,60000,59900,60000,59900,43
|
|
20240318,123300,8682855500,59900,60000,60000,59900,12
|
|
20240318,123200,8682136400,59900,59900,59900,59900,29
|
|
20240318,123100,8680399300,59900,59900,59900,59900,82
|
|
20240318,123000,8675487500,59900,60000,60000,59900,117
|
|
20240318,122900,8668470800,59900,59900,59900,59900,64
|
|
20240318,122800,8664637200,59900,59900,59900,59900,551
|
|
20240318,122700,8631632300,59900,59900,59900,59900,10
|
|
20240318,122600,8631033300,59800,59800,59800,59800,6
|
|
20240318,122500,8630674500,59800,59700,59800,59600,568
|
|
20240318,122400,8596768200,59700,59800,59900,59700,151
|
|
20240318,122300,8587731900,59900,60100,60100,59900,1756
|
|
20240318,122200,8482385400,60100,60100,60100,60100,42
|
|
20240318,122100,8479861200,60000,60100,60100,60000,89
|
|
20240318,122000,8474519100,60100,60100,60100,60100,372
|
|
20240318,121900,8452161900,60100,60200,60200,60100,100
|
|
20240318,121800,8446151500,60100,60200,60200,60100,1004
|
|
20240318,121700,8385724700,60200,60300,60300,60100,881
|
|
20240318,121600,8332680900,60300,60100,60300,60000,1801
|
|
20240318,121500,8224232700,60100,60100,60100,60100,153
|
|
20240318,121400,8215037400,60100,60100,60100,60000,660
|
|
20240318,121300,8175436300,60000,60000,60100,60000,67
|
|
20240318,121200,8171410600,60000,60100,60100,60000,180
|
|
20240318,121100,8160609000,60000,60000,60000,60000,758
|
|
20240318,121000,8115129000,59900,59900,60000,59900,460
|
|
20240318,120900,8087544600,60000,60000,60000,59900,54
|
|
20240318,120800,8084307700,59900,60000,60000,59900,34
|
|
20240318,120700,8082268100,59800,59900,60000,59800,406
|
|
20240318,120600,8057938900,59900,59900,60000,59700,669
|
|
20240318,120500,8017867100,59900,59600,59900,59600,3582
|
|
20240318,120400,7803952400,59600,59600,59700,59600,161
|
|
20240318,120300,7794352000,59600,59600,59600,59600,25
|
|
20240318,120200,7792862000,59600,59700,59700,59600,78
|
|
20240318,120100,7788212700,59700,59600,59700,59600,174
|
|
20240318,120000,7777842000,59600,59700,59700,59600,119
|
|
20240318,115900,7770743800,59600,59600,59600,59600,22
|
|
20240318,115800,7769432600,59600,59700,59700,59600,124
|
|
20240318,115700,7762035900,59700,59800,59800,59700,68
|
|
20240318,115600,7757976000,59800,59800,59800,59800,365
|
|
20240318,115500,7736149000,59900,59800,59900,59800,61
|
|
20240318,115400,7732500600,59800,59800,59800,59700,142
|
|
20240318,115300,7724012400,59800,59600,59800,59600,693
|
|
20240318,115200,7682609500,59600,59600,59600,59500,22
|
|
20240318,115100,7681299100,59600,59600,59600,59500,332
|
|
20240318,115000,7661541700,59600,59600,59600,59600,1
|
|
20240318,114900,7661482100,59600,59800,59800,59600,511
|
|
20240318,114800,7630979000,59900,59900,59900,59800,24
|
|
20240318,114700,7629541600,59700,59700,59800,59700,723
|
|
20240318,114600,7586324400,59700,59800,59800,59700,417
|
|
20240318,114500,7561421500,59800,59800,59800,59700,25
|
|
20240318,114400,7559927600,59700,59700,59700,59700,199
|
|
20240318,114300,7548047300,59600,59700,59700,59600,222
|
|
20240318,114200,7534795700,59700,59700,59700,59600,575
|
|
20240318,114100,7500468400,59700,59700,59800,59700,88
|
|
20240318,114000,7495210300,59700,59600,59700,59600,868
|
|
20240318,113900,7443422700,59600,59700,59700,59600,269
|
|
20240318,113800,7427390000,59600,59700,59700,59600,22
|
|
20240318,113700,7426077800,59700,59700,59700,59700,3
|
|
20240318,113600,7425898700,59600,59600,59600,59600,210
|
|
20240318,113500,7413382700,59600,59600,59600,59600,879
|
|
20240318,113400,7360994300,59600,59500,59600,59500,662
|
|
20240318,113300,7321568900,59500,59500,59500,59500,3
|
|
20240318,113200,7321390400,59400,59400,59400,59400,0
|
|
20240318,113100,7321390400,59400,59500,59500,59400,8
|
|
20240318,113000,7320914900,59400,59600,59600,59400,368
|
|
20240318,112900,7299019100,59500,59500,59500,59500,319
|
|
20240318,112800,7280038600,59500,59400,59500,59400,231
|
|
20240318,112700,7266315900,59400,59400,59400,59300,47
|
|
20240318,112600,7263527500,59400,59400,59400,59400,88
|
|
20240318,112500,7258300300,59300,59300,59400,59300,34
|
|
20240318,112400,7256282300,59300,59400,59400,59300,57
|
|
20240318,112300,7252897900,59400,59400,59400,59400,1
|
|
20240318,112200,7252838500,59400,59400,59400,59400,3
|
|
20240318,112100,7252660300,59300,59400,59400,59300,57
|
|
20240318,112000,7249274900,59400,59400,59400,59400,145
|
|
20240318,111900,7240661900,59400,59500,59500,59400,314
|
|
20240318,111800,7222009900,59500,59500,59500,59500,50
|
|
20240318,111700,7219034900,59500,59500,59500,59500,100
|
|
20240318,111600,7213084900,59500,59500,59500,59400,9
|
|
20240318,111500,7212549600,59500,59400,59500,59400,116
|
|
20240318,111400,7205652300,59400,59400,59400,59400,21
|
|
20240318,111300,7204404900,59400,59400,59500,59400,249
|
|
20240318,111200,7189614000,59400,59400,59400,59300,190
|
|
20240318,111100,7178330800,59400,59400,59400,59400,31
|
|
20240318,111000,7176489400,59400,59400,59400,59400,13
|
|
20240318,110900,7175717200,59400,59400,59400,59300,130
|
|
20240318,110800,7167995300,59400,59400,59400,59300,94
|
|
20240318,110700,7162414300,59400,59400,59400,59400,10
|
|
20240318,110600,7161820300,59300,59400,59400,59300,1027
|
|
20240318,110500,7100917800,59400,59200,59400,59200,159
|
|
20240318,110400,7091485700,59300,59200,59300,59200,23
|
|
20240318,110300,7090122800,59200,59200,59200,59200,120
|
|
20240318,110200,7083018800,59200,59200,59200,59200,157
|
|
20240318,110100,7073724400,59200,59300,59300,59200,110
|
|
20240318,110000,7067207400,59300,59300,59300,59300,14
|
|
20240318,105900,7066377200,59300,59300,59300,59300,3
|
|
20240318,105800,7066199300,59300,59200,59300,59200,94
|
|
20240318,105700,7060633500,59200,59300,59300,59200,605
|
|
20240318,105600,7024797200,59200,59200,59300,59200,132
|
|
20240318,105500,7016980800,59300,59200,59300,59200,52
|
|
20240318,105400,7013898600,59300,59300,59300,59200,46
|
|
20240318,105300,7011174100,59100,59100,59200,59100,277
|
|
20240318,105200,6994788400,59100,59200,59200,59100,4
|
|
20240318,105100,6994551700,59100,59200,59200,59100,93
|
|
20240318,105000,6989050100,59100,59200,59200,59100,306
|
|
20240318,104900,6970960400,59200,59200,59200,59200,24
|
|
20240318,104800,6969539600,59100,59200,59200,59100,14
|
|
20240318,104700,6968711900,59100,59200,59300,59100,528
|
|
20240318,104600,6937479800,59200,59300,59300,59200,33
|
|
20240318,104500,6935525900,59300,59300,59300,59300,4
|
|
20240318,104400,6935288700,59300,59300,59300,59300,209
|
|
20240318,104300,6922895000,59400,59300,59400,59300,190
|
|
20240318,104200,6911615000,59400,59500,59500,59400,11
|
|
20240318,104100,6910961300,59400,59400,59500,59400,21
|
|
20240318,104000,6909713600,59400,59400,59500,59300,433
|
|
20240318,103900,6883996400,59400,59500,59500,59400,85
|
|
20240318,103800,6878946100,59400,59400,59400,59300,839
|
|
20240318,103700,6829132000,59400,59400,59400,59300,33
|
|
20240318,103600,6827172900,59400,59400,59400,59400,18
|
|
20240318,103500,6826103700,59400,59400,59400,59300,27
|
|
20240318,103400,6824501300,59400,59500,59500,59300,882
|
|
20240318,103300,6772059400,59500,59600,59600,59500,363
|
|
20240318,103200,6750458800,59600,59700,59700,59600,503
|
|
20240318,103100,6720477300,59600,59800,59800,59600,465
|
|
20240318,103000,6692727200,59800,59900,59900,59700,718
|
|
20240318,102900,6649809400,59800,59700,59900,59600,1072
|
|
20240318,102800,6585734400,59800,59700,59900,59600,871
|
|
20240318,102700,6533687900,59600,59400,59800,59400,1940
|
|
20240318,102600,6418162900,59400,59200,59400,59200,1524
|
|
20240318,102500,6327852300,59200,59200,59200,59100,202
|
|
20240318,102400,6315894400,59100,59100,59100,59100,105
|
|
20240318,102300,6309688900,59100,59200,59300,59100,932
|
|
20240318,102200,6254523500,59100,59100,59100,59000,314
|
|
20240318,102100,6235966200,59100,59100,59100,59100,207
|
|
20240318,102000,6223732500,59000,59000,59100,59000,315
|
|
20240318,101900,6205147400,59000,58900,59000,58900,32
|
|
20240318,101800,6203261500,58900,58900,58900,58900,226
|
|
20240318,101700,6189950100,58900,58900,58900,58800,254
|
|
20240318,101600,6174993100,59000,58800,59000,58800,152
|
|
20240318,101500,6166040700,58800,58800,58900,58800,441
|
|
20240318,101400,6140101900,58800,58900,58900,58700,663
|
|
20240318,101300,6101112500,58900,58900,58900,58800,762
|
|
20240318,101200,6056287500,58800,58900,58900,58800,422
|
|
20240318,101100,6031466200,58900,58900,58900,58900,593
|
|
20240318,101000,5996538500,59000,59000,59000,58900,255
|
|
20240318,100900,5981508300,59000,59000,59000,58900,327
|
|
20240318,100800,5962232700,59000,59100,59100,58900,360
|
|
20240318,100700,5940984600,59200,59200,59200,59100,62
|
|
20240318,100600,5937317300,59200,59100,59200,59100,294
|
|
20240318,100500,5919940400,59000,59000,59100,59000,1281
|
|
20240318,100400,5844353300,59000,59100,59100,59000,510
|
|
20240318,100300,5814243500,59100,59300,59300,59100,1338
|
|
20240318,100200,5735088900,59200,59200,59300,59200,332
|
|
20240318,100100,5715434300,59200,59200,59300,59200,126
|
|
20240318,100000,5707974300,59200,59500,59500,59200,318
|
|
20240318,095900,5689117700,59400,59300,59500,59300,169
|
|
20240318,095800,5679070000,59300,59300,59400,59300,174
|
|
20240318,095700,5668751500,59300,59500,59500,59200,1603
|
|
20240318,095600,5573689500,59400,59300,59400,59300,989
|
|
20240318,095500,5515019700,59300,59300,59300,59100,860
|
|
20240318,095400,5464134900,59300,59300,59300,59200,303
|
|
20240318,095300,5446182000,59300,59200,59300,59100,103
|
|
20240318,095200,5440084200,59200,59200,59200,59100,330
|
|
20240318,095100,5420556500,59200,59200,59300,59200,395
|
|
20240318,095000,5397155400,59100,59300,59300,59100,1315
|
|
20240318,094900,5319331000,59300,59500,59500,59300,710
|
|
20240318,094800,5277166700,59500,59600,59600,59400,392
|
|
20240318,094700,5253847300,59700,59500,59700,59400,515
|
|
20240318,094600,5223205800,59600,59200,59600,59200,1028
|
|
20240318,094500,5162083900,59200,59200,59300,59200,580
|
|
20240318,094400,5127743800,59300,59300,59300,59200,732
|
|
20240318,094300,5084354100,59400,59300,59400,59300,121
|
|
20240318,094200,5077167700,59300,59400,59400,59300,438
|
|
20240318,094100,5051191000,59400,59400,59600,59400,1034
|
|
20240318,094000,4989715000,59400,59300,59400,59300,1071
|
|
20240318,093900,4926194400,59300,59600,59700,59300,1761
|
|
20240318,093800,4821516600,59700,59700,59700,59600,273
|
|
20240318,093700,4805233000,59700,59600,59700,59400,1528
|
|
20240318,093600,4714244900,59600,59700,59800,59600,1087
|
|
20240318,093500,4649373500,59800,59700,59800,59700,751
|
|
20240318,093400,4604490400,59800,59700,59800,59700,714
|
|
20240318,093300,4561850100,59700,59700,59800,59700,724
|
|
20240318,093200,4518607900,59700,59700,59800,59700,695
|
|
20240318,093100,4477096500,59800,59800,59900,59700,1387
|
|
20240318,093000,4394191300,59900,60300,60300,59800,2656
|
|
20240318,092900,4234826500,60200,60200,60400,60200,1211
|
|
20240318,092800,4161895800,60200,60100,60400,60000,1288
|
|
20240318,092700,4084338700,60100,60200,60300,60000,898
|
|
20240318,092600,4030258200,60200,60400,60400,60100,4510
|
|
20240318,092500,3758353200,60400,60200,60400,60100,3564
|
|
20240318,092400,3543653400,60200,60100,60300,60000,4154
|
|
20240318,092300,3293553000,60100,60100,60300,60000,4195
|
|
20240318,092200,3041275400,60200,59800,60200,59600,3583
|
|
20240318,092100,2826584700,59800,59900,59900,59700,2285
|
|
20240318,092000,2689984700,59900,59600,59900,59600,1829
|
|
20240318,091900,2580748600,59600,59400,59700,59400,2459
|
|
20240318,091800,2434258200,59500,59400,59500,59300,705
|
|
20240318,091700,2392368700,59400,59400,59500,59300,239
|
|
20240318,091600,2378172400,59400,59400,59400,59400,173
|
|
20240318,091500,2367896200,59400,59300,59500,59300,208
|
|
20240318,091400,2355533000,59300,59700,59700,59300,1586
|
|
20240318,091300,2261049600,59600,59400,59600,59400,1344
|
|
20240318,091200,2181027000,59500,59200,59600,59200,1037
|
|
20240318,091100,2119429500,59100,59300,59300,59000,866
|
|
20240318,091000,2068250300,59300,59200,59300,58900,2395
|
|
20240318,090900,1926823600,59200,59500,59500,59200,2767
|
|
20240318,090800,1762627900,59500,59500,59700,59400,1735
|
|
20240318,090700,1659280300,59500,59600,59900,59500,2686
|
|
20240318,090600,1498848100,59700,59000,59700,59000,6886
|
|
20240318,090500,1089002700,58900,59000,59000,58600,2935
|
|
20240318,090400,916413100,59000,59100,59100,58700,1514
|
|
20240318,090300,827257000,59100,59400,59500,59000,1884
|
|
20240318,090200,715702100,59300,59200,59400,59000,2969
|
|
20240318,090100,540080600,59100,58900,59100,58700,3677
|
|
20240318,090000,323564300,58800,59000,59100,58800,5287
|