631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192800,32513822000,56900,56900,56900,56900,25532
|
|
20240318,192700,32513822000,56900,56900,56900,56900,0
|
|
20240318,192600,32513822000,56900,56900,56900,56900,0
|
|
20240318,192500,32513822000,56900,56900,56900,56900,0
|
|
20240318,192400,32513822000,56900,56900,56900,56900,0
|
|
20240318,192300,32513822000,56900,56900,56900,56900,0
|
|
20240318,192200,32513822000,56900,56900,56900,56900,0
|
|
20240318,192100,32513822000,56900,56900,56900,56900,0
|
|
20240318,192000,32513822000,56900,56900,56900,56900,0
|
|
20240318,191900,32513822000,56900,56900,56900,56900,0
|
|
20240318,191800,32513822000,56900,56900,56900,56900,0
|
|
20240318,191700,32513822000,56900,56900,56900,56900,0
|
|
20240318,191600,32513822000,56900,56900,56900,56900,0
|
|
20240318,191500,32513822000,56900,56900,56900,56900,0
|
|
20240318,191400,32513822000,56900,56900,56900,56900,0
|
|
20240318,191300,32513822000,56900,56900,56900,56900,0
|
|
20240318,191200,32513822000,56900,56900,56900,56900,0
|
|
20240318,191100,32513822000,56900,56900,56900,56900,0
|
|
20240318,191000,32513822000,56900,56900,56900,56900,0
|
|
20240318,190900,32513822000,56900,56900,56900,56900,0
|
|
20240318,190800,32513822000,56900,56900,56900,56900,0
|
|
20240318,190700,32513822000,56900,56900,56900,56900,0
|
|
20240318,190600,32513822000,56900,56900,56900,56900,0
|
|
20240318,190500,32513822000,56900,56900,56900,56900,0
|
|
20240318,190400,32513822000,56900,56900,56900,56900,0
|
|
20240318,190300,32513822000,56900,56900,56900,56900,0
|
|
20240318,190200,32513822000,56900,56900,56900,56900,0
|
|
20240318,190100,32513822000,56900,56900,56900,56900,0
|
|
20240318,190000,32513822000,56900,56900,56900,56900,0
|
|
20240318,185900,32513822000,56900,56900,56900,56900,0
|
|
20240318,185800,32513822000,56900,56900,56900,56900,25532
|
|
20240318,185700,32513822000,56900,56900,56900,56900,0
|
|
20240318,185600,32513822000,56900,56900,56900,56900,0
|
|
20240318,185500,32513822000,56900,56900,56900,56900,0
|
|
20240318,185400,32513822000,56900,56900,56900,56900,0
|
|
20240318,185300,32513822000,56900,56900,56900,56900,0
|
|
20240318,185200,32513822000,56900,56900,56900,56900,0
|
|
20240318,185100,32513822000,56900,56900,56900,56900,0
|
|
20240318,185000,32513822000,56900,56900,56900,56900,0
|
|
20240318,184900,32513822000,56900,56900,56900,56900,0
|
|
20240318,184800,32513822000,56900,56900,56900,56900,0
|
|
20240318,184700,32513822000,56900,56900,56900,56900,0
|
|
20240318,184600,32513822000,56900,56900,56900,56900,0
|
|
20240318,184500,32513822000,56900,56900,56900,56900,0
|
|
20240318,184400,32513822000,56900,56900,56900,56900,0
|
|
20240318,184300,32513822000,56900,56900,56900,56900,0
|
|
20240318,184200,32513822000,56900,56900,56900,56900,0
|
|
20240318,184100,32513822000,56900,56900,56900,56900,0
|
|
20240318,184000,32513822000,56900,56900,56900,56900,0
|
|
20240318,183900,32513822000,56900,56900,56900,56900,0
|
|
20240318,183800,32513822000,56900,56900,56900,56900,0
|
|
20240318,183700,32513822000,56900,56900,56900,56900,0
|
|
20240318,183600,32513822000,56900,56900,56900,56900,0
|
|
20240318,183500,32513822000,56900,56900,56900,56900,0
|
|
20240318,183400,32513822000,56900,56900,56900,56900,0
|
|
20240318,183300,32513822000,56900,56900,56900,56900,0
|
|
20240318,183200,32513822000,56900,56900,56900,56900,0
|
|
20240318,183100,32513822000,56900,56900,56900,56900,0
|
|
20240318,183000,32513822000,56900,56900,56900,56900,0
|
|
20240318,182900,32513822000,56900,56900,56900,56900,0
|
|
20240318,182800,32513822000,56900,56900,56900,56900,25532
|
|
20240318,182700,32513822000,56900,56900,56900,56900,0
|
|
20240318,182600,32513822000,56900,56900,56900,56900,0
|
|
20240318,182500,32513822000,56900,56900,56900,56900,0
|
|
20240318,182400,32513822000,56900,56900,56900,56900,0
|
|
20240318,182300,32513822000,56900,56900,56900,56900,0
|
|
20240318,182200,32513822000,56900,56900,56900,56900,0
|
|
20240318,182100,32513822000,56900,56900,56900,56900,0
|
|
20240318,182000,32513822000,56900,56900,56900,56900,0
|
|
20240318,181900,32513822000,56900,56900,56900,56900,0
|
|
20240318,181800,32513822000,56900,56900,56900,56900,0
|
|
20240318,181700,32513822000,56900,56900,56900,56900,0
|
|
20240318,181600,32513822000,56900,56900,56900,56900,0
|
|
20240318,181500,32513822000,56900,56900,56900,56900,0
|
|
20240318,181400,32513822000,56900,56900,56900,56900,0
|
|
20240318,181300,32513822000,56900,56900,56900,56900,0
|
|
20240318,181200,32513822000,56900,56900,56900,56900,0
|
|
20240318,181100,32513822000,56900,56900,56900,56900,0
|
|
20240318,181000,32513822000,56900,56900,56900,56900,0
|
|
20240318,180900,32513822000,56900,56900,56900,56900,0
|
|
20240318,180800,32513822000,56900,56900,56900,56900,0
|
|
20240318,180700,32513822000,56900,56900,56900,56900,0
|
|
20240318,180600,32513822000,56900,56900,56900,56900,0
|
|
20240318,180500,32513822000,56900,56900,56900,56900,0
|
|
20240318,180400,32513822000,56900,56900,56900,56900,0
|
|
20240318,180300,32513822000,56900,56900,56900,56900,0
|
|
20240318,180200,32513822000,56900,56900,56900,56900,0
|
|
20240318,180100,32513822000,56900,56900,56900,56900,0
|
|
20240318,180000,32513822000,56900,56900,56900,56900,0
|
|
20240318,175900,32513822000,56900,56900,56900,56900,0
|
|
20240318,175800,32513822000,56900,56900,56900,56900,25532
|
|
20240318,175700,32513822000,56900,56900,56900,56900,0
|
|
20240318,175600,32513822000,56900,56900,56900,56900,0
|
|
20240318,175500,32513822000,56900,56900,56900,56900,0
|
|
20240318,175400,32513822000,56900,56900,56900,56900,0
|
|
20240318,175300,32513822000,56900,56900,56900,56900,0
|
|
20240318,175200,32513822000,56900,56900,56900,56900,0
|
|
20240318,175100,32513822000,56900,56900,56900,56900,0
|
|
20240318,175000,32513822000,56900,56900,56900,56900,0
|
|
20240318,174900,32513822000,56900,56900,56900,56900,0
|
|
20240318,174800,32513822000,56900,56900,56900,56900,0
|
|
20240318,174700,32513822000,56900,56900,56900,56900,0
|
|
20240318,174600,32513822000,56900,56900,56900,56900,0
|
|
20240318,174500,32513822000,56900,56900,56900,56900,0
|
|
20240318,174400,32513822000,56900,56900,56900,56900,0
|
|
20240318,174300,32513822000,56900,56900,56900,56900,0
|
|
20240318,174200,32513822000,56900,56900,56900,56900,0
|
|
20240318,174100,32513822000,56900,56900,56900,56900,0
|
|
20240318,174000,32513822000,56900,56900,56900,56900,0
|
|
20240318,173900,32513822000,56900,56900,56900,56900,0
|
|
20240318,173800,32513822000,56900,56900,56900,56900,0
|
|
20240318,173700,32513822000,56900,56900,56900,56900,0
|
|
20240318,173600,32513822000,56900,56900,56900,56900,0
|
|
20240318,173500,32513822000,56900,56900,56900,56900,0
|
|
20240318,173400,32513822000,56900,56900,56900,56900,0
|
|
20240318,173300,32513822000,56900,56900,56900,56900,0
|
|
20240318,173200,32513822000,56900,56900,56900,56900,0
|
|
20240318,173100,32513822000,56900,56900,56900,56900,0
|
|
20240318,173000,32513822000,56900,56900,56900,56900,0
|
|
20240318,172900,32513822000,56900,56900,56900,56900,0
|
|
20240318,172800,32513822000,56900,56900,56900,56900,25532
|
|
20240318,172700,32513822000,56900,56900,56900,56900,0
|
|
20240318,172600,32513822000,56900,56900,56900,56900,0
|
|
20240318,172500,32513822000,56900,56900,56900,56900,0
|
|
20240318,172400,32513822000,56900,56900,56900,56900,0
|
|
20240318,172300,32513822000,56900,56900,56900,56900,0
|
|
20240318,172200,32513822000,56900,56900,56900,56900,0
|
|
20240318,172100,32513822000,56900,56900,56900,56900,0
|
|
20240318,172000,32513822000,56900,56900,56900,56900,0
|
|
20240318,171900,32513822000,56900,56900,56900,56900,0
|
|
20240318,171800,32513822000,56900,56900,56900,56900,0
|
|
20240318,171700,32513822000,56900,56900,56900,56900,0
|
|
20240318,171600,32513822000,56900,56900,56900,56900,0
|
|
20240318,171500,32513822000,56900,56900,56900,56900,0
|
|
20240318,171400,32513822000,56900,56900,56900,56900,0
|
|
20240318,171300,32513822000,56900,56900,56900,56900,0
|
|
20240318,171200,32513822000,56900,56900,56900,56900,0
|
|
20240318,171100,32513822000,56900,56900,56900,56900,0
|
|
20240318,171000,32513822000,56900,56900,56900,56900,0
|
|
20240318,170900,32513822000,56900,56900,56900,56900,0
|
|
20240318,170800,32513822000,56900,56900,56900,56900,0
|
|
20240318,170700,32513822000,56900,56900,56900,56900,0
|
|
20240318,170600,32513822000,56900,56900,56900,56900,0
|
|
20240318,170500,32513822000,56900,56900,56900,56900,0
|
|
20240318,170400,32513822000,56900,56900,56900,56900,0
|
|
20240318,170300,32513822000,56900,56900,56900,56900,0
|
|
20240318,170200,32513822000,56900,56900,56900,56900,0
|
|
20240318,170100,32513822000,56900,56900,56900,56900,0
|
|
20240318,170000,32513822000,56900,56900,56900,56900,0
|
|
20240318,165900,32513822000,56900,56900,56900,56900,0
|
|
20240318,165800,32513822000,56900,56900,56900,56900,25532
|
|
20240318,165700,32513822000,56900,56900,56900,56900,0
|
|
20240318,165600,32513822000,56900,56900,56900,56900,0
|
|
20240318,165500,32513822000,56900,56900,56900,56900,0
|
|
20240318,165400,32513822000,56900,56900,56900,56900,0
|
|
20240318,165300,32513822000,56900,56900,56900,56900,0
|
|
20240318,165200,32513822000,56900,56900,56900,56900,0
|
|
20240318,165100,32513822000,56900,56900,56900,56900,0
|
|
20240318,165000,32513822000,56900,56900,56900,56900,0
|
|
20240318,164900,32513822000,56900,56900,56900,56900,0
|
|
20240318,164800,32513822000,56900,56900,56900,56900,0
|
|
20240318,164700,32513822000,56900,56900,56900,56900,0
|
|
20240318,164600,32513822000,56900,56900,56900,56900,0
|
|
20240318,164500,32513822000,56900,56900,56900,56900,0
|
|
20240318,164400,32513822000,56900,56900,56900,56900,0
|
|
20240318,164300,32513822000,56900,56900,56900,56900,0
|
|
20240318,164200,32513822000,56900,56900,56900,56900,0
|
|
20240318,164100,32513822000,56900,56900,56900,56900,0
|
|
20240318,164000,32513822000,56900,56900,56900,56900,0
|
|
20240318,163900,32513822000,56900,56900,56900,56900,0
|
|
20240318,163800,32513822000,56900,56900,56900,56900,0
|
|
20240318,163700,32513822000,56900,56900,56900,56900,0
|
|
20240318,163600,32513822000,56900,56900,56900,56900,0
|
|
20240318,163500,32513822000,56900,56900,56900,56900,0
|
|
20240318,163400,32513822000,56900,56900,56900,56900,0
|
|
20240318,163300,32513822000,56900,56900,56900,56900,0
|
|
20240318,163200,32513822000,56900,56900,56900,56900,0
|
|
20240318,163100,32513822000,56900,56900,56900,56900,0
|
|
20240318,163000,32513822000,56900,56900,56900,56900,0
|
|
20240318,162900,32513822000,56900,56900,56900,56900,0
|
|
20240318,162800,32513822000,56900,56900,56900,56900,25532
|
|
20240318,162700,32513822000,56900,56900,56900,56900,0
|
|
20240318,162600,32513822000,56900,56900,56900,56900,0
|
|
20240318,162500,32513822000,56900,56900,56900,56900,0
|
|
20240318,162400,32513822000,56900,56900,56900,56900,0
|
|
20240318,162300,32513822000,56900,56900,56900,56900,0
|
|
20240318,162200,32513822000,56900,56900,56900,56900,0
|
|
20240318,162100,32513822000,56900,56900,56900,56900,0
|
|
20240318,162000,32513822000,56900,56900,56900,56900,0
|
|
20240318,161900,32513822000,56900,56900,56900,56900,0
|
|
20240318,161800,32513822000,56900,56900,56900,56900,0
|
|
20240318,161700,32513822000,56900,56900,56900,56900,0
|
|
20240318,161600,32513822000,56900,56900,56900,56900,0
|
|
20240318,161500,32513822000,56900,56900,56900,56900,0
|
|
20240318,161400,32513822000,56900,56900,56900,56900,0
|
|
20240318,161300,32513822000,56900,56900,56900,56900,0
|
|
20240318,161200,32513822000,56900,56900,56900,56900,0
|
|
20240318,161100,32513822000,56900,56900,56900,56900,0
|
|
20240318,161000,32513822000,56900,56900,56900,56900,0
|
|
20240318,160900,32513822000,56900,56900,56900,56900,0
|
|
20240318,160800,32513822000,56900,56900,56900,56900,0
|
|
20240318,160700,32513822000,56900,56900,56900,56900,0
|
|
20240318,160600,32513822000,56900,56900,56900,56900,0
|
|
20240318,160500,32513822000,56900,56900,56900,56900,0
|
|
20240318,160400,32513822000,56900,56900,56900,56900,0
|
|
20240318,160300,32513822000,56900,56900,56900,56900,0
|
|
20240318,160200,32513822000,56900,56900,56900,56900,0
|
|
20240318,160100,32513822000,56900,56900,56900,56900,0
|
|
20240318,160000,32513822000,56900,56900,56900,56900,0
|
|
20240318,155900,32513822000,56900,56900,56900,56900,0
|
|
20240318,155800,32513822000,56900,56900,56900,56900,25532
|
|
20240318,155700,32513822000,56900,56900,56900,56900,0
|
|
20240318,155600,32513822000,56900,56900,56900,56900,0
|
|
20240318,155500,32513822000,56900,56900,56900,56900,0
|
|
20240318,155400,32513822000,56900,56900,56900,56900,0
|
|
20240318,155300,32513822000,56900,56900,56900,56900,0
|
|
20240318,155200,32513822000,56900,56900,56900,56900,0
|
|
20240318,155100,32513822000,56900,56900,56900,56900,0
|
|
20240318,155000,32513822000,56900,56900,56900,56900,0
|
|
20240318,154900,32513822000,56900,56900,56900,56900,0
|
|
20240318,154800,32513822000,56900,56900,56900,56900,0
|
|
20240318,154700,32513822000,56900,56900,56900,56900,0
|
|
20240318,154600,32513822000,56900,56900,56900,56900,0
|
|
20240318,154500,32513822000,56900,56900,56900,56900,0
|
|
20240318,154400,32513822000,56900,56900,56900,56900,0
|
|
20240318,154300,32513822000,56900,56900,56900,56900,0
|
|
20240318,154200,32513822000,56900,56900,56900,56900,0
|
|
20240318,154100,32513822000,56900,56900,56900,56900,0
|
|
20240318,154000,32513822000,56900,56900,56900,56900,0
|
|
20240318,153900,32513822000,56900,56900,56900,56900,0
|
|
20240318,153800,32513822000,56900,56900,56900,56900,0
|
|
20240318,153700,32513822000,56900,56900,56900,56900,0
|
|
20240318,153600,32513822000,56900,56900,56900,56900,0
|
|
20240318,153500,32513822000,56900,56900,56900,56900,0
|
|
20240318,153400,32513822000,56900,56900,56900,56900,0
|
|
20240318,153300,32513822000,56900,56900,56900,56900,0
|
|
20240318,153200,32513822000,56900,56900,56900,56900,0
|
|
20240318,153100,32513822000,56900,56900,56900,56900,0
|
|
20240318,153000,32513822000,56900,56900,56900,56900,25532
|
|
20240318,152900,31061051200,57000,57000,57000,57000,0
|
|
20240318,152800,31061051200,57000,57000,57000,57000,0
|
|
20240318,152700,31061051200,57000,57000,57000,57000,0
|
|
20240318,152600,31061051200,57000,57000,57000,57000,0
|
|
20240318,152500,31061051200,57000,57000,57000,57000,0
|
|
20240318,152400,31061051200,57000,57000,57000,57000,0
|
|
20240318,152300,31061051200,57000,57000,57000,57000,0
|
|
20240318,152200,31061051200,57000,57000,57000,57000,0
|
|
20240318,152100,31061051200,57000,57000,57000,57000,0
|
|
20240318,152000,31061051200,57000,57000,57000,57000,0
|
|
20240318,151900,31061051200,57000,57000,57100,57000,929
|
|
20240318,151800,31008082800,57100,57100,57100,57000,382
|
|
20240318,151700,30986286500,57000,57000,57100,57000,6540
|
|
20240318,151600,30613115100,57000,57000,57100,57000,1993
|
|
20240318,151500,30499352600,57000,57000,57100,57000,705
|
|
20240318,151400,30459126100,57000,57000,57100,57000,717
|
|
20240318,151300,30418239000,57000,57000,57100,57000,1542
|
|
20240318,151200,30330275600,57000,57000,57100,57000,1272
|
|
20240318,151100,30257723300,57000,57000,57100,56900,2620
|
|
20240318,151000,30108376500,57000,56900,57000,56900,654
|
|
20240318,150900,30071113500,56900,56900,57000,56900,1540
|
|
20240318,150800,29983353600,56900,57000,57000,56900,823
|
|
20240318,150700,29936471800,57000,56900,57100,56900,4718
|
|
20240318,150600,29667513400,56900,56900,57000,56900,464
|
|
20240318,150500,29641077900,56900,56900,57000,56900,462
|
|
20240318,150400,29614752700,56900,56900,57000,56900,2608
|
|
20240318,150300,29466313700,56900,56900,57000,56900,1419
|
|
20240318,150200,29385498000,56900,56900,57000,56900,3740
|
|
20240318,150100,29172623000,56900,56900,57000,56900,2221
|
|
20240318,150000,29046231800,56900,56900,57100,56900,2337
|
|
20240318,145900,28913038000,56900,57000,57000,56900,2253
|
|
20240318,145800,28784721400,57000,57000,57100,56900,5013
|
|
20240318,145700,28499301100,57000,57000,57100,57000,1822
|
|
20240318,145600,28395395900,57000,57000,57100,57000,2526
|
|
20240318,145500,28251373300,57100,57000,57100,57000,684
|
|
20240318,145400,28212326000,57000,56900,57100,56900,2617
|
|
20240318,145300,28063139000,56900,56900,57000,56900,944
|
|
20240318,145200,28009342700,56900,56900,57000,56900,569
|
|
20240318,145100,27976933400,56900,57000,57100,56900,754
|
|
20240318,145000,27933982500,57000,57000,57100,57000,2345
|
|
20240318,144900,27800298000,57100,57000,57100,57000,1205
|
|
20240318,144800,27731559000,57000,57000,57100,57000,607
|
|
20240318,144700,27696941300,57000,57000,57100,57000,484
|
|
20240318,144600,27669332100,57100,57000,57100,57000,831
|
|
20240318,144500,27621928100,57000,57000,57100,57000,307
|
|
20240318,144400,27604411000,57100,57000,57100,57000,447
|
|
20240318,144300,27578895700,57000,57000,57100,57000,319
|
|
20240318,144200,27560695900,57000,57000,57100,57000,466
|
|
20240318,144100,27534117600,57000,57000,57100,57000,1594
|
|
20240318,144000,27443193200,57000,57100,57100,57000,2136
|
|
20240318,143900,27321422300,57000,57100,57100,57000,905
|
|
20240318,143800,27269792800,57000,57000,57100,57000,750
|
|
20240318,143700,27227000400,57000,57000,57100,57000,277
|
|
20240318,143600,27211188800,57000,57000,57100,57000,760
|
|
20240318,143500,27167813200,57000,57000,57100,57000,779
|
|
20240318,143400,27123339900,57000,57000,57100,57000,614
|
|
20240318,143300,27088306000,57100,57000,57100,57000,999
|
|
20240318,143200,27031344600,57000,57000,57100,57000,531
|
|
20240318,143100,27001045800,57000,57000,57100,57000,384
|
|
20240318,143000,26979123200,57000,57000,57100,57000,358
|
|
20240318,142900,26958688000,57000,57100,57100,57000,766
|
|
20240318,142800,26914950300,57100,57000,57100,57000,637
|
|
20240318,142700,26878606300,57000,57100,57100,56900,1569
|
|
20240318,142600,26789143700,57100,57000,57100,57000,438
|
|
20240318,142500,26764142200,57100,57000,57100,57000,727
|
|
20240318,142400,26722673900,57000,57000,57100,57000,420
|
|
20240318,142300,26698717600,57000,56900,57000,56900,625
|
|
20240318,142200,26663109300,56900,57000,57100,56900,886
|
|
20240318,142100,26612609900,57000,57000,57100,56900,431
|
|
20240318,142000,26588026500,57100,57000,57100,56900,4130
|
|
20240318,141900,26352727900,57100,57100,57100,57000,311
|
|
20240318,141800,26334970600,57000,57000,57100,57000,1735
|
|
20240318,141700,26236016400,57100,57100,57100,57000,545
|
|
20240318,141600,26204899500,57100,57000,57100,56900,6342
|
|
20240318,141500,25843043000,56900,56900,57000,56900,409
|
|
20240318,141400,25819753400,56900,56900,57000,56900,522
|
|
20240318,141300,25790029200,56900,56900,57000,56900,1263
|
|
20240318,141200,25718131800,56900,57100,57100,56800,8579
|
|
20240318,141100,25230033600,57100,57100,57100,57000,300
|
|
20240318,141000,25212910900,57100,57100,57100,57000,819
|
|
20240318,140900,25166153500,57100,57000,57100,57000,453
|
|
20240318,140800,25140289900,57100,57000,57100,57000,528
|
|
20240318,140700,25110156900,57100,57100,57100,57000,802
|
|
20240318,140600,25064423100,57000,57100,57100,57000,1163
|
|
20240318,140500,24998046900,57100,56900,57100,56900,6240
|
|
20240318,140400,24642359700,56900,56900,57000,56900,547
|
|
20240318,140300,24611218500,56900,56900,57000,56800,4618
|
|
20240318,140200,24348441900,56800,56800,56900,56800,547
|
|
20240318,140100,24317355900,56800,56800,56900,56800,514
|
|
20240318,140000,24288138900,56800,56900,56900,56800,517
|
|
20240318,135900,24258730000,56900,56800,56900,56800,306
|
|
20240318,135800,24241332700,56800,56900,56900,56800,571
|
|
20240318,135700,24208864600,56900,56900,56900,56800,543
|
|
20240318,135600,24177978400,56900,56900,56900,56800,328
|
|
20240318,135500,24159323100,56800,56800,56900,56800,824
|
|
20240318,135400,24112463800,56800,56900,56900,56800,1098
|
|
20240318,135300,24050072500,56800,56800,56900,56800,882
|
|
20240318,135200,23999893500,56800,56800,56900,56700,5369
|
|
20240318,135100,23694899600,56700,56600,56800,56600,2609
|
|
20240318,135000,23546956000,56600,56700,56700,56600,560
|
|
20240318,134900,23515216400,56600,56600,56700,56600,683
|
|
20240318,134800,23476542100,56600,56600,56600,56500,719
|
|
20240318,134700,23435849900,56500,56600,56600,56500,4458
|
|
20240318,134600,23183700500,56600,56500,56600,56500,595
|
|
20240318,134500,23150046200,56600,56500,56600,56500,706
|
|
20240318,134400,23110110600,56500,56600,56600,56500,335
|
|
20240318,134300,23091163600,56600,56500,56600,56500,415
|
|
20240318,134200,23067692600,56600,56600,56700,56500,750
|
|
20240318,134100,23025226300,56600,56500,56600,56500,1461
|
|
20240318,134000,22942538900,56500,56600,56600,56500,544
|
|
20240318,133900,22911757200,56600,56600,56600,56500,538
|
|
20240318,133800,22881312500,56500,56600,56700,56500,717
|
|
20240318,133700,22840738700,56600,56600,56700,56500,2089
|
|
20240318,133600,22722586100,56600,56600,56700,56500,728
|
|
20240318,133500,22681382500,56600,56500,56600,56500,1254
|
|
20240318,133400,22610412900,56600,56600,56700,56500,10839
|
|
20240318,133300,21996934100,56600,56700,56700,56600,498
|
|
20240318,133200,21968729400,56700,56700,56700,56600,1743
|
|
20240318,133100,21870028400,56700,56700,56700,56600,293
|
|
20240318,133000,21853420700,56700,56600,56700,56600,869
|
|
20240318,132900,21804204600,56600,56600,56700,56600,1391
|
|
20240318,132800,21725382700,56700,56600,56700,56600,1023
|
|
20240318,132700,21667433200,56700,56600,56700,56600,298
|
|
20240318,132600,21650537000,56700,56700,56700,56600,2654
|
|
20240318,132500,21500293300,56700,56700,56700,56600,78
|
|
20240318,132400,21495872000,56700,56600,56700,56600,556
|
|
20240318,132300,21464398900,56600,56700,56700,56600,195
|
|
20240318,132200,21453342600,56700,56600,56700,56600,552
|
|
20240318,132100,21422089100,56600,56700,56700,56600,325
|
|
20240318,132000,21403664600,56600,56600,56700,56600,1227
|
|
20240318,131900,21334214300,56600,56700,56700,56600,671
|
|
20240318,131800,21296184700,56700,56700,56700,56600,208
|
|
20240318,131700,21284409500,56600,56700,56700,56600,412
|
|
20240318,131600,21261061000,56700,56700,56700,56600,608
|
|
20240318,131500,21226601600,56700,56700,56700,56600,118
|
|
20240318,131400,21219915800,56600,56700,56700,56600,1154
|
|
20240318,131300,21154596300,56600,56700,56700,56600,271
|
|
20240318,131200,21139247300,56700,56700,56700,56600,629
|
|
20240318,131100,21103588500,56600,56700,56700,56600,323
|
|
20240318,131000,21085285300,56700,56600,56700,56600,627
|
|
20240318,130900,21049740400,56700,56700,56700,56600,143
|
|
20240318,130800,21041640000,56600,56700,56700,56600,1103
|
|
20240318,130700,20979171400,56700,56800,56800,56600,3216
|
|
20240318,130600,20796827800,56700,56700,56800,56700,639
|
|
20240318,130500,20760595300,56700,56700,56800,56700,1421
|
|
20240318,130400,20680020500,56700,56800,56800,56700,932
|
|
20240318,130300,20627175600,56700,56700,56800,56700,46
|
|
20240318,130200,20624567300,56800,56700,56800,56700,321
|
|
20240318,130100,20606353600,56700,56700,56700,56700,108
|
|
20240318,130000,20600230000,56800,56800,56800,56700,98
|
|
20240318,125900,20594670000,56700,56700,56800,56700,227
|
|
20240318,125800,20581795000,56700,56700,56800,56700,100
|
|
20240318,125700,20576124500,56700,56800,56800,56700,59
|
|
20240318,125600,20572778500,56800,56700,56800,56700,245
|
|
20240318,125500,20558881300,56700,56700,56800,56700,239
|
|
20240318,125400,20545329200,56700,56600,56700,56600,1118
|
|
20240318,125300,20481943600,56600,56700,56700,56600,926
|
|
20240318,125200,20429485500,56700,56600,56700,56600,122
|
|
20240318,125100,20422573400,56600,56700,56800,56600,1821
|
|
20240318,125000,20319326500,56700,56700,56800,56700,226
|
|
20240318,124900,20306512100,56700,56700,56800,56700,1034
|
|
20240318,124800,20247882700,56800,56700,56800,56600,3099
|
|
20240318,124700,20072152800,56700,56800,56800,56700,337
|
|
20240318,124600,20053044300,56700,56700,56800,56700,654
|
|
20240318,124500,20015961600,56700,56700,56800,56700,1534
|
|
20240318,124400,19928983100,56700,56700,56700,56600,1210
|
|
20240318,124300,19860430700,56700,56700,56700,56600,1520
|
|
20240318,124200,19774254600,56700,56700,56700,56600,1894
|
|
20240318,124100,19666935200,56700,56700,56700,56600,4061
|
|
20240318,124000,19436701400,56700,56700,56800,56700,1127
|
|
20240318,123900,19372799100,56700,56700,56800,56700,2960
|
|
20240318,123800,19204878400,56700,56700,56800,56700,946
|
|
20240318,123700,19151217100,56700,56800,56800,56700,726
|
|
20240318,123600,19110024900,56700,56700,56800,56700,363
|
|
20240318,123500,19089425400,56700,56800,56800,56700,74
|
|
20240318,123400,19085225400,56800,56800,56800,56700,168
|
|
20240318,123300,19075696400,56800,56800,56800,56700,1015
|
|
20240318,123200,19018118600,56700,56700,56800,56700,454
|
|
20240318,123100,18992376600,56800,56800,56800,56700,115
|
|
20240318,123000,18985849800,56800,56800,56800,56700,209
|
|
20240318,122900,18973990600,56800,56700,56800,56700,409
|
|
20240318,122800,18950766000,56800,56800,56800,56700,857
|
|
20240318,122700,18902098900,56800,56800,56800,56700,269
|
|
20240318,122600,18886820500,56700,56800,56800,56700,861
|
|
20240318,122500,18837935000,56800,56800,56800,56700,1111
|
|
20240318,122400,18774888100,56700,56800,56800,56700,925
|
|
20240318,122300,18722427300,56800,56800,56800,56700,282
|
|
20240318,122200,18706410400,56700,56800,56800,56700,819
|
|
20240318,122100,18659924700,56800,56800,56900,56700,2307
|
|
20240318,122000,18528883800,56800,56800,56900,56800,182
|
|
20240318,121900,18518545200,56800,56900,56900,56800,486
|
|
20240318,121800,18490933800,56800,56900,56900,56800,452
|
|
20240318,121700,18465238500,56800,56800,56900,56800,187
|
|
20240318,121600,18454616100,56800,56900,56900,56800,146
|
|
20240318,121500,18446321800,56800,56900,56900,56800,244
|
|
20240318,121400,18432462200,56800,56800,56900,56700,922
|
|
20240318,121300,18380147800,56800,56800,56900,56800,1660
|
|
20240318,121200,18285848400,56900,56900,56900,56800,40
|
|
20240318,121100,18283574900,56900,56900,56900,56800,180
|
|
20240318,121000,18273334000,56900,57000,57000,56900,493
|
|
20240318,120900,18245280100,56900,56900,57000,56900,609
|
|
20240318,120800,18210627700,56900,56900,56900,56900,471
|
|
20240318,120700,18183827800,56900,56800,56900,56800,1523
|
|
20240318,120600,18097169500,56800,56800,56900,56800,881
|
|
20240318,120500,18047045200,56800,56800,56900,56800,577
|
|
20240318,120400,18014271500,56800,56800,56900,56700,1899
|
|
20240318,120300,17906412900,56800,56700,56800,56700,423
|
|
20240318,120200,17882415400,56700,56700,56800,56700,288
|
|
20240318,120100,17866065800,56800,56700,56800,56700,331
|
|
20240318,120000,17847276000,56700,56800,56800,56700,124
|
|
20240318,115900,17840242700,56800,56800,56800,56700,664
|
|
20240318,115800,17802527700,56800,56800,56900,56800,1213
|
|
20240318,115700,17733627400,56800,56800,56900,56800,255
|
|
20240318,115600,17719142200,56800,56800,56900,56800,2193
|
|
20240318,115500,17594574300,56800,56700,56800,56700,1477
|
|
20240318,115400,17510687400,56700,56800,56800,56700,134
|
|
20240318,115300,17503081600,56800,56800,56800,56700,651
|
|
20240318,115200,17466161600,56800,56700,56800,56700,249
|
|
20240318,115100,17452033400,56800,56800,56800,56700,415
|
|
20240318,115000,17428500200,56800,56700,56800,56700,211
|
|
20240318,114900,17416524200,56700,56700,56800,56700,83
|
|
20240318,114800,17411814800,56700,56800,56800,56700,208
|
|
20240318,114700,17400016300,56800,56800,56800,56700,220
|
|
20240318,114600,17387529500,56800,56800,56900,56700,1978
|
|
20240318,114500,17275179000,56800,56800,56900,56800,268
|
|
20240318,114400,17259950900,56800,56900,56900,56800,379
|
|
20240318,114300,17238419400,56800,56900,56900,56800,604
|
|
20240318,114200,17204070900,56800,56800,56900,56800,78
|
|
20240318,114100,17199634300,56800,56800,56900,56800,500
|
|
20240318,114000,17171215400,56800,56800,56900,56800,445
|
|
20240318,113900,17145919500,56800,56800,56900,56800,600
|
|
20240318,113800,17111791100,56900,56900,56900,56800,211
|
|
20240318,113700,17099795600,56800,56700,56900,56700,432
|
|
20240318,113600,17075258500,56700,56700,56800,56700,595
|
|
20240318,113500,17041465200,56800,56800,56800,56700,951
|
|
20240318,113400,16987448900,56800,56800,56800,56700,187
|
|
20240318,113300,16976829800,56800,56800,56800,56700,259
|
|
20240318,113200,16962140600,56800,56700,56800,56700,80
|
|
20240318,113100,16957602300,56700,56800,56800,56700,103
|
|
20240318,113000,16951752200,56800,56800,56800,56700,341
|
|
20240318,112900,16932383800,56800,56800,56800,56700,1599
|
|
20240318,112800,16841623400,56800,56700,56800,56700,1184
|
|
20240318,112700,16774489100,56800,56700,56800,56700,132
|
|
20240318,112600,16767000600,56800,56700,56800,56600,289
|
|
20240318,112500,16750598800,56700,56700,56800,56600,774
|
|
20240318,112400,16706713100,56700,56800,56800,56700,992
|
|
20240318,112300,16650466100,56800,56800,56800,56700,732
|
|
20240318,112200,16608910900,56800,56700,56800,56600,1542
|
|
20240318,112100,16521460100,56700,56900,56900,56700,6979
|
|
20240318,112000,16125586700,56900,56800,56900,56800,340
|
|
20240318,111900,16106273900,56900,56800,56900,56800,1681
|
|
20240318,111800,16010792700,56800,56800,56900,56800,808
|
|
20240318,111700,15964897700,56800,56900,56900,56800,503
|
|
20240318,111600,15936288300,56900,56900,57000,56800,625
|
|
20240318,111500,15900724900,56900,56900,57000,56800,624
|
|
20240318,111400,15865221900,56900,56900,56900,56800,603
|
|
20240318,111300,15830926700,56900,56900,57000,56800,1952
|
|
20240318,111200,15719901300,56900,56800,56900,56800,1809
|
|
20240318,111100,15617016900,56900,56800,56900,56800,421
|
|
20240318,111000,15593102700,56900,56900,56900,56800,597
|
|
20240318,110900,15559165800,56900,56900,56900,56800,416
|
|
20240318,110800,15535507300,56800,56800,56900,56800,391
|
|
20240318,110700,15513284200,56800,56900,56900,56800,171
|
|
20240318,110600,15503557700,56900,56900,56900,56800,221
|
|
20240318,110500,15490998900,56900,56900,56900,56800,358
|
|
20240318,110400,15470656900,56900,56900,56900,56800,146
|
|
20240318,110300,15462354600,56900,56800,56900,56800,1732
|
|
20240318,110200,15363814300,56900,56800,56900,56800,834
|
|
20240318,110100,15316414100,56800,56900,56900,56800,239
|
|
20240318,110000,15302824800,56800,56900,56900,56800,651
|
|
20240318,105900,15265846900,56900,56800,56900,56800,251
|
|
20240318,105800,15251581600,56800,56900,56900,56800,177
|
|
20240318,105700,15241521400,56800,56800,56900,56800,236
|
|
20240318,105600,15228115700,56800,56800,56900,56800,403
|
|
20240318,105500,15205211800,56800,56800,56900,56800,626
|
|
20240318,105400,15169640200,56800,56900,56900,56800,1337
|
|
20240318,105300,15093678700,56900,56900,56900,56800,2721
|
|
20240318,105200,14938961100,56900,56800,56900,56800,3387
|
|
20240318,105100,14746340600,56800,57000,57000,56800,10261
|
|
20240318,105000,14162519600,57000,57000,57100,57000,447
|
|
20240318,104900,14137031800,57100,57100,57100,57000,226
|
|
20240318,104800,14124147300,57100,57100,57100,57000,428
|
|
20240318,104700,14099741200,57100,57100,57100,57000,507
|
|
20240318,104600,14070817600,57100,57000,57100,57000,498
|
|
20240318,104500,14042430400,57000,57000,57100,57000,573
|
|
20240318,104400,14009763100,57000,57100,57100,57000,595
|
|
20240318,104300,13975846800,57100,57000,57100,57000,182
|
|
20240318,104200,13965467300,57000,57100,57100,57000,559
|
|
20240318,104100,13933601600,57100,57100,57100,57000,1318
|
|
20240318,104000,13858399300,57100,57100,57200,57100,544
|
|
20240318,103900,13827330600,57200,57100,57200,57100,2428
|
|
20240318,103800,13688690900,57100,57200,57200,57100,862
|
|
20240318,103700,13639390000,57200,57100,57200,57100,259
|
|
20240318,103600,13624583500,57100,57200,57200,57100,635
|
|
20240318,103500,13588268400,57200,57200,57200,57100,1320
|
|
20240318,103400,13512773800,57100,57300,57300,57100,489
|
|
20240318,103300,13484798900,57200,57200,57300,57100,2289
|
|
20240318,103200,13353864500,57200,57100,57200,57100,1047
|
|
20240318,103100,13294077700,57100,57200,57200,57100,391
|
|
20240318,103000,13271730000,57200,57100,57200,57000,1584
|
|
20240318,102900,13181287200,57100,57200,57200,57100,162
|
|
20240318,102800,13172035900,57200,57100,57200,57100,408
|
|
20240318,102700,13148736300,57200,57200,57200,57000,663
|
|
20240318,102600,13110881200,57200,57100,57200,57100,556
|
|
20240318,102500,13079133000,57100,57100,57100,57000,847
|
|
20240318,102400,13030770300,57100,57100,57200,57100,485
|
|
20240318,102300,13003074600,57100,57100,57200,57000,2850
|
|
20240318,102200,12840535000,57000,57100,57100,57000,758
|
|
20240318,102100,12797281000,57000,57000,57100,57000,4249
|
|
20240318,102000,12555042900,57000,56900,57000,56900,498
|
|
20240318,101900,12526706300,56900,56800,57000,56800,1002
|
|
20240318,101800,12469699100,56900,56900,56900,56800,559
|
|
20240318,101700,12437904500,56900,56900,56900,56800,2238
|
|
20240318,101600,12310653800,56900,56900,56900,56800,1219
|
|
20240318,101500,12241293700,56900,56900,57000,56800,1575
|
|
20240318,101400,12151679800,56900,56900,57000,56900,759
|
|
20240318,101300,12108491400,56900,56900,56900,56800,591
|
|
20240318,101200,12074874600,56900,56900,56900,56800,2350
|
|
20240318,101100,11941262700,56900,56900,57000,56900,853
|
|
20240318,101000,11892720300,56900,56800,57000,56800,1535
|
|
20240318,100900,11805382400,56800,56900,56900,56800,920
|
|
20240318,100800,11753068200,56900,57000,57000,56900,2883
|
|
20240318,100700,11589019100,56900,57100,57100,56900,2288
|
|
20240318,100600,11458652100,57100,57000,57100,57000,741
|
|
20240318,100500,11416412300,57000,57000,57100,57000,1532
|
|
20240318,100400,11329087300,57000,57100,57100,57000,85
|
|
20240318,100300,11324234000,57100,57100,57100,56900,3072
|
|
20240318,100200,11149068300,57100,57100,57200,57000,4364
|
|
20240318,100100,10900128900,57200,57200,57200,57000,3728
|
|
20240318,100000,10687233600,57200,57200,57300,57100,488
|
|
20240318,095900,10659311300,57200,57200,57300,57100,1560
|
|
20240318,095800,10570068300,57200,57200,57200,57100,1405
|
|
20240318,095700,10489752700,57200,57300,57300,57100,1861
|
|
20240318,095600,10383289400,57200,57300,57300,57200,2339
|
|
20240318,095500,10249284800,57300,57300,57300,57200,1078
|
|
20240318,095400,10187528500,57300,57200,57300,57100,991
|
|
20240318,095300,10130841500,57200,57100,57200,57100,925
|
|
20240318,095200,10077956700,57100,57100,57100,57100,435
|
|
20240318,095100,10053118200,57000,57000,57100,57000,564
|
|
20240318,095000,10020937700,57100,57100,57300,57000,2253
|
|
20240318,094900,9892248400,57100,57000,57100,56900,3722
|
|
20240318,094800,9680048000,57100,57100,57200,57000,2510
|
|
20240318,094700,9536775000,57100,57200,57200,57100,2404
|
|
20240318,094600,9399485700,57200,57200,57200,57100,1113
|
|
20240318,094500,9335843900,57200,57200,57200,57100,250
|
|
20240318,094400,9321552500,57200,57100,57200,57100,974
|
|
20240318,094300,9265862000,57200,57200,57200,57100,901
|
|
20240318,094200,9214343800,57100,57200,57200,57100,1069
|
|
20240318,094100,9153284200,57200,57200,57200,57100,1642
|
|
20240318,094000,9059367900,57200,57100,57200,57100,1637
|
|
20240318,093900,8965751200,57100,57200,57200,57100,250
|
|
20240318,093800,8951457800,57200,57200,57200,57100,1046
|
|
20240318,093700,8891626700,57200,57100,57300,57100,4419
|
|
20240318,093600,8638997200,57100,57200,57300,57100,810
|
|
20240318,093500,8592666500,57200,57100,57200,57000,3501
|
|
20240318,093400,8392683400,57000,56900,57100,56900,3621
|
|
20240318,093300,8186327000,57000,56900,57000,56800,4340
|
|
20240318,093200,7939624600,56900,56800,56900,56800,816
|
|
20240318,093100,7893263500,56800,56800,56800,56700,964
|
|
20240318,093000,7838519300,56800,56700,56800,56700,3020
|
|
20240318,092900,7667098400,56600,56700,56800,56600,2258
|
|
20240318,092800,7539092700,56700,56600,56800,56600,4149
|
|
20240318,092700,7303845400,56600,56600,56700,56500,2559
|
|
20240318,092600,7159007500,56600,56500,56800,56500,4231
|
|
20240318,092500,6919684300,56500,56800,56800,56500,13772
|
|
20240318,092400,6140829200,56700,56800,56800,56600,1955
|
|
20240318,092300,6029947200,56700,56700,56800,56600,8648
|
|
20240318,092200,5539777200,56800,56900,56900,56700,2257
|
|
20240318,092100,5411661400,56800,57000,57000,56800,1336
|
|
20240318,092000,5335612000,57100,57100,57200,56900,2255
|
|
20240318,091900,5207149400,57100,57100,57100,57000,1664
|
|
20240318,091800,5112141300,57100,56900,57100,56900,1308
|
|
20240318,091700,5037577400,56900,56800,57000,56800,5295
|
|
20240318,091600,4736600300,56800,56900,56900,56800,3922
|
|
20240318,091500,4513807700,56800,56800,56900,56800,1348
|
|
20240318,091400,4437157900,56900,56900,56900,56800,2028
|
|
20240318,091300,4321914400,56800,57100,57100,56800,4450
|
|
20240318,091200,4068516100,57000,57000,57100,57000,1192
|
|
20240318,091100,4000481100,57000,57000,57000,56900,3654
|
|
20240318,091000,3792377100,57000,57200,57200,56900,10120
|
|
20240318,090900,3214932700,57200,57100,57200,57100,2607
|
|
20240318,090800,3065916400,57100,57200,57300,57100,9608
|
|
20240318,090700,2516376500,57300,57300,57300,57200,3748
|
|
20240318,090600,2301691800,57200,57200,57300,57200,1321
|
|
20240318,090500,2226061400,57200,57400,57400,57200,3229
|
|
20240318,090400,2041111400,57400,57400,57400,57300,2059
|
|
20240318,090300,1923086800,57400,57600,57600,57300,6625
|
|
20240318,090200,1542751200,57600,57700,57700,57500,3795
|
|
20240318,090100,1324192600,57600,58000,58000,57600,8851
|
|
20240318,090000,812256900,58000,57600,58200,57600,13688
|