654 lines
38 KiB
CSV
654 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195100,47771717800,163300,163300,163300,163300,8209
|
|
20240318,195000,47771717800,163300,163300,163300,163300,0
|
|
20240318,194900,47771717800,163300,163300,163300,163300,0
|
|
20240318,194800,47771717800,163300,163300,163300,163300,0
|
|
20240318,194700,47771717800,163300,163300,163300,163300,0
|
|
20240318,194600,47771717800,163300,163300,163300,163300,0
|
|
20240318,194500,47771717800,163300,163300,163300,163300,0
|
|
20240318,194400,47771717800,163300,163300,163300,163300,0
|
|
20240318,194300,47771717800,163300,163300,163300,163300,0
|
|
20240318,194200,47771717800,163300,163300,163300,163300,0
|
|
20240318,194100,47771717800,163300,163300,163300,163300,0
|
|
20240318,194000,47771717800,163300,163300,163300,163300,0
|
|
20240318,193900,47771717800,163300,163300,163300,163300,0
|
|
20240318,193800,47771717800,163300,163300,163300,163300,0
|
|
20240318,193700,47771717800,163300,163300,163300,163300,0
|
|
20240318,193600,47771717800,163300,163300,163300,163300,0
|
|
20240318,193500,47771717800,163300,163300,163300,163300,0
|
|
20240318,193400,47771717800,163300,163300,163300,163300,0
|
|
20240318,193300,47771717800,163300,163300,163300,163300,0
|
|
20240318,193200,47771717800,163300,163300,163300,163300,0
|
|
20240318,193100,47771717800,163300,163300,163300,163300,0
|
|
20240318,193000,47771717800,163300,163300,163300,163300,0
|
|
20240318,192900,47771717800,163300,163300,163300,163300,0
|
|
20240318,192800,47771717800,163300,163300,163300,163300,0
|
|
20240318,192700,47771717800,163300,163300,163300,163300,0
|
|
20240318,192600,47771717800,163300,163300,163300,163300,0
|
|
20240318,192500,47771717800,163300,163300,163300,163300,0
|
|
20240318,192400,47771717800,163300,163300,163300,163300,0
|
|
20240318,192300,47771717800,163300,163300,163300,163300,0
|
|
20240318,192200,47771717800,163300,163300,163300,163300,0
|
|
20240318,192100,47771717800,163300,163300,163300,163300,8209
|
|
20240318,192000,47771717800,163300,163300,163300,163300,0
|
|
20240318,191900,47771717800,163300,163300,163300,163300,0
|
|
20240318,191800,47771717800,163300,163300,163300,163300,0
|
|
20240318,191700,47771717800,163300,163300,163300,163300,0
|
|
20240318,191600,47771717800,163300,163300,163300,163300,0
|
|
20240318,191500,47771717800,163300,163300,163300,163300,0
|
|
20240318,191400,47771717800,163300,163300,163300,163300,0
|
|
20240318,191300,47771717800,163300,163300,163300,163300,0
|
|
20240318,191200,47771717800,163300,163300,163300,163300,0
|
|
20240318,191100,47771717800,163300,163300,163300,163300,0
|
|
20240318,191000,47771717800,163300,163300,163300,163300,0
|
|
20240318,190900,47771717800,163300,163300,163300,163300,0
|
|
20240318,190800,47771717800,163300,163300,163300,163300,0
|
|
20240318,190700,47771717800,163300,163300,163300,163300,0
|
|
20240318,190600,47771717800,163300,163300,163300,163300,0
|
|
20240318,190500,47771717800,163300,163300,163300,163300,0
|
|
20240318,190400,47771717800,163300,163300,163300,163300,0
|
|
20240318,190300,47771717800,163300,163300,163300,163300,0
|
|
20240318,190200,47771717800,163300,163300,163300,163300,0
|
|
20240318,190100,47771717800,163300,163300,163300,163300,0
|
|
20240318,190000,47771717800,163300,163300,163300,163300,0
|
|
20240318,185900,47771717800,163300,163300,163300,163300,0
|
|
20240318,185800,47771717800,163300,163300,163300,163300,0
|
|
20240318,185700,47771717800,163300,163300,163300,163300,0
|
|
20240318,185600,47771717800,163300,163300,163300,163300,0
|
|
20240318,185500,47771717800,163300,163300,163300,163300,0
|
|
20240318,185400,47771717800,163300,163300,163300,163300,0
|
|
20240318,185300,47771717800,163300,163300,163300,163300,0
|
|
20240318,185200,47771717800,163300,163300,163300,163300,0
|
|
20240318,185100,47771717800,163300,163300,163300,163300,8209
|
|
20240318,185000,47771717800,163300,163300,163300,163300,0
|
|
20240318,184900,47771717800,163300,163300,163300,163300,0
|
|
20240318,184800,47771717800,163300,163300,163300,163300,0
|
|
20240318,184700,47771717800,163300,163300,163300,163300,0
|
|
20240318,184600,47771717800,163300,163300,163300,163300,0
|
|
20240318,184500,47771717800,163300,163300,163300,163300,0
|
|
20240318,184400,47771717800,163300,163300,163300,163300,0
|
|
20240318,184300,47771717800,163300,163300,163300,163300,0
|
|
20240318,184200,47771717800,163300,163300,163300,163300,0
|
|
20240318,184100,47771717800,163300,163300,163300,163300,0
|
|
20240318,184000,47771717800,163300,163300,163300,163300,0
|
|
20240318,183900,47771717800,163300,163300,163300,163300,0
|
|
20240318,183800,47771717800,163300,163300,163300,163300,0
|
|
20240318,183700,47771717800,163300,163300,163300,163300,0
|
|
20240318,183600,47771717800,163300,163300,163300,163300,0
|
|
20240318,183500,47771717800,163300,163300,163300,163300,0
|
|
20240318,183400,47771717800,163300,163300,163300,163300,0
|
|
20240318,183300,47771717800,163300,163300,163300,163300,0
|
|
20240318,183200,47771717800,163300,163300,163300,163300,0
|
|
20240318,183100,47771717800,163300,163300,163300,163300,0
|
|
20240318,183000,47771717800,163300,163300,163300,163300,0
|
|
20240318,182900,47771717800,163300,163300,163300,163300,0
|
|
20240318,182800,47771717800,163300,163300,163300,163300,0
|
|
20240318,182700,47771717800,163300,163300,163300,163300,0
|
|
20240318,182600,47771717800,163300,163300,163300,163300,0
|
|
20240318,182500,47771717800,163300,163300,163300,163300,0
|
|
20240318,182400,47771717800,163300,163300,163300,163300,0
|
|
20240318,182300,47771717800,163300,163300,163300,163300,0
|
|
20240318,182200,47771717800,163300,163300,163300,163300,0
|
|
20240318,182100,47771717800,163300,163300,163300,163300,8209
|
|
20240318,182000,47771717800,163300,163300,163300,163300,0
|
|
20240318,181900,47771717800,163300,163300,163300,163300,0
|
|
20240318,181800,47771717800,163300,163300,163300,163300,0
|
|
20240318,181700,47771717800,163300,163300,163300,163300,0
|
|
20240318,181600,47771717800,163300,163300,163300,163300,0
|
|
20240318,181500,47771717800,163300,163300,163300,163300,0
|
|
20240318,181400,47771717800,163300,163300,163300,163300,0
|
|
20240318,181300,47771717800,163300,163300,163300,163300,0
|
|
20240318,181200,47771717800,163300,163300,163300,163300,0
|
|
20240318,181100,47771717800,163300,163300,163300,163300,0
|
|
20240318,181000,47771717800,163300,163300,163300,163300,0
|
|
20240318,180900,47771717800,163300,163300,163300,163300,0
|
|
20240318,180800,47771717800,163300,163300,163300,163300,0
|
|
20240318,180700,47771717800,163300,163300,163300,163300,0
|
|
20240318,180600,47771717800,163300,163300,163300,163300,0
|
|
20240318,180500,47771717800,163300,163300,163300,163300,0
|
|
20240318,180400,47771717800,163300,163300,163300,163300,0
|
|
20240318,180300,47771717800,163300,163300,163300,163300,0
|
|
20240318,180200,47771717800,163300,163300,163300,163300,0
|
|
20240318,180100,47771717800,163300,163300,163300,163300,0
|
|
20240318,180000,47771717800,163300,163300,163300,163300,0
|
|
20240318,175900,47771717800,163300,163300,163300,163300,0
|
|
20240318,175800,47771717800,163300,163300,163300,163300,0
|
|
20240318,175700,47771717800,163300,163300,163300,163300,0
|
|
20240318,175600,47771717800,163300,163300,163300,163300,0
|
|
20240318,175500,47771717800,163300,163300,163300,163300,0
|
|
20240318,175400,47771717800,163300,163300,163300,163300,0
|
|
20240318,175300,47771717800,163300,163300,163300,163300,0
|
|
20240318,175200,47771717800,163300,163300,163300,163300,0
|
|
20240318,175100,47771717800,163300,163300,163300,163300,8209
|
|
20240318,175000,47771717800,163300,163300,163300,163300,0
|
|
20240318,174900,47771717800,163300,163300,163300,163300,0
|
|
20240318,174800,47771717800,163300,163300,163300,163300,0
|
|
20240318,174700,47771717800,163300,163300,163300,163300,0
|
|
20240318,174600,47771717800,163300,163300,163300,163300,0
|
|
20240318,174500,47771717800,163300,163300,163300,163300,0
|
|
20240318,174400,47771717800,163300,163300,163300,163300,0
|
|
20240318,174300,47771717800,163300,163300,163300,163300,0
|
|
20240318,174200,47771717800,163300,163300,163300,163300,0
|
|
20240318,174100,47771717800,163300,163300,163300,163300,0
|
|
20240318,174000,47771717800,163300,163300,163300,163300,0
|
|
20240318,173900,47771717800,163300,163300,163300,163300,0
|
|
20240318,173800,47771717800,163300,163300,163300,163300,0
|
|
20240318,173700,47771717800,163300,163300,163300,163300,0
|
|
20240318,173600,47771717800,163300,163300,163300,163300,0
|
|
20240318,173500,47771717800,163300,163300,163300,163300,0
|
|
20240318,173400,47771717800,163300,163300,163300,163300,0
|
|
20240318,173300,47771717800,163300,163300,163300,163300,0
|
|
20240318,173200,47771717800,163300,163300,163300,163300,0
|
|
20240318,173100,47771717800,163300,163300,163300,163300,0
|
|
20240318,173000,47771717800,163300,163300,163300,163300,0
|
|
20240318,172900,47771717800,163300,163300,163300,163300,0
|
|
20240318,172800,47771717800,163300,163300,163300,163300,0
|
|
20240318,172700,47771717800,163300,163300,163300,163300,0
|
|
20240318,172600,47771717800,163300,163300,163300,163300,0
|
|
20240318,172500,47771717800,163300,163300,163300,163300,0
|
|
20240318,172400,47771717800,163300,163300,163300,163300,0
|
|
20240318,172300,47771717800,163300,163300,163300,163300,0
|
|
20240318,172200,47771717800,163300,163300,163300,163300,0
|
|
20240318,172100,47771717800,163300,163300,163300,163300,8209
|
|
20240318,172000,47771717800,163300,163300,163300,163300,0
|
|
20240318,171900,47771717800,163300,163300,163300,163300,0
|
|
20240318,171800,47771717800,163300,163300,163300,163300,0
|
|
20240318,171700,47771717800,163300,163300,163300,163300,0
|
|
20240318,171600,47771717800,163300,163300,163300,163300,0
|
|
20240318,171500,47771717800,163300,163300,163300,163300,0
|
|
20240318,171400,47771717800,163300,163300,163300,163300,0
|
|
20240318,171300,47771717800,163300,163300,163300,163300,0
|
|
20240318,171200,47771717800,163300,163300,163300,163300,0
|
|
20240318,171100,47771717800,163300,163300,163300,163300,0
|
|
20240318,171000,47771717800,163300,163300,163300,163300,0
|
|
20240318,170900,47771717800,163300,163300,163300,163300,0
|
|
20240318,170800,47771717800,163300,163300,163300,163300,0
|
|
20240318,170700,47771717800,163300,163300,163300,163300,0
|
|
20240318,170600,47771717800,163300,163300,163300,163300,0
|
|
20240318,170500,47771717800,163300,163300,163300,163300,0
|
|
20240318,170400,47771717800,163300,163300,163300,163300,0
|
|
20240318,170300,47771717800,163300,163300,163300,163300,0
|
|
20240318,170200,47771717800,163300,163300,163300,163300,0
|
|
20240318,170100,47771717800,163300,163300,163300,163300,0
|
|
20240318,170000,47771717800,163300,163300,163300,163300,0
|
|
20240318,165900,47771717800,163300,163300,163300,163300,0
|
|
20240318,165800,47771717800,163300,163300,163300,163300,0
|
|
20240318,165700,47771717800,163300,163300,163300,163300,0
|
|
20240318,165600,47771717800,163300,163300,163300,163300,0
|
|
20240318,165500,47771717800,163300,163300,163300,163300,0
|
|
20240318,165400,47771717800,163300,163300,163300,163300,0
|
|
20240318,165300,47771717800,163300,163300,163300,163300,0
|
|
20240318,165200,47771717800,163300,163300,163300,163300,0
|
|
20240318,165100,47771717800,163300,163300,163300,163300,8209
|
|
20240318,165000,47771717800,163300,163300,163300,163300,0
|
|
20240318,164900,47771717800,163300,163300,163300,163300,0
|
|
20240318,164800,47771717800,163300,163300,163300,163300,0
|
|
20240318,164700,47771717800,163300,163300,163300,163300,0
|
|
20240318,164600,47771717800,163300,163300,163300,163300,0
|
|
20240318,164500,47771717800,163300,163300,163300,163300,0
|
|
20240318,164400,47771717800,163300,163300,163300,163300,0
|
|
20240318,164300,47771717800,163300,163300,163300,163300,0
|
|
20240318,164200,47771717800,163300,163300,163300,163300,0
|
|
20240318,164100,47771717800,163300,163300,163300,163300,0
|
|
20240318,164000,47771717800,163300,163300,163300,163300,0
|
|
20240318,163900,47771717800,163300,163300,163300,163300,0
|
|
20240318,163800,47771717800,163300,163300,163300,163300,0
|
|
20240318,163700,47771717800,163300,163300,163300,163300,0
|
|
20240318,163600,47771717800,163300,163300,163300,163300,0
|
|
20240318,163500,47771717800,163300,163300,163300,163300,0
|
|
20240318,163400,47771717800,163300,163300,163300,163300,0
|
|
20240318,163300,47771717800,163300,163300,163300,163300,0
|
|
20240318,163200,47771717800,163300,163300,163300,163300,0
|
|
20240318,163100,47771717800,163300,163300,163300,163300,0
|
|
20240318,163000,47771717800,163300,163300,163300,163300,0
|
|
20240318,162900,47771717800,163300,163300,163300,163300,0
|
|
20240318,162800,47771717800,163300,163300,163300,163300,0
|
|
20240318,162700,47771717800,163300,163300,163300,163300,0
|
|
20240318,162600,47771717800,163300,163300,163300,163300,0
|
|
20240318,162500,47771717800,163300,163300,163300,163300,0
|
|
20240318,162400,47771717800,163300,163300,163300,163300,0
|
|
20240318,162300,47771717800,163300,163300,163300,163300,0
|
|
20240318,162200,47771717800,163300,163300,163300,163300,0
|
|
20240318,162100,47771717800,163300,163300,163300,163300,8209
|
|
20240318,162000,47771717800,163300,163300,163300,163300,0
|
|
20240318,161900,47771717800,163300,163300,163300,163300,0
|
|
20240318,161800,47771717800,163300,163300,163300,163300,0
|
|
20240318,161700,47771717800,163300,163300,163300,163300,0
|
|
20240318,161600,47771717800,163300,163300,163300,163300,0
|
|
20240318,161500,47771717800,163300,163300,163300,163300,0
|
|
20240318,161400,47771717800,163300,163300,163300,163300,0
|
|
20240318,161300,47771717800,163300,163300,163300,163300,0
|
|
20240318,161200,47771717800,163300,163300,163300,163300,0
|
|
20240318,161100,47771717800,163300,163300,163300,163300,0
|
|
20240318,161000,47771717800,163300,163300,163300,163300,0
|
|
20240318,160900,47771717800,163300,163300,163300,163300,0
|
|
20240318,160800,47771717800,163300,163300,163300,163300,0
|
|
20240318,160700,47771717800,163300,163300,163300,163300,0
|
|
20240318,160600,47771717800,163300,163300,163300,163300,0
|
|
20240318,160500,47771717800,163300,163300,163300,163300,0
|
|
20240318,160400,47771717800,163300,163300,163300,163300,0
|
|
20240318,160300,47771717800,163300,163300,163300,163300,0
|
|
20240318,160200,47771717800,163300,163300,163300,163300,0
|
|
20240318,160100,47771717800,163300,163300,163300,163300,0
|
|
20240318,160000,47771717800,163300,163300,163300,163300,0
|
|
20240318,155900,47771717800,163300,163300,163300,163300,0
|
|
20240318,155800,47771717800,163300,163300,163300,163300,0
|
|
20240318,155700,47771717800,163300,163300,163300,163300,0
|
|
20240318,155600,47771717800,163300,163300,163300,163300,0
|
|
20240318,155500,47771717800,163300,163300,163300,163300,0
|
|
20240318,155400,47771717800,163300,163300,163300,163300,0
|
|
20240318,155300,47771717800,163300,163300,163300,163300,0
|
|
20240318,155200,47771717800,163300,163300,163300,163300,0
|
|
20240318,155100,47771717800,163300,163300,163300,163300,8209
|
|
20240318,155000,47771717800,163300,163300,163300,163300,0
|
|
20240318,154900,47771717800,163300,163300,163300,163300,0
|
|
20240318,154800,47771717800,163300,163300,163300,163300,0
|
|
20240318,154700,47771717800,163300,163300,163300,163300,0
|
|
20240318,154600,47771717800,163300,163300,163300,163300,0
|
|
20240318,154500,47771717800,163300,163300,163300,163300,0
|
|
20240318,154400,47771717800,163300,163300,163300,163300,0
|
|
20240318,154300,47771717800,163300,163300,163300,163300,0
|
|
20240318,154200,47771717800,163300,163300,163300,163300,0
|
|
20240318,154100,47771717800,163300,163300,163300,163300,0
|
|
20240318,154000,47771717800,163300,163300,163300,163300,0
|
|
20240318,153900,47771717800,163300,163300,163300,163300,0
|
|
20240318,153800,47771717800,163300,163300,163300,163300,0
|
|
20240318,153700,47771717800,163300,163300,163300,163300,0
|
|
20240318,153600,47771717800,163300,163300,163300,163300,0
|
|
20240318,153500,47771717800,163300,163300,163300,163300,0
|
|
20240318,153400,47771717800,163300,163300,163300,163300,0
|
|
20240318,153300,47771717800,163300,163300,163300,163300,0
|
|
20240318,153200,47771717800,163300,163300,163300,163300,0
|
|
20240318,153100,47771717800,163300,163300,163300,163300,0
|
|
20240318,153000,47771717800,163300,163300,163300,163300,8209
|
|
20240318,152900,46431188100,163300,163300,163300,163300,0
|
|
20240318,152800,46431188100,163300,163300,163300,163300,0
|
|
20240318,152700,46431188100,163300,163300,163300,163300,0
|
|
20240318,152600,46431188100,163300,163300,163300,163300,0
|
|
20240318,152500,46431188100,163300,163300,163300,163300,0
|
|
20240318,152400,46431188100,163300,163300,163300,163300,0
|
|
20240318,152300,46431188100,163300,163300,163300,163300,0
|
|
20240318,152200,46431188100,163300,163300,163300,163300,0
|
|
20240318,152100,46431188100,163300,163300,163300,163300,0
|
|
20240318,152000,46431188100,163300,163300,163300,163300,0
|
|
20240318,151900,46431188100,163300,163100,163300,163100,686
|
|
20240318,151800,46319231700,163100,163100,163200,163100,360
|
|
20240318,151700,46260496300,163100,163100,163200,163100,259
|
|
20240318,151600,46218229200,163100,163000,163100,163000,475
|
|
20240318,151500,46140771100,163100,163000,163100,163000,219
|
|
20240318,151400,46105064700,163000,163100,163100,163000,345
|
|
20240318,151300,46048809000,163000,162900,163100,162900,244
|
|
20240318,151200,46009039400,163100,162900,163100,162900,105
|
|
20240318,151100,45991929400,162900,162900,163100,162700,2186
|
|
20240318,151000,45635876300,162900,162900,163000,162800,701
|
|
20240318,150900,45521682600,162900,162800,163000,162800,334
|
|
20240318,150800,45467289600,162800,162800,162900,162700,974
|
|
20240318,150700,45308673800,162700,162700,162800,162700,388
|
|
20240318,150600,45245544900,162700,162700,162800,162600,281
|
|
20240318,150500,45199809200,162700,162700,162800,162600,1465
|
|
20240318,150400,44961553600,162700,162900,162900,162700,743
|
|
20240318,150300,44840611700,162800,162900,163000,162800,406
|
|
20240318,150200,44774474500,162900,162900,162900,162800,610
|
|
20240318,150100,44675110600,162900,162800,162900,162800,124
|
|
20240318,150000,44654915300,162800,162800,162900,162800,156
|
|
20240318,145900,44629518300,162800,162800,162900,162700,387
|
|
20240318,145800,44566516200,162800,162700,163000,162600,591
|
|
20240318,145700,44470331400,162700,162700,162800,162700,351
|
|
20240318,145600,44413222200,162700,162800,163000,162500,1426
|
|
20240318,145500,44181247300,162800,162900,163100,162800,505
|
|
20240318,145400,44098961000,162900,162900,163000,162900,270
|
|
20240318,145300,44054971400,162900,163000,163100,162900,703
|
|
20240318,145200,43940414900,163100,163100,163200,162900,262
|
|
20240318,145100,43897698100,163100,162900,163200,162900,275
|
|
20240318,145000,43852864400,162900,162900,163100,162900,434
|
|
20240318,144900,43782122400,162900,162900,163000,162700,227
|
|
20240318,144800,43745159900,162900,163000,163000,162600,3807
|
|
20240318,144700,43125547200,163000,163000,163100,163000,898
|
|
20240318,144600,42979165700,163000,163000,163100,163000,652
|
|
20240318,144500,42872841900,163000,163200,163200,163000,656
|
|
20240318,144400,42765814100,163300,163300,163300,163200,183
|
|
20240318,144300,42735937900,163300,163300,163300,163200,215
|
|
20240318,144200,42700837000,163300,163200,163400,163200,432
|
|
20240318,144100,42630287000,163200,163200,163300,163200,237
|
|
20240318,144000,42591602400,163200,163300,163300,163200,192
|
|
20240318,143900,42560263300,163200,163200,163300,163200,203
|
|
20240318,143800,42527127800,163300,163200,163300,163200,89
|
|
20240318,143700,42512602700,163200,163200,163300,163100,407
|
|
20240318,143600,42446182200,163200,163200,163300,163200,90
|
|
20240318,143500,42431491000,163200,163100,163300,163100,104
|
|
20240318,143400,42414517200,163100,163100,163200,163100,116
|
|
20240318,143300,42395589900,163100,163200,163300,163100,240
|
|
20240318,143200,42356412100,163200,163200,163400,163200,289
|
|
20240318,143100,42309238300,163200,163200,163400,163000,627
|
|
20240318,143000,42206906600,163200,163000,163400,163000,629
|
|
20240318,142900,42104263700,163000,163000,163100,163000,389
|
|
20240318,142800,42040837000,163000,162800,163200,162800,351
|
|
20240318,142700,41983644300,162800,162900,162900,162800,289
|
|
20240318,142600,41936578400,163000,162800,163000,162800,261
|
|
20240318,142500,41894083500,162900,162900,163000,162800,141
|
|
20240318,142400,41871119600,162900,162800,162900,162700,589
|
|
20240318,142300,41775201000,162800,162900,163000,162700,624
|
|
20240318,142200,41673577500,162900,163000,163000,162900,128
|
|
20240318,142100,41652726000,163000,162900,163000,162900,191
|
|
20240318,142000,41621610400,162900,162800,163000,162800,477
|
|
20240318,141900,41543905600,162700,162800,162900,162700,148
|
|
20240318,141800,41519811700,162800,162800,162900,162800,178
|
|
20240318,141700,41490831800,162800,162800,162900,162700,385
|
|
20240318,141600,41428148100,162800,162800,162900,162800,104
|
|
20240318,141500,41411216700,162800,162700,162900,162700,329
|
|
20240318,141400,41357656400,162800,162800,162900,162700,365
|
|
20240318,141300,41298242900,162800,162700,162800,162600,427
|
|
20240318,141200,41228795300,162700,162600,162700,162600,295
|
|
20240318,141100,41180812600,162600,162600,162700,162500,277
|
|
20240318,141000,41135769800,162600,162500,162600,162500,1030
|
|
20240318,140900,40968388600,162500,162700,162700,162500,533
|
|
20240318,140800,40881726500,162600,162900,162900,162600,859
|
|
20240318,140700,40741915600,162800,162900,163000,162800,303
|
|
20240318,140600,40692562500,163000,162800,163200,162800,476
|
|
20240318,140500,40614986400,162800,163100,163100,162800,3168
|
|
20240318,140400,40098708100,163100,163300,163300,163000,1750
|
|
20240318,140300,39813330600,163300,163200,163300,163200,432
|
|
20240318,140200,39742827700,163300,163200,163300,163200,241
|
|
20240318,140100,39703494000,163200,163200,163300,163200,263
|
|
20240318,140000,39660568600,163200,163200,163300,163100,213
|
|
20240318,135900,39625797100,163300,163200,163300,163200,323
|
|
20240318,135800,39573078400,163200,163300,163300,163200,191
|
|
20240318,135700,39541901800,163300,163200,163300,163100,199
|
|
20240318,135600,39509426700,163200,163100,163200,163100,155
|
|
20240318,135500,39484143100,163100,163100,163200,163100,140
|
|
20240318,135400,39461308500,163100,163100,163200,163100,568
|
|
20240318,135300,39368663000,163100,163200,163300,163100,460
|
|
20240318,135200,39293622300,163200,163100,163400,163100,575
|
|
20240318,135100,39199769800,163100,163100,163200,163100,185
|
|
20240318,135000,39169595200,163100,163200,163200,163100,137
|
|
20240318,134900,39147244800,163200,163100,163200,163100,399
|
|
20240318,134800,39082143800,163200,163300,163400,163100,1631
|
|
20240318,134700,38815896800,163300,163400,163500,163300,305
|
|
20240318,134600,38766066400,163400,163600,163700,163400,985
|
|
20240318,134500,38604992100,163600,163600,163700,163600,181
|
|
20240318,134400,38575380100,163600,163600,163700,163600,129
|
|
20240318,134300,38554275400,163700,163600,163700,163600,110
|
|
20240318,134200,38536277600,163600,163500,163600,163400,290
|
|
20240318,134100,38488850500,163500,163400,163600,163400,124
|
|
20240318,134000,38468573800,163400,163300,163700,163300,264
|
|
20240318,133900,38425446800,163300,163500,163500,163300,544
|
|
20240318,133800,38336547600,163500,163500,163700,163500,94
|
|
20240318,133700,38321177900,163500,163400,163500,163400,494
|
|
20240318,133600,38240451300,163400,163500,163600,163400,383
|
|
20240318,133500,38177848300,163500,163500,163500,163400,357
|
|
20240318,133400,38119497400,163400,163400,163400,163300,236
|
|
20240318,133300,38080949800,163400,163600,163600,163300,1415
|
|
20240318,133200,37849705400,163600,163600,163600,163500,1266
|
|
20240318,133100,37642651300,163600,163700,163800,163600,1128
|
|
20240318,133000,37458032800,163800,163900,163900,163700,1311
|
|
20240318,132900,37243261800,163900,164000,164100,163900,392
|
|
20240318,132800,37178989400,164000,164000,164100,164000,437
|
|
20240318,132700,37107320200,164100,164000,164100,163900,164
|
|
20240318,132600,37080422700,164000,164000,164000,163900,78
|
|
20240318,132500,37067632200,164000,164100,164200,163900,2483
|
|
20240318,132400,36660352600,164100,164300,164300,164100,460
|
|
20240318,132300,36584809600,164400,164300,164400,164300,93
|
|
20240318,132200,36569529100,164400,164500,164600,164400,341
|
|
20240318,132100,36513451000,164500,164600,164600,164500,132
|
|
20240318,132000,36491736400,164500,164600,164700,164500,101
|
|
20240318,131900,36475118200,164600,164500,164600,164500,75
|
|
20240318,131800,36462776300,164500,164300,164500,164300,68
|
|
20240318,131700,36451599200,164400,164300,164400,164300,155
|
|
20240318,131600,36426124600,164300,164300,164400,164300,80
|
|
20240318,131500,36412979900,164300,164400,164400,164300,41
|
|
20240318,131400,36406243100,164400,164500,164500,164400,209
|
|
20240318,131300,36371880000,164500,164600,164600,164400,45
|
|
20240318,131200,36364480100,164500,164200,164700,164200,290
|
|
20240318,131100,36316814400,164100,164200,164200,164100,75
|
|
20240318,131000,36304506200,164200,164100,164200,164000,278
|
|
20240318,130900,36258888100,164100,164100,164200,164100,186
|
|
20240318,130800,36228361700,164100,164200,164200,164100,114
|
|
20240318,130700,36209650400,164100,164100,164200,164100,168
|
|
20240318,130600,36182074200,164100,164300,164400,164100,477
|
|
20240318,130500,36103737800,164300,164300,164400,164200,258
|
|
20240318,130400,36061344500,164400,164300,164500,164300,72
|
|
20240318,130300,36049508300,164300,164300,164600,164300,79
|
|
20240318,130200,36036521100,164300,164700,164700,164300,200
|
|
20240318,130100,36003660300,164700,164700,164700,164400,380
|
|
20240318,130000,35941164600,164700,164500,164800,164500,55
|
|
20240318,125900,35932110400,164500,164500,164900,164500,403
|
|
20240318,125800,35865715700,164600,164600,164600,164600,42
|
|
20240318,125700,35858802500,164500,164600,164600,164500,60
|
|
20240318,125600,35848929000,164600,164700,164800,164500,534
|
|
20240318,125500,35761001300,164600,164600,164600,164500,119
|
|
20240318,125400,35741414000,164500,164400,164800,164400,168
|
|
20240318,125300,35713772600,164400,164400,164500,164400,17
|
|
20240318,125200,35710977000,164400,164400,164500,164400,101
|
|
20240318,125100,35694371900,164400,164300,164400,164300,66
|
|
20240318,125000,35683527900,164300,164300,164700,164300,63
|
|
20240318,124900,35673175600,164200,164400,164700,164200,201
|
|
20240318,124800,35640144900,164600,164500,164600,164300,376
|
|
20240318,124700,35578347000,164500,164400,164500,164400,52
|
|
20240318,124600,35569793600,164500,164500,164500,164300,152
|
|
20240318,124500,35544807900,164600,164600,164700,164300,1348
|
|
20240318,124400,35323068800,164600,164600,164700,164600,142
|
|
20240318,124300,35299693500,164600,164700,164700,164600,195
|
|
20240318,124200,35267591700,164700,164700,164800,164600,160
|
|
20240318,124100,35241240200,164800,164900,164900,164700,218
|
|
20240318,124000,35205312100,165000,164900,165100,164900,719
|
|
20240318,123900,35086729700,165000,165100,165100,164900,129
|
|
20240318,123800,35065440800,165100,165000,165100,164900,235
|
|
20240318,123700,35026663600,165000,164900,165000,164900,764
|
|
20240318,123600,34900635400,164900,164800,164900,164800,143
|
|
20240318,123500,34877066500,164900,164700,164900,164700,127
|
|
20240318,123400,34856135000,164700,164600,164800,164600,32
|
|
20240318,123300,34850864900,164600,164800,164800,164600,112
|
|
20240318,123200,34832420900,164800,164600,164900,164600,56
|
|
20240318,123100,34823196500,164600,164700,164800,164600,235
|
|
20240318,123000,34784497400,164700,164800,164900,164700,286
|
|
20240318,122900,34737367300,164900,164700,164900,164600,587
|
|
20240318,122800,34640664000,164600,164600,164600,164500,153
|
|
20240318,122700,34615482700,164600,164600,164700,164500,323
|
|
20240318,122600,34562305700,164500,164500,164500,164400,97
|
|
20240318,122500,34546350800,164500,164300,164500,164200,449
|
|
20240318,122400,34472579500,164300,164200,164300,164200,72
|
|
20240318,122300,34460756100,164200,164200,164300,164200,175
|
|
20240318,122200,34432009100,164200,164300,164300,164200,126
|
|
20240318,122100,34411311500,164300,164200,164300,164200,83
|
|
20240318,122000,34397681900,164200,164300,164300,164200,128
|
|
20240318,121900,34376653000,164300,164100,164500,164100,399
|
|
20240318,121800,34311134500,164200,164100,164200,164100,1235
|
|
20240318,121700,34108366800,164100,164100,164200,164100,100
|
|
20240318,121600,34091955300,164100,164100,164200,164100,62
|
|
20240318,121500,34081778500,164200,164100,164200,164000,94
|
|
20240318,121400,34066353000,164100,164100,164200,164100,148
|
|
20240318,121300,34042065700,164100,164100,164200,164100,575
|
|
20240318,121200,33947657800,164200,164000,164200,163900,490
|
|
20240318,121100,33867283600,163900,163900,164000,163900,69
|
|
20240318,121000,33855974200,163900,164000,164000,163900,48
|
|
20240318,120900,33848103800,164000,163900,164000,163900,66
|
|
20240318,120800,33837286100,163900,163900,164000,163900,122
|
|
20240318,120700,33817290100,164000,164000,164100,163900,451
|
|
20240318,120600,33743323600,164000,164100,164100,164000,254
|
|
20240318,120500,33701652900,164200,164400,164600,164100,539
|
|
20240318,120400,33613094200,164400,164200,164400,164200,247
|
|
20240318,120300,33572504800,164300,164100,164300,164100,180
|
|
20240318,120200,33542942100,164100,164100,164200,164000,79
|
|
20240318,120100,33529983100,164200,163900,164200,163800,431
|
|
20240318,120000,33459304400,163800,163900,163900,163800,104
|
|
20240318,115900,33442265500,163900,163900,163900,163800,111
|
|
20240318,115800,33424077900,163900,163700,163900,163600,861
|
|
20240318,115700,33283119300,163700,163700,163800,163700,429
|
|
20240318,115600,33212886900,163700,163800,163900,163700,215
|
|
20240318,115500,33177679300,163800,163700,163900,163700,93
|
|
20240318,115400,33162443300,163800,163800,163900,163700,434
|
|
20240318,115300,33091350600,163800,164000,164000,163800,1246
|
|
20240318,115200,32887125600,163900,164000,164100,163900,419
|
|
20240318,115100,32818425700,164000,164000,164100,164000,391
|
|
20240318,115000,32754299700,164000,163900,164000,163900,309
|
|
20240318,114900,32703633100,163900,164100,164200,163900,2772
|
|
20240318,114800,32248928300,164200,164100,164200,164100,196
|
|
20240318,114700,32216755300,164100,164200,164300,164100,285
|
|
20240318,114600,32169962100,164200,164400,164400,164200,98
|
|
20240318,114500,32153864200,164400,164400,164400,164100,947
|
|
20240318,114400,31998246000,164400,164500,164500,164400,44
|
|
20240318,114300,31991009900,164500,164500,164500,164400,170
|
|
20240318,114200,31963051500,164500,164300,164500,164300,105
|
|
20240318,114100,31945784400,164300,164400,164400,164300,45
|
|
20240318,114000,31938388800,164300,164500,164500,164300,115
|
|
20240318,113900,31919482900,164500,164400,164500,164400,46
|
|
20240318,113800,31911916800,164400,164300,164600,164300,399
|
|
20240318,113700,31846325600,164300,164300,164300,164200,189
|
|
20240318,113600,31815283300,164300,164300,164300,164200,387
|
|
20240318,113500,31751731900,164300,164500,164500,164300,574
|
|
20240318,113400,31657364000,164500,164400,164600,164400,282
|
|
20240318,113300,31610990400,164500,164700,164700,164400,129
|
|
20240318,113200,31589770300,164700,164700,164700,164400,1640
|
|
20240318,113100,31319882400,164600,164700,164700,164600,678
|
|
20240318,113000,31208226900,164600,164900,165000,164600,436
|
|
20240318,112900,31136390100,165000,164900,165000,164800,1045
|
|
20240318,112800,30964066000,164900,164800,164900,164600,46
|
|
20240318,112700,30956485300,164900,164700,164900,164700,272
|
|
20240318,112600,30911647600,164500,164600,164700,164500,126
|
|
20240318,112500,30890905400,164600,164500,164700,164500,177
|
|
20240318,112400,30861783100,164500,164700,164700,164500,879
|
|
20240318,112300,30717085500,164800,164800,164900,164700,214
|
|
20240318,112200,30681819200,164800,164700,164800,164700,194
|
|
20240318,112100,30649856900,164700,165400,165500,164700,1143
|
|
20240318,112000,30461116400,165500,165400,165500,165300,28
|
|
20240318,111900,30456484500,165300,165400,165400,165200,138
|
|
20240318,111800,30433670800,165400,165500,165600,165300,269
|
|
20240318,111700,30389161200,165400,165000,165500,165000,73
|
|
20240318,111600,30377099600,165300,164900,165500,164900,871
|
|
20240318,111500,30233347300,164900,164800,164900,164700,523
|
|
20240318,111400,30147193500,164800,164800,164900,164800,98
|
|
20240318,111300,30131036100,164800,165000,165000,164700,605
|
|
20240318,111200,30031324600,164900,164900,165000,164900,56
|
|
20240318,111100,30022089600,164900,164800,165000,164800,80
|
|
20240318,111000,30008893800,164900,164900,164900,164700,215
|
|
20240318,110900,29973469500,164700,164900,165000,164700,386
|
|
20240318,110800,29909828800,164800,164600,164900,164600,86
|
|
20240318,110700,29895652200,164900,164600,164900,164500,578
|
|
20240318,110600,29800481200,164600,165400,165500,164600,4999
|
|
20240318,110500,28975539000,165300,165400,165500,165300,333
|
|
20240318,110400,28920468200,165400,165500,165600,165400,219
|
|
20240318,110300,28884236100,165400,165500,165600,165400,572
|
|
20240318,110200,28789579100,165500,165800,165800,165500,382
|
|
20240318,110100,28726314200,165800,165600,165800,165600,21
|
|
20240318,110000,28722834500,165700,165800,165800,165500,249
|
|
20240318,105900,28681583800,165800,165800,165800,165700,103
|
|
20240318,105800,28664509900,165800,165800,165900,165700,479
|
|
20240318,105700,28585093100,165900,165900,166100,165900,733
|
|
20240318,105600,28463404700,165900,166000,166000,165900,177
|
|
20240318,105500,28434035600,166000,165900,166100,165900,753
|
|
20240318,105400,28309061100,166000,166000,166100,165900,334
|
|
20240318,105300,28253619600,165900,166100,166200,165900,658
|
|
20240318,105200,28144365700,166100,166000,166100,166000,117
|
|
20240318,105100,28124936600,166100,166200,166200,166000,325
|
|
20240318,105000,28070954600,166200,166500,166500,166200,383
|
|
20240318,104900,28007232500,166400,166600,166600,166400,361
|
|
20240318,104800,27947131300,166600,166800,166900,166600,522
|
|
20240318,104700,27860116900,166900,166900,166900,166800,124
|
|
20240318,104600,27839427400,166800,166900,167000,166800,250
|
|
20240318,104500,27797706900,166900,167000,167000,166900,409
|
|
20240318,104400,27729433900,167000,167200,167200,166900,119
|
|
20240318,104300,27709553500,167200,166800,167300,166800,2940
|
|
20240318,104200,27218333300,166800,166700,166900,166700,330
|
|
20240318,104100,27163299100,166700,166800,166800,166700,219
|
|
20240318,104000,27126776500,166800,166700,166800,166500,751
|
|
20240318,103900,27001617600,166700,166700,166700,166600,419
|
|
20240318,103800,26931776100,166700,166700,166800,166600,357
|
|
20240318,103700,26872259400,166700,166600,166700,166600,94
|
|
20240318,103600,26856598700,166600,166600,166600,166500,280
|
|
20240318,103500,26809950900,166600,166500,166600,166500,154
|
|
20240318,103400,26784299200,166500,166500,166600,166400,305
|
|
20240318,103300,26733521200,166600,166600,166800,166400,400
|
|
20240318,103200,26666867600,166700,166500,166700,166400,202
|
|
20240318,103100,26633218700,166400,166200,166500,166100,820
|
|
20240318,103000,26496825500,166200,166200,166400,166100,471
|
|
20240318,102900,26418518700,166200,166000,166200,166000,227
|
|
20240318,102800,26380826100,165900,165800,166000,165800,123
|
|
20240318,102700,26360423800,165800,165600,165800,165600,389
|
|
20240318,102600,26295979100,165500,165600,165600,165500,165
|
|
20240318,102500,26268659000,165600,165300,165600,165200,231
|
|
20240318,102400,26230428100,165300,165500,165600,165200,437
|
|
20240318,102300,26158152100,165500,165500,165500,165300,405
|
|
20240318,102200,26091172700,165400,165200,165500,165100,743
|
|
20240318,102100,25968354900,165200,165200,165500,165100,902
|
|
20240318,102000,25819338400,165300,165900,165900,165300,1411
|
|
20240318,101900,25585671600,165800,165700,166200,165700,557
|
|
20240318,101800,25493312800,165700,166000,166000,165600,501
|
|
20240318,101700,25410262400,166000,166200,166700,166000,1086
|
|
20240318,101600,25229765900,166200,166200,166900,166000,1206
|
|
20240318,101500,25029035400,166200,166300,166300,166100,376
|
|
20240318,101400,24966524700,166300,166300,166400,166200,294
|
|
20240318,101300,24917641000,166300,166300,166400,166200,451
|
|
20240318,101200,24842656000,166300,166600,166700,166200,507
|
|
20240318,101100,24758319200,166600,166600,166700,166500,213
|
|
20240318,101000,24722830200,166600,166400,166800,166400,150
|
|
20240318,100900,24697843500,166400,166800,166800,166200,1340
|
|
20240318,100800,24474704300,166900,167000,167000,166900,464
|
|
20240318,100700,24397240800,167000,167100,167100,166900,572
|
|
20240318,100600,24301726900,167100,167200,167200,167000,776
|
|
20240318,100500,24172049700,167200,166800,167200,166800,983
|
|
20240318,100400,24007906000,166800,166600,166900,166600,163
|
|
20240318,100300,23980731600,166600,167000,167100,166500,1237
|
|
20240318,100200,23774360600,167000,167000,167200,167000,548
|
|
20240318,100100,23682797400,167000,167000,167100,166900,664
|
|
20240318,100000,23571897100,167000,167000,167000,166900,1107
|
|
20240318,095900,23387054800,167000,166800,167000,166800,983
|
|
20240318,095800,23222974600,166800,166800,166800,166700,248
|
|
20240318,095700,23181613000,166800,166900,166900,166700,478
|
|
20240318,095600,23101886300,166900,166800,167000,166700,476
|
|
20240318,095500,23022449800,166800,166700,166800,166600,196
|
|
20240318,095400,22989776200,166600,166900,167000,166600,901
|
|
20240318,095300,22839415800,167000,167000,167000,166900,1039
|
|
20240318,095200,22665906400,167000,166700,167000,166700,2185
|
|
20240318,095100,22301225500,166800,166700,166800,166600,441
|
|
20240318,095000,22227700100,166700,166100,166800,166100,1854
|
|
20240318,094900,21919090200,166100,166000,166100,165900,392
|
|
20240318,094800,21854000700,166000,165400,166000,165300,1323
|
|
20240318,094700,21634956300,165400,165600,165700,165400,353
|
|
20240318,094600,21576525000,165600,165400,165700,165400,455
|
|
20240318,094500,21501202500,165400,165500,165800,165300,735
|
|
20240318,094400,21379516800,165500,165900,165900,165300,1986
|
|
20240318,094300,21050665800,165900,166000,166100,165800,643
|
|
20240318,094200,20943967100,166000,166000,166200,166000,611
|
|
20240318,094100,20842500500,166000,166000,166200,165800,674
|
|
20240318,094000,20730656000,166100,166100,166100,165800,407
|
|
20240318,093900,20663093400,166000,165800,166000,165700,1033
|
|
20240318,093800,20491803900,165800,165900,166100,165700,440
|
|
20240318,093700,20418838700,165800,166300,166300,165800,1060
|
|
20240318,093600,20242839400,166300,166500,166600,166200,752
|
|
20240318,093500,20117740000,166400,166500,166700,166300,838
|
|
20240318,093400,19978201700,166600,166000,166600,165800,1418
|
|
20240318,093300,19742504500,166100,165900,166200,165800,318
|
|
20240318,093200,19689729000,165900,166200,166300,165700,968
|
|
20240318,093100,19529092300,166200,166000,166200,165900,867
|
|
20240318,093000,19385085200,166000,166200,166200,165900,1462
|
|
20240318,092900,19142264700,166100,166400,166500,166100,1075
|
|
20240318,092800,18963496700,166600,166600,166600,166300,1106
|
|
20240318,092700,18779349200,166700,166900,166900,166400,1122
|
|
20240318,092600,18592437400,167000,166800,167100,166700,1417
|
|
20240318,092500,18355839900,166800,167000,167200,166800,1059
|
|
20240318,092400,18178962300,167100,166600,167200,166600,1515
|
|
20240318,092300,17926103200,166600,166400,166700,166100,1207
|
|
20240318,092200,17725150600,166500,166700,166900,166300,2497
|
|
20240318,092100,17308924900,166700,166900,166900,166500,1522
|
|
20240318,092000,17055277900,166800,167200,167400,166700,3042
|
|
20240318,091900,16547133900,167300,166900,167500,166800,5157
|
|
20240318,091800,15684590800,166900,167200,167400,166800,4299
|
|
20240318,091700,14966359700,167200,165800,167400,165600,12144
|
|
20240318,091600,12941161900,165400,165300,166000,165300,641
|
|
20240318,091500,12835081200,165300,165500,166100,165100,1768
|
|
20240318,091400,12542454700,165100,166000,166100,165100,2572
|
|
20240318,091300,12116337700,166000,166600,166600,165700,3706
|
|
20240318,091200,11500016400,166600,166200,166700,165800,6387
|
|
20240318,091100,10436633800,166200,165300,166200,165100,6475
|
|
20240318,091000,9363005400,165300,165400,165400,164900,1817
|
|
20240318,090900,9062741000,165400,164800,165600,164800,3770
|
|
20240318,090800,8439452400,165000,164800,165000,163900,3268
|
|
20240318,090700,7901320200,164800,163600,165000,163100,3558
|
|
20240318,090600,7317506400,163600,163600,163800,162900,1320
|
|
20240318,090500,7101536300,162900,163100,163600,162800,5486
|
|
20240318,090400,6206942600,163100,164200,164300,163100,4535
|
|
20240318,090300,5464742400,164200,163600,164300,163300,2101
|
|
20240318,090200,5120601700,163400,164600,164700,163300,4680
|
|
20240318,090100,4353158600,164600,165500,165700,164400,3993
|
|
20240318,090000,3694679600,165500,164700,166100,164700,20890
|