662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195900,1526829370,7900,7900,7900,7900,7362
|
|
20240318,195800,1526829370,7900,7900,7900,7900,0
|
|
20240318,195700,1526829370,7900,7900,7900,7900,0
|
|
20240318,195600,1526829370,7900,7900,7900,7900,0
|
|
20240318,195500,1526829370,7900,7900,7900,7900,0
|
|
20240318,195400,1526829370,7900,7900,7900,7900,0
|
|
20240318,195300,1526829370,7900,7900,7900,7900,0
|
|
20240318,195200,1526829370,7900,7900,7900,7900,0
|
|
20240318,195100,1526829370,7900,7900,7900,7900,0
|
|
20240318,195000,1526829370,7900,7900,7900,7900,0
|
|
20240318,194900,1526829370,7900,7900,7900,7900,0
|
|
20240318,194800,1526829370,7900,7900,7900,7900,0
|
|
20240318,194700,1526829370,7900,7900,7900,7900,0
|
|
20240318,194600,1526829370,7900,7900,7900,7900,0
|
|
20240318,194500,1526829370,7900,7900,7900,7900,0
|
|
20240318,194400,1526829370,7900,7900,7900,7900,0
|
|
20240318,194300,1526829370,7900,7900,7900,7900,0
|
|
20240318,194200,1526829370,7900,7900,7900,7900,0
|
|
20240318,194100,1526829370,7900,7900,7900,7900,0
|
|
20240318,194000,1526829370,7900,7900,7900,7900,0
|
|
20240318,193900,1526829370,7900,7900,7900,7900,0
|
|
20240318,193800,1526829370,7900,7900,7900,7900,0
|
|
20240318,193700,1526829370,7900,7900,7900,7900,0
|
|
20240318,193600,1526829370,7900,7900,7900,7900,0
|
|
20240318,193500,1526829370,7900,7900,7900,7900,0
|
|
20240318,193400,1526829370,7900,7900,7900,7900,0
|
|
20240318,193300,1526829370,7900,7900,7900,7900,0
|
|
20240318,193200,1526829370,7900,7900,7900,7900,0
|
|
20240318,193100,1526829370,7900,7900,7900,7900,0
|
|
20240318,193000,1526829370,7900,7900,7900,7900,0
|
|
20240318,192900,1526829370,7900,7900,7900,7900,7362
|
|
20240318,192800,1526829370,7900,7900,7900,7900,0
|
|
20240318,192700,1526829370,7900,7900,7900,7900,0
|
|
20240318,192600,1526829370,7900,7900,7900,7900,0
|
|
20240318,192500,1526829370,7900,7900,7900,7900,0
|
|
20240318,192400,1526829370,7900,7900,7900,7900,0
|
|
20240318,192300,1526829370,7900,7900,7900,7900,0
|
|
20240318,192200,1526829370,7900,7900,7900,7900,0
|
|
20240318,192100,1526829370,7900,7900,7900,7900,0
|
|
20240318,192000,1526829370,7900,7900,7900,7900,0
|
|
20240318,191900,1526829370,7900,7900,7900,7900,0
|
|
20240318,191800,1526829370,7900,7900,7900,7900,0
|
|
20240318,191700,1526829370,7900,7900,7900,7900,0
|
|
20240318,191600,1526829370,7900,7900,7900,7900,0
|
|
20240318,191500,1526829370,7900,7900,7900,7900,0
|
|
20240318,191400,1526829370,7900,7900,7900,7900,0
|
|
20240318,191300,1526829370,7900,7900,7900,7900,0
|
|
20240318,191200,1526829370,7900,7900,7900,7900,0
|
|
20240318,191100,1526829370,7900,7900,7900,7900,0
|
|
20240318,191000,1526829370,7900,7900,7900,7900,0
|
|
20240318,190900,1526829370,7900,7900,7900,7900,0
|
|
20240318,190800,1526829370,7900,7900,7900,7900,0
|
|
20240318,190700,1526829370,7900,7900,7900,7900,0
|
|
20240318,190600,1526829370,7900,7900,7900,7900,0
|
|
20240318,190500,1526829370,7900,7900,7900,7900,0
|
|
20240318,190400,1526829370,7900,7900,7900,7900,0
|
|
20240318,190300,1526829370,7900,7900,7900,7900,0
|
|
20240318,190200,1526829370,7900,7900,7900,7900,0
|
|
20240318,190100,1526829370,7900,7900,7900,7900,0
|
|
20240318,190000,1526829370,7900,7900,7900,7900,0
|
|
20240318,185900,1526829370,7900,7900,7900,7900,7362
|
|
20240318,185800,1526829370,7900,7900,7900,7900,0
|
|
20240318,185700,1526829370,7900,7900,7900,7900,0
|
|
20240318,185600,1526829370,7900,7900,7900,7900,0
|
|
20240318,185500,1526829370,7900,7900,7900,7900,0
|
|
20240318,185400,1526829370,7900,7900,7900,7900,0
|
|
20240318,185300,1526829370,7900,7900,7900,7900,0
|
|
20240318,185200,1526829370,7900,7900,7900,7900,0
|
|
20240318,185100,1526829370,7900,7900,7900,7900,0
|
|
20240318,185000,1526829370,7900,7900,7900,7900,0
|
|
20240318,184900,1526829370,7900,7900,7900,7900,0
|
|
20240318,184800,1526829370,7900,7900,7900,7900,0
|
|
20240318,184700,1526829370,7900,7900,7900,7900,0
|
|
20240318,184600,1526829370,7900,7900,7900,7900,0
|
|
20240318,184500,1526829370,7900,7900,7900,7900,0
|
|
20240318,184400,1526829370,7900,7900,7900,7900,0
|
|
20240318,184300,1526829370,7900,7900,7900,7900,0
|
|
20240318,184200,1526829370,7900,7900,7900,7900,0
|
|
20240318,184100,1526829370,7900,7900,7900,7900,0
|
|
20240318,184000,1526829370,7900,7900,7900,7900,0
|
|
20240318,183900,1526829370,7900,7900,7900,7900,0
|
|
20240318,183800,1526829370,7900,7900,7900,7900,0
|
|
20240318,183700,1526829370,7900,7900,7900,7900,0
|
|
20240318,183600,1526829370,7900,7900,7900,7900,0
|
|
20240318,183500,1526829370,7900,7900,7900,7900,0
|
|
20240318,183400,1526829370,7900,7900,7900,7900,0
|
|
20240318,183300,1526829370,7900,7900,7900,7900,0
|
|
20240318,183200,1526829370,7900,7900,7900,7900,0
|
|
20240318,183100,1526829370,7900,7900,7900,7900,0
|
|
20240318,183000,1526829370,7900,7900,7900,7900,0
|
|
20240318,182900,1526829370,7900,7900,7900,7900,7362
|
|
20240318,182800,1526829370,7900,7900,7900,7900,0
|
|
20240318,182700,1526829370,7900,7900,7900,7900,0
|
|
20240318,182600,1526829370,7900,7900,7900,7900,0
|
|
20240318,182500,1526829370,7900,7900,7900,7900,0
|
|
20240318,182400,1526829370,7900,7900,7900,7900,0
|
|
20240318,182300,1526829370,7900,7900,7900,7900,0
|
|
20240318,182200,1526829370,7900,7900,7900,7900,0
|
|
20240318,182100,1526829370,7900,7900,7900,7900,0
|
|
20240318,182000,1526829370,7900,7900,7900,7900,0
|
|
20240318,181900,1526829370,7900,7900,7900,7900,0
|
|
20240318,181800,1526829370,7900,7900,7900,7900,0
|
|
20240318,181700,1526829370,7900,7900,7900,7900,0
|
|
20240318,181600,1526829370,7900,7900,7900,7900,0
|
|
20240318,181500,1526829370,7900,7900,7900,7900,0
|
|
20240318,181400,1526829370,7900,7900,7900,7900,0
|
|
20240318,181300,1526829370,7900,7900,7900,7900,0
|
|
20240318,181200,1526829370,7900,7900,7900,7900,0
|
|
20240318,181100,1526829370,7900,7900,7900,7900,0
|
|
20240318,181000,1526829370,7900,7900,7900,7900,0
|
|
20240318,180900,1526829370,7900,7900,7900,7900,0
|
|
20240318,180800,1526829370,7900,7900,7900,7900,0
|
|
20240318,180700,1526829370,7900,7900,7900,7900,0
|
|
20240318,180600,1526829370,7900,7900,7900,7900,0
|
|
20240318,180500,1526829370,7900,7900,7900,7900,0
|
|
20240318,180400,1526829370,7900,7900,7900,7900,0
|
|
20240318,180300,1526829370,7900,7900,7900,7900,0
|
|
20240318,180200,1526829370,7900,7900,7900,7900,0
|
|
20240318,180100,1526829370,7900,7900,7900,7900,0
|
|
20240318,180000,1526829370,7900,7900,7900,7900,0
|
|
20240318,175900,1526829370,7900,7900,7900,7900,7362
|
|
20240318,175800,1526829370,7900,7900,7900,7900,0
|
|
20240318,175700,1526829370,7900,7900,7900,7900,0
|
|
20240318,175600,1526829370,7900,7900,7900,7900,0
|
|
20240318,175500,1526829370,7900,7900,7900,7900,0
|
|
20240318,175400,1526829370,7900,7900,7900,7900,0
|
|
20240318,175300,1526829370,7900,7900,7900,7900,0
|
|
20240318,175200,1526829370,7900,7900,7900,7900,0
|
|
20240318,175100,1526829370,7900,7900,7900,7900,0
|
|
20240318,175000,1526829370,7900,7900,7900,7900,0
|
|
20240318,174900,1526829370,7900,7900,7900,7900,0
|
|
20240318,174800,1526829370,7900,7900,7900,7900,0
|
|
20240318,174700,1526829370,7900,7900,7900,7900,0
|
|
20240318,174600,1526829370,7900,7900,7900,7900,0
|
|
20240318,174500,1526829370,7900,7900,7900,7900,0
|
|
20240318,174400,1526829370,7900,7900,7900,7900,0
|
|
20240318,174300,1526829370,7900,7900,7900,7900,0
|
|
20240318,174200,1526829370,7900,7900,7900,7900,0
|
|
20240318,174100,1526829370,7900,7900,7900,7900,0
|
|
20240318,174000,1526829370,7900,7900,7900,7900,0
|
|
20240318,173900,1526829370,7900,7900,7900,7900,0
|
|
20240318,173800,1526829370,7900,7900,7900,7900,0
|
|
20240318,173700,1526829370,7900,7900,7900,7900,0
|
|
20240318,173600,1526829370,7900,7900,7900,7900,0
|
|
20240318,173500,1526829370,7900,7900,7900,7900,0
|
|
20240318,173400,1526829370,7900,7900,7900,7900,0
|
|
20240318,173300,1526829370,7900,7900,7900,7900,0
|
|
20240318,173200,1526829370,7900,7900,7900,7900,0
|
|
20240318,173100,1526829370,7900,7900,7900,7900,0
|
|
20240318,173000,1526829370,7900,7900,7900,7900,0
|
|
20240318,172900,1526829370,7900,7900,7900,7900,7362
|
|
20240318,172800,1526829370,7900,7900,7900,7900,0
|
|
20240318,172700,1526829370,7900,7900,7900,7900,0
|
|
20240318,172600,1526829370,7900,7900,7900,7900,0
|
|
20240318,172500,1526829370,7900,7900,7900,7900,0
|
|
20240318,172400,1526829370,7900,7900,7900,7900,0
|
|
20240318,172300,1526829370,7900,7900,7900,7900,0
|
|
20240318,172200,1526829370,7900,7900,7900,7900,0
|
|
20240318,172100,1526829370,7900,7900,7900,7900,0
|
|
20240318,172000,1526829370,7900,7900,7900,7900,0
|
|
20240318,171900,1526829370,7900,7900,7900,7900,0
|
|
20240318,171800,1526829370,7900,7900,7900,7900,0
|
|
20240318,171700,1526829370,7900,7900,7900,7900,0
|
|
20240318,171600,1526829370,7900,7900,7900,7900,0
|
|
20240318,171500,1526829370,7900,7900,7900,7900,0
|
|
20240318,171400,1526829370,7900,7900,7900,7900,0
|
|
20240318,171300,1526829370,7900,7900,7900,7900,0
|
|
20240318,171200,1526829370,7900,7900,7900,7900,0
|
|
20240318,171100,1526829370,7900,7900,7900,7900,0
|
|
20240318,171000,1526829370,7900,7900,7900,7900,0
|
|
20240318,170900,1526829370,7900,7900,7900,7900,0
|
|
20240318,170800,1526829370,7900,7900,7900,7900,0
|
|
20240318,170700,1526829370,7900,7900,7900,7900,0
|
|
20240318,170600,1526829370,7900,7900,7900,7900,0
|
|
20240318,170500,1526829370,7900,7900,7900,7900,0
|
|
20240318,170400,1526829370,7900,7900,7900,7900,0
|
|
20240318,170300,1526829370,7900,7900,7900,7900,0
|
|
20240318,170200,1526829370,7900,7900,7900,7900,0
|
|
20240318,170100,1526829370,7900,7900,7900,7900,0
|
|
20240318,170000,1526829370,7900,7900,7900,7900,0
|
|
20240318,165900,1526829370,7900,7900,7900,7900,7362
|
|
20240318,165800,1526829370,7900,7900,7900,7900,0
|
|
20240318,165700,1526829370,7900,7900,7900,7900,0
|
|
20240318,165600,1526829370,7900,7900,7900,7900,0
|
|
20240318,165500,1526829370,7900,7900,7900,7900,0
|
|
20240318,165400,1526829370,7900,7900,7900,7900,0
|
|
20240318,165300,1526829370,7900,7900,7900,7900,0
|
|
20240318,165200,1526829370,7900,7900,7900,7900,0
|
|
20240318,165100,1526829370,7900,7900,7900,7900,0
|
|
20240318,165000,1526829370,7900,7900,7900,7900,0
|
|
20240318,164900,1526829370,7900,7900,7900,7900,0
|
|
20240318,164800,1526829370,7900,7900,7900,7900,0
|
|
20240318,164700,1526829370,7900,7900,7900,7900,0
|
|
20240318,164600,1526829370,7900,7900,7900,7900,0
|
|
20240318,164500,1526829370,7900,7900,7900,7900,0
|
|
20240318,164400,1526829370,7900,7900,7900,7900,0
|
|
20240318,164300,1526829370,7900,7900,7900,7900,0
|
|
20240318,164200,1526829370,7900,7900,7900,7900,0
|
|
20240318,164100,1526829370,7900,7900,7900,7900,0
|
|
20240318,164000,1526829370,7900,7900,7900,7900,0
|
|
20240318,163900,1526829370,7900,7900,7900,7900,0
|
|
20240318,163800,1526829370,7900,7900,7900,7900,0
|
|
20240318,163700,1526829370,7900,7900,7900,7900,0
|
|
20240318,163600,1526829370,7900,7900,7900,7900,0
|
|
20240318,163500,1526829370,7900,7900,7900,7900,0
|
|
20240318,163400,1526829370,7900,7900,7900,7900,0
|
|
20240318,163300,1526829370,7900,7900,7900,7900,0
|
|
20240318,163200,1526829370,7900,7900,7900,7900,0
|
|
20240318,163100,1526829370,7900,7900,7900,7900,0
|
|
20240318,163000,1526829370,7900,7900,7900,7900,0
|
|
20240318,162900,1526829370,7900,7900,7900,7900,7362
|
|
20240318,162800,1526829370,7900,7900,7900,7900,0
|
|
20240318,162700,1526829370,7900,7900,7900,7900,0
|
|
20240318,162600,1526829370,7900,7900,7900,7900,0
|
|
20240318,162500,1526829370,7900,7900,7900,7900,0
|
|
20240318,162400,1526829370,7900,7900,7900,7900,0
|
|
20240318,162300,1526829370,7900,7900,7900,7900,0
|
|
20240318,162200,1526829370,7900,7900,7900,7900,0
|
|
20240318,162100,1526829370,7900,7900,7900,7900,0
|
|
20240318,162000,1526829370,7900,7900,7900,7900,0
|
|
20240318,161900,1526829370,7900,7900,7900,7900,0
|
|
20240318,161800,1526829370,7900,7900,7900,7900,0
|
|
20240318,161700,1526829370,7900,7900,7900,7900,0
|
|
20240318,161600,1526829370,7900,7900,7900,7900,0
|
|
20240318,161500,1526829370,7900,7900,7900,7900,0
|
|
20240318,161400,1526829370,7900,7900,7900,7900,0
|
|
20240318,161300,1526829370,7900,7900,7900,7900,0
|
|
20240318,161200,1526829370,7900,7900,7900,7900,0
|
|
20240318,161100,1526829370,7900,7900,7900,7900,0
|
|
20240318,161000,1526829370,7900,7900,7900,7900,0
|
|
20240318,160900,1526829370,7900,7900,7900,7900,0
|
|
20240318,160800,1526829370,7900,7900,7900,7900,0
|
|
20240318,160700,1526829370,7900,7900,7900,7900,0
|
|
20240318,160600,1526829370,7900,7900,7900,7900,0
|
|
20240318,160500,1526829370,7900,7900,7900,7900,0
|
|
20240318,160400,1526829370,7900,7900,7900,7900,0
|
|
20240318,160300,1526829370,7900,7900,7900,7900,0
|
|
20240318,160200,1526829370,7900,7900,7900,7900,0
|
|
20240318,160100,1526829370,7900,7900,7900,7900,0
|
|
20240318,160000,1526829370,7900,7900,7900,7900,0
|
|
20240318,155900,1526829370,7900,7900,7900,7900,7362
|
|
20240318,155800,1526829370,7900,7900,7900,7900,0
|
|
20240318,155700,1526829370,7900,7900,7900,7900,0
|
|
20240318,155600,1526829370,7900,7900,7900,7900,0
|
|
20240318,155500,1526829370,7900,7900,7900,7900,0
|
|
20240318,155400,1526829370,7900,7900,7900,7900,0
|
|
20240318,155300,1526829370,7900,7900,7900,7900,0
|
|
20240318,155200,1526829370,7900,7900,7900,7900,0
|
|
20240318,155100,1526829370,7900,7900,7900,7900,0
|
|
20240318,155000,1526829370,7900,7900,7900,7900,0
|
|
20240318,154900,1526829370,7900,7900,7900,7900,0
|
|
20240318,154800,1526829370,7900,7900,7900,7900,0
|
|
20240318,154700,1526829370,7900,7900,7900,7900,0
|
|
20240318,154600,1526829370,7900,7900,7900,7900,0
|
|
20240318,154500,1526829370,7900,7900,7900,7900,0
|
|
20240318,154400,1526829370,7900,7900,7900,7900,0
|
|
20240318,154300,1526829370,7900,7900,7900,7900,0
|
|
20240318,154200,1526829370,7900,7900,7900,7900,0
|
|
20240318,154100,1526829370,7900,7900,7900,7900,0
|
|
20240318,154000,1526829370,7900,7900,7900,7900,0
|
|
20240318,153900,1526829370,7900,7900,7900,7900,0
|
|
20240318,153800,1526829370,7900,7900,7900,7900,0
|
|
20240318,153700,1526829370,7900,7900,7900,7900,0
|
|
20240318,153600,1526829370,7900,7900,7900,7900,0
|
|
20240318,153500,1526829370,7900,7900,7900,7900,0
|
|
20240318,153400,1526829370,7900,7900,7900,7900,0
|
|
20240318,153300,1526829370,7900,7900,7900,7900,0
|
|
20240318,153200,1526829370,7900,7900,7900,7900,0
|
|
20240318,153100,1526829370,7900,7900,7900,7900,0
|
|
20240318,153000,1526829370,7900,7900,7900,7900,7362
|
|
20240318,152900,1468669570,7870,7870,7870,7870,0
|
|
20240318,152800,1468669570,7870,7870,7870,7870,0
|
|
20240318,152700,1468669570,7870,7870,7870,7870,0
|
|
20240318,152600,1468669570,7870,7870,7870,7870,0
|
|
20240318,152500,1468669570,7870,7870,7870,7870,0
|
|
20240318,152400,1468669570,7870,7870,7870,7870,0
|
|
20240318,152300,1468669570,7870,7870,7870,7870,0
|
|
20240318,152200,1468669570,7870,7870,7870,7870,0
|
|
20240318,152100,1468669570,7870,7870,7870,7870,0
|
|
20240318,152000,1468669570,7870,7870,7870,7870,0
|
|
20240318,151900,1468669570,7870,7850,7870,7840,953
|
|
20240318,151800,1461182320,7850,7840,7850,7840,122
|
|
20240318,151700,1460225710,7840,7840,7840,7830,329
|
|
20240318,151600,1457647110,7840,7820,7840,7820,1586
|
|
20240318,151500,1445228720,7830,7830,7830,7820,231
|
|
20240318,151400,1443420660,7830,7830,7830,7830,102
|
|
20240318,151300,1442622000,7830,7830,7830,7820,110
|
|
20240318,151200,1441760810,7830,7830,7830,7820,75
|
|
20240318,151100,1441173600,7830,7830,7830,7820,2145
|
|
20240318,151000,1424397710,7830,7840,7840,7820,520
|
|
20240318,150900,1420327500,7820,7850,7850,7820,5065
|
|
20240318,150800,1380713390,7850,7850,7850,7850,38
|
|
20240318,150700,1380415090,7850,7840,7850,7840,5641
|
|
20240318,150600,1336134050,7840,7840,7840,7840,51
|
|
20240318,150500,1335734210,7840,7840,7840,7840,52
|
|
20240318,150400,1335326530,7840,7840,7840,7840,77
|
|
20240318,150300,1334722850,7840,7850,7860,7840,5039
|
|
20240318,150200,1295166580,7850,7850,7850,7840,60
|
|
20240318,150100,1294695670,7850,7850,7850,7850,51
|
|
20240318,150000,1294295320,7850,7830,7850,7830,753
|
|
20240318,145900,1288398270,7830,7830,7830,7820,92
|
|
20240318,145800,1287678100,7830,7820,7830,7810,2243
|
|
20240318,145700,1270137920,7820,7830,7830,7820,121
|
|
20240318,145600,1269191390,7820,7830,7830,7820,766
|
|
20240318,145500,1263193640,7820,7840,7840,7820,4223
|
|
20240318,145400,1230153460,7840,7840,7840,7840,120
|
|
20240318,145300,1229212660,7840,7850,7850,7840,101
|
|
20240318,145200,1228419820,7850,7850,7850,7850,0
|
|
20240318,145100,1228419820,7850,7830,7850,7830,325
|
|
20240318,145000,1225868590,7850,7850,7850,7850,97
|
|
20240318,144900,1225107140,7860,7840,7860,7840,195
|
|
20240318,144800,1223575540,7840,7830,7860,7830,1037
|
|
20240318,144700,1215442360,7830,7830,7830,7830,49
|
|
20240318,144600,1215058690,7830,7830,7830,7830,23
|
|
20240318,144500,1214878600,7830,7820,7830,7820,218
|
|
20240318,144400,1213173690,7820,7830,7830,7820,549
|
|
20240318,144300,1208875510,7830,7830,7830,7830,98
|
|
20240318,144200,1208108170,7820,7830,7830,7820,4127
|
|
20240318,144100,1175829510,7840,7840,7840,7840,10
|
|
20240318,144000,1175751110,7840,7840,7840,7840,125
|
|
20240318,143900,1174771110,7840,7840,7840,7840,0
|
|
20240318,143800,1174771110,7840,7840,7840,7840,1
|
|
20240318,143700,1174763270,7840,7840,7840,7840,25
|
|
20240318,143600,1174567270,7840,7830,7840,7830,110
|
|
20240318,143500,1173705960,7830,7830,7830,7830,27
|
|
20240318,143400,1173494550,7840,7840,7840,7840,0
|
|
20240318,143300,1173494550,7840,7820,7840,7820,104
|
|
20240318,143200,1172681190,7840,7830,7840,7820,346
|
|
20240318,143100,1169973300,7830,7840,7840,7830,899
|
|
20240318,143000,1162934110,7840,7840,7840,7830,1044
|
|
20240318,142900,1154759230,7840,7830,7840,7830,78
|
|
20240318,142800,1154148470,7840,7840,7840,7840,23
|
|
20240318,142700,1153968150,7840,7830,7840,7830,1112
|
|
20240318,142600,1145260290,7830,7820,7830,7820,774
|
|
20240318,142500,1139206870,7830,7830,7830,7830,430
|
|
20240318,142400,1135839970,7820,7830,7830,7820,710
|
|
20240318,142300,1130280720,7840,7830,7840,7830,74
|
|
20240318,142200,1129701070,7840,7830,7850,7830,4071
|
|
20240318,142100,1097788970,7830,7830,7840,7820,6568
|
|
20240318,142000,1046403880,7830,7830,7840,7830,160
|
|
20240318,141900,1045150830,7830,7840,7840,7830,133
|
|
20240318,141800,1044108290,7830,7830,7830,7820,536
|
|
20240318,141700,1039912660,7830,7830,7840,7830,90
|
|
20240318,141600,1039207720,7830,7830,7840,7830,80
|
|
20240318,141500,1038581100,7820,7850,7850,7820,3212
|
|
20240318,141400,1013418420,7840,7850,7850,7840,23
|
|
20240318,141300,1013237880,7850,7850,7850,7840,26
|
|
20240318,141200,1013033800,7850,7850,7850,7850,2
|
|
20240318,141100,1013018100,7840,7840,7850,7840,201
|
|
20240318,141000,1011442040,7840,7850,7850,7840,36
|
|
20240318,140900,1011159580,7840,7850,7850,7840,1339
|
|
20240318,140800,1000649310,7860,7850,7860,7850,25
|
|
20240318,140700,1000452830,7850,7840,7860,7840,182
|
|
20240318,140600,999024330,7840,7860,7860,7840,72
|
|
20240318,140500,998459830,7840,7850,7860,7840,4026
|
|
20240318,140400,966883580,7850,7860,7860,7850,47
|
|
20240318,140300,966514310,7860,7860,7860,7860,0
|
|
20240318,140200,966514310,7860,7850,7860,7850,186
|
|
20240318,140100,965053850,7860,7860,7860,7860,23
|
|
20240318,140000,964873070,7860,7860,7860,7860,10
|
|
20240318,135900,964794470,7850,7850,7860,7850,171
|
|
20240318,135800,963450900,7850,7860,7860,7850,242
|
|
20240318,135700,961549130,7860,7850,7860,7850,239
|
|
20240318,135600,959671050,7850,7850,7850,7850,532
|
|
20240318,135500,955494850,7850,7840,7850,7840,23
|
|
20240318,135400,955314310,7850,7850,7850,7850,10
|
|
20240318,135300,955235810,7850,7840,7850,7840,321
|
|
20240318,135200,952716400,7840,7850,7850,7840,116
|
|
20240318,135100,951806740,7850,7850,7850,7850,12
|
|
20240318,135000,951712540,7850,7850,7860,7850,201
|
|
20240318,134900,950134460,7850,7860,7860,7850,281
|
|
20240318,134800,947928390,7850,7850,7850,7850,44
|
|
20240318,134700,947582990,7860,7860,7860,7860,22
|
|
20240318,134600,947410070,7860,7860,7860,7860,23
|
|
20240318,134500,947229290,7860,7860,7860,7860,0
|
|
20240318,134400,947229290,7860,7860,7860,7860,23
|
|
20240318,134300,947048510,7860,7860,7860,7860,0
|
|
20240318,134200,947048510,7860,7860,7860,7860,62
|
|
20240318,134100,946561190,7870,7870,7870,7870,29
|
|
20240318,134000,946332960,7870,7870,7870,7870,0
|
|
20240318,133900,946332960,7870,7870,7870,7850,27
|
|
20240318,133800,946120550,7850,7870,7870,7850,125
|
|
20240318,133700,945136840,7870,7870,7870,7870,0
|
|
20240318,133600,945136840,7870,7860,7870,7850,1350
|
|
20240318,133500,934528900,7860,7850,7860,7850,338
|
|
20240318,133400,931872370,7850,7850,7850,7850,19
|
|
20240318,133300,931723220,7860,7840,7860,7830,914
|
|
20240318,133200,924548800,7850,7850,7850,7850,422
|
|
20240318,133100,921236100,7840,7850,7850,7840,11
|
|
20240318,133000,921149840,7850,7840,7850,7840,49
|
|
20240318,132900,920765450,7850,7850,7850,7850,22
|
|
20240318,132800,920592750,7840,7840,7850,7840,3675
|
|
20240318,132700,891757150,7830,7840,7840,7830,182
|
|
20240318,132600,890331850,7830,7840,7840,7830,131
|
|
20240318,132500,889305800,7840,7840,7840,7840,50
|
|
20240318,132400,888913800,7830,7840,7840,7830,150
|
|
20240318,132300,887739070,7830,7840,7840,7830,215
|
|
20240318,132200,886054190,7830,7830,7830,7830,0
|
|
20240318,132100,886054190,7830,7840,7840,7830,23
|
|
20240318,132000,885873880,7830,7850,7850,7830,709
|
|
20240318,131900,880321950,7830,7830,7830,7830,0
|
|
20240318,131800,880321950,7830,7850,7850,7830,24
|
|
20240318,131700,880133590,7830,7830,7850,7830,3590
|
|
20240318,131600,851998720,7820,7830,7830,7820,45
|
|
20240318,131500,851646700,7830,7830,7830,7820,41
|
|
20240318,131400,851325690,7830,7850,7850,7810,13259
|
|
20240318,131300,747553320,7840,7840,7840,7840,120
|
|
20240318,131200,746612520,7840,7850,7850,7840,38
|
|
20240318,131100,746314370,7850,7850,7850,7850,527
|
|
20240318,131000,742177420,7850,7850,7850,7850,0
|
|
20240318,130900,742177420,7850,7860,7860,7850,2136
|
|
20240318,130800,725409810,7860,7860,7860,7860,23
|
|
20240318,130700,725229030,7850,7850,7850,7850,1
|
|
20240318,130600,725221180,7860,7860,7860,7860,422
|
|
20240318,130500,721904260,7860,7860,7860,7860,31
|
|
20240318,130400,721660600,7860,7860,7860,7860,7
|
|
20240318,130300,721605580,7860,7860,7860,7860,23
|
|
20240318,130200,721424800,7860,7860,7860,7860,25
|
|
20240318,130100,721228300,7860,7860,7860,7860,1
|
|
20240318,130000,721220440,7860,7860,7860,7860,24
|
|
20240318,125900,721031800,7860,7860,7860,7860,22
|
|
20240318,125800,720858880,7860,7850,7860,7850,20
|
|
20240318,125700,720701810,7860,7860,7860,7860,164
|
|
20240318,125600,719412770,7870,7860,7870,7860,77
|
|
20240318,125500,718807300,7870,7850,7870,7850,31
|
|
20240318,125400,718563410,7860,7870,7870,7860,43
|
|
20240318,125300,718225210,7860,7860,7860,7860,1138
|
|
20240318,125200,709280530,7860,7850,7860,7850,367
|
|
20240318,125100,706396350,7860,7860,7860,7860,76
|
|
20240318,125000,705798990,7860,7860,7860,7860,0
|
|
20240318,124900,705798990,7860,7860,7860,7860,74
|
|
20240318,124800,705217350,7860,7860,7860,7860,23
|
|
20240318,124700,705036570,7860,7860,7860,7860,0
|
|
20240318,124600,705036570,7860,7860,7860,7860,35
|
|
20240318,124500,704761470,7860,7860,7860,7860,36
|
|
20240318,124400,704478510,7860,7870,7870,7860,103
|
|
20240318,124300,703668100,7860,7870,7870,7860,28
|
|
20240318,124200,703447800,7850,7870,7870,7850,24
|
|
20240318,124100,703258940,7860,7860,7860,7860,0
|
|
20240318,124000,703258940,7860,7860,7860,7860,1122
|
|
20240318,123900,694440020,7860,7860,7860,7860,32
|
|
20240318,123800,694188500,7860,7860,7860,7860,133
|
|
20240318,123700,693143120,7860,7860,7860,7860,23
|
|
20240318,123600,692962340,7850,7860,7860,7850,102
|
|
20240318,123500,692161420,7860,7850,7860,7850,24
|
|
20240318,123400,691972820,7850,7850,7860,7850,472
|
|
20240318,123300,688264390,7860,7860,7860,7860,22
|
|
20240318,123200,688091470,7850,7850,7850,7850,16
|
|
20240318,123100,687965870,7850,7860,7860,7850,107
|
|
20240318,123000,687125700,7860,7860,7860,7860,23
|
|
20240318,122900,686944920,7850,7850,7850,7850,1
|
|
20240318,122800,686937070,7860,7860,7860,7860,23
|
|
20240318,122700,686756290,7850,7850,7850,7850,23
|
|
20240318,122600,686575740,7850,7850,7850,7850,0
|
|
20240318,122500,686575740,7850,7850,7850,7850,27
|
|
20240318,122400,686363790,7850,7860,7860,7850,308
|
|
20240318,122300,683945770,7850,7850,7850,7850,1873
|
|
20240318,122200,669242720,7850,7850,7850,7850,23
|
|
20240318,122100,669062170,7850,7850,7850,7850,28
|
|
20240318,122000,668842370,7840,7840,7840,7840,19
|
|
20240318,121900,668693410,7850,7850,7850,7840,44
|
|
20240318,121800,668348110,7840,7850,7850,7840,32
|
|
20240318,121700,668096940,7850,7840,7850,7840,8
|
|
20240318,121600,668034150,7850,7850,7850,7850,123
|
|
20240318,121500,667068600,7850,7850,7850,7850,38
|
|
20240318,121400,666770300,7850,7850,7850,7850,0
|
|
20240318,121300,666770300,7850,7850,7850,7850,22
|
|
20240318,121200,666597600,7840,7840,7840,7830,1175
|
|
20240318,121100,657386070,7840,7830,7840,7830,616
|
|
20240318,121000,652562630,7830,7830,7840,7830,106
|
|
20240318,120900,651732430,7830,7840,7840,7830,1648
|
|
20240318,120800,638828290,7840,7840,7840,7840,262
|
|
20240318,120700,636774210,7840,7840,7850,7840,34
|
|
20240318,120600,636507420,7840,7850,7850,7840,125
|
|
20240318,120500,635527030,7850,7850,7850,7850,192
|
|
20240318,120400,634019830,7850,7840,7850,7840,613
|
|
20240318,120300,629213670,7840,7850,7850,7840,43
|
|
20240318,120200,628876280,7840,7840,7840,7840,714
|
|
20240318,120100,623278520,7840,7850,7850,7840,65
|
|
20240318,120000,622768690,7850,7850,7850,7850,24
|
|
20240318,115900,622580290,7850,7850,7850,7850,102
|
|
20240318,115800,621779590,7850,7850,7850,7850,23
|
|
20240318,115700,621599040,7840,7850,7850,7840,124
|
|
20240318,115600,620626640,7850,7850,7850,7850,0
|
|
20240318,115500,620626640,7850,7850,7850,7840,43
|
|
20240318,115400,620289100,7850,7850,7850,7850,31
|
|
20240318,115300,620045750,7850,7850,7850,7840,302
|
|
20240318,115200,617677020,7850,7850,7850,7850,27
|
|
20240318,115100,617465070,7850,7850,7850,7850,140
|
|
20240318,115000,616366070,7840,7850,7850,7840,4735
|
|
20240318,114900,579242620,7850,7850,7850,7850,44
|
|
20240318,114800,578897220,7850,7850,7850,7840,609
|
|
20240318,114700,574118670,7850,7850,7850,7850,2
|
|
20240318,114600,574102970,7850,7850,7850,7850,24
|
|
20240318,114500,573914570,7850,7850,7850,7850,27
|
|
20240318,114400,573702620,7840,7850,7850,7840,87
|
|
20240318,114300,573019940,7850,7850,7850,7850,221
|
|
20240318,114200,571285090,7850,7860,7860,7840,556
|
|
20240318,114100,566923880,7850,7860,7860,7850,3407
|
|
20240318,114000,540178830,7860,7860,7860,7860,22
|
|
20240318,113900,540005910,7860,7860,7860,7860,31
|
|
20240318,113800,539762250,7860,7860,7860,7860,3
|
|
20240318,113700,539738670,7870,7860,7870,7860,23
|
|
20240318,113600,539557670,7870,7870,7870,7870,23
|
|
20240318,113500,539376660,7860,7860,7860,7860,2
|
|
20240318,113400,539360940,7860,7870,7870,7860,38
|
|
20240318,113300,539062030,7860,7860,7860,7860,1160
|
|
20240318,113200,529944430,7860,7860,7860,7850,21
|
|
20240318,113100,529779450,7860,7860,7860,7850,3126
|
|
20240318,113000,505211750,7860,7870,7870,7860,1128
|
|
20240318,112900,496345450,7870,7870,7870,7870,39
|
|
20240318,112800,496038520,7870,7870,7870,7870,78
|
|
20240318,112700,495424660,7870,7870,7870,7870,100
|
|
20240318,112600,494637660,7870,7870,7870,7870,0
|
|
20240318,112500,494637660,7870,7870,7870,7870,23
|
|
20240318,112400,494456650,7870,7870,7870,7870,23
|
|
20240318,112300,494275640,7860,7860,7860,7860,0
|
|
20240318,112200,494275640,7860,7870,7870,7860,212
|
|
20240318,112100,492607700,7870,7870,7870,7870,22
|
|
20240318,112000,492434560,7870,7870,7870,7870,0
|
|
20240318,111900,492434560,7870,7870,7870,7870,23
|
|
20240318,111800,492253550,7870,7870,7870,7870,24
|
|
20240318,111700,492064670,7870,7870,7870,7870,1
|
|
20240318,111600,492056800,7870,7870,7870,7870,25
|
|
20240318,111500,491860050,7870,7870,7870,7870,1023
|
|
20240318,111400,483809040,7860,7860,7860,7860,0
|
|
20240318,111300,483809040,7860,7870,7870,7860,460
|
|
20240318,111200,480193220,7870,7870,7870,7870,111
|
|
20240318,111100,479319650,7870,7870,7870,7870,56
|
|
20240318,111000,478878930,7870,7870,7870,7870,22
|
|
20240318,110900,478705790,7870,7870,7870,7860,33
|
|
20240318,110800,478446110,7860,7860,7860,7860,12
|
|
20240318,110700,478351790,7860,7870,7870,7860,172
|
|
20240318,110600,476999650,7870,7870,7870,7870,122
|
|
20240318,110500,476039510,7870,7880,7880,7870,931
|
|
20240318,110400,468712530,7870,7880,7880,7870,41
|
|
20240318,110300,468389480,7880,7880,7880,7870,25
|
|
20240318,110200,468192500,7880,7880,7880,7880,0
|
|
20240318,110100,468192500,7880,7880,7880,7880,23
|
|
20240318,110000,468011260,7880,7880,7880,7880,24
|
|
20240318,105900,467822140,7870,7880,7880,7870,35
|
|
20240318,105800,467546670,7880,7880,7880,7880,23
|
|
20240318,105700,467365430,7870,7880,7880,7870,1186
|
|
20240318,105600,458020340,7880,7880,7880,7880,0
|
|
20240318,105500,458020340,7880,7880,7880,7880,22
|
|
20240318,105400,457846980,7880,7870,7880,7870,129
|
|
20240318,105300,456831740,7860,7860,7860,7860,30
|
|
20240318,105200,456595940,7870,7870,7870,7870,322
|
|
20240318,105100,454061800,7870,7870,7870,7870,24
|
|
20240318,105000,453872920,7860,7880,7880,7860,4076
|
|
20240318,104900,421768630,7890,7880,7890,7880,524
|
|
20240318,104800,417639240,7880,7880,7880,7880,24
|
|
20240318,104700,417450120,7870,7870,7870,7870,50
|
|
20240318,104600,417056620,7870,7870,7870,7860,33
|
|
20240318,104500,416796950,7860,7870,7870,7860,2022
|
|
20240318,104400,400903810,7870,7870,7870,7870,1000
|
|
20240318,104300,393033810,7870,7870,7870,7870,23
|
|
20240318,104200,392852800,7870,7870,7870,7870,64
|
|
20240318,104100,392349120,7870,7870,7870,7860,110
|
|
20240318,104000,391484420,7870,7890,7890,7870,5513
|
|
20240318,103900,348086330,7890,7900,7900,7890,73
|
|
20240318,103800,347510130,7900,7900,7900,7900,3
|
|
20240318,103700,347486430,7900,7900,7900,7900,22
|
|
20240318,103600,347312630,7900,7900,7900,7890,207
|
|
20240318,103500,345678240,7890,7890,7890,7890,102
|
|
20240318,103400,344873460,7900,7900,7900,7900,22
|
|
20240318,103300,344699660,7900,7900,7900,7900,23
|
|
20240318,103200,344517960,7890,7900,7900,7890,19
|
|
20240318,103100,344367920,7890,7890,7890,7890,287
|
|
20240318,103000,342103490,7890,7890,7890,7890,241
|
|
20240318,102900,340202000,7890,7890,7890,7890,10
|
|
20240318,102800,340123100,7890,7890,7890,7890,23
|
|
20240318,102700,339941630,7890,7890,7890,7890,122
|
|
20240318,102600,338979050,7890,7890,7890,7890,0
|
|
20240318,102500,338979050,7890,7880,7890,7880,752
|
|
20240318,102400,333052980,7880,7900,7900,7880,561
|
|
20240318,102300,328631840,7900,7900,7900,7900,0
|
|
20240318,102200,328631840,7900,7900,7900,7900,22
|
|
20240318,102100,328458040,7890,7890,7890,7890,323
|
|
20240318,102000,325909570,7880,7880,7880,7880,115
|
|
20240318,101900,325003370,7890,7890,7890,7890,22
|
|
20240318,101800,324829790,7890,7890,7890,7890,82
|
|
20240318,101700,324182810,7890,7890,7890,7890,1
|
|
20240318,101600,324174920,7890,7890,7890,7890,99
|
|
20240318,101500,323393810,7890,7900,7900,7890,283
|
|
20240318,101400,321158200,7890,7910,7910,7890,340
|
|
20240318,101300,318475480,7900,7900,7900,7900,312
|
|
20240318,101200,316010680,7900,7900,7900,7900,42
|
|
20240318,101100,315678880,7900,7900,7900,7900,1
|
|
20240318,101000,315670980,7890,7900,7900,7890,267
|
|
20240318,100900,313564130,7900,7900,7900,7900,29
|
|
20240318,100800,313335030,7900,7900,7900,7900,101
|
|
20240318,100700,312537130,7910,7900,7910,7900,99
|
|
20240318,100600,311755020,7900,7900,7900,7890,506
|
|
20240318,100500,307759520,7900,7900,7900,7900,10
|
|
20240318,100400,307680520,7900,7900,7900,7900,72
|
|
20240318,100300,307111720,7900,7900,7900,7900,24
|
|
20240318,100200,306922120,7900,7900,7900,7900,0
|
|
20240318,100100,306922120,7900,7900,7900,7890,395
|
|
20240318,100000,303804280,7900,7900,7900,7900,37
|
|
20240318,095900,303511980,7900,7900,7900,7900,67
|
|
20240318,095800,302982680,7900,7900,7910,7900,113
|
|
20240318,095700,302089750,7910,7910,7910,7910,22
|
|
20240318,095600,301915730,7890,7910,7910,7890,839
|
|
20240318,095500,295287900,7920,7920,7920,7920,23
|
|
20240318,095400,295105740,7910,7930,7930,7910,315
|
|
20240318,095300,292613550,7930,7920,7930,7920,425
|
|
20240318,095200,289246880,7920,7910,7930,7900,1201
|
|
20240318,095100,279737350,7920,7910,7920,7910,362
|
|
20240318,095000,276873920,7910,7910,7910,7910,1
|
|
20240318,094900,276866010,7890,7900,7920,7890,583
|
|
20240318,094800,272261020,7920,7900,7920,7900,2560
|
|
20240318,094700,252030110,7890,7900,7900,7890,766
|
|
20240318,094600,245981280,7890,7890,7890,7890,1000
|
|
20240318,094500,238091280,7890,7890,7890,7890,32
|
|
20240318,094400,237838800,7890,7880,7890,7880,9
|
|
20240318,094300,237767870,7880,7890,7890,7880,108
|
|
20240318,094200,236916600,7890,7880,7890,7870,475
|
|
20240318,094100,233176200,7880,7880,7880,7880,39
|
|
20240318,094000,232868880,7880,7870,7880,7870,418
|
|
20240318,093900,229578990,7870,7870,7870,7860,311
|
|
20240318,093800,227133900,7870,7870,7870,7870,1
|
|
20240318,093700,227126030,7860,7870,7870,7860,75
|
|
20240318,093600,226536300,7870,7870,7870,7870,37
|
|
20240318,093500,226245110,7860,7860,7860,7860,617
|
|
20240318,093400,221395490,7890,7880,7890,7860,128
|
|
20240318,093300,220388120,7880,7880,7880,7880,22
|
|
20240318,093200,220214760,7870,7880,7880,7870,113
|
|
20240318,093100,219325440,7890,7870,7890,7870,204
|
|
20240318,093000,217717910,7870,7860,7870,7850,1486
|
|
20240318,092900,206035720,7860,7860,7860,7860,20
|
|
20240318,092800,205878520,7860,7860,7860,7860,405
|
|
20240318,092700,202695220,7860,7850,7860,7850,270
|
|
20240318,092600,200573920,7850,7850,7850,7850,1028
|
|
20240318,092500,192504120,7850,7840,7850,7840,1333
|
|
20240318,092400,182045390,7850,7850,7870,7850,2709
|
|
20240318,092300,160747140,7850,7860,7860,7850,450
|
|
20240318,092200,157212500,7870,7860,7870,7850,968
|
|
20240318,092100,149606760,7870,7850,7870,7850,137
|
|
20240318,092000,148530050,7870,7860,7870,7860,734
|
|
20240318,091900,142759860,7850,7860,7860,7850,543
|
|
20240318,091800,138492880,7850,7860,7860,7840,4382
|
|
20240318,091700,104081590,7860,7870,7880,7860,1983
|
|
20240318,091600,88473490,7880,7870,7880,7870,141
|
|
20240318,091500,87362900,7880,7880,7880,7880,1183
|
|
20240318,091400,78040860,7890,7890,7890,7890,100
|
|
20240318,091300,77251860,7880,7880,7880,7850,2052
|
|
20240318,091200,61114720,7880,7880,7880,7880,141
|
|
20240318,091100,60003640,7870,7870,7890,7870,299
|
|
20240318,091000,57650490,7870,7880,7880,7870,557
|
|
20240318,090900,53263390,7890,7880,7890,7880,308
|
|
20240318,090800,50834110,7880,7880,7880,7880,374
|
|
20240318,090700,47886990,7880,7890,7890,7880,751
|
|
20240318,090600,41966510,7890,7890,7890,7890,130
|
|
20240318,090500,40940810,7900,7900,7900,7900,101
|
|
20240318,090400,40142910,7870,7910,7910,7870,1372
|
|
20240318,090300,29321640,7910,7890,7910,7870,1239
|
|
20240318,090200,19527570,7870,7870,7890,7870,847
|
|
20240318,090100,12859160,7870,7910,7910,7870,543
|
|
20240318,090000,8580710,7910,7870,7910,7870,1064
|