664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200100,5393846050,27600,27600,27600,27600,5427
|
|
20240318,200000,5393846050,27600,27600,27600,27600,0
|
|
20240318,195900,5393846050,27600,27600,27600,27600,0
|
|
20240318,195800,5393846050,27600,27600,27600,27600,0
|
|
20240318,195700,5393846050,27600,27600,27600,27600,0
|
|
20240318,195600,5393846050,27600,27600,27600,27600,0
|
|
20240318,195500,5393846050,27600,27600,27600,27600,0
|
|
20240318,195400,5393846050,27600,27600,27600,27600,0
|
|
20240318,195300,5393846050,27600,27600,27600,27600,0
|
|
20240318,195200,5393846050,27600,27600,27600,27600,0
|
|
20240318,195100,5393846050,27600,27600,27600,27600,0
|
|
20240318,195000,5393846050,27600,27600,27600,27600,0
|
|
20240318,194900,5393846050,27600,27600,27600,27600,0
|
|
20240318,194800,5393846050,27600,27600,27600,27600,0
|
|
20240318,194700,5393846050,27600,27600,27600,27600,0
|
|
20240318,194600,5393846050,27600,27600,27600,27600,0
|
|
20240318,194500,5393846050,27600,27600,27600,27600,0
|
|
20240318,194400,5393846050,27600,27600,27600,27600,0
|
|
20240318,194300,5393846050,27600,27600,27600,27600,0
|
|
20240318,194200,5393846050,27600,27600,27600,27600,0
|
|
20240318,194100,5393846050,27600,27600,27600,27600,0
|
|
20240318,194000,5393846050,27600,27600,27600,27600,0
|
|
20240318,193900,5393846050,27600,27600,27600,27600,0
|
|
20240318,193800,5393846050,27600,27600,27600,27600,0
|
|
20240318,193700,5393846050,27600,27600,27600,27600,0
|
|
20240318,193600,5393846050,27600,27600,27600,27600,0
|
|
20240318,193500,5393846050,27600,27600,27600,27600,0
|
|
20240318,193400,5393846050,27600,27600,27600,27600,0
|
|
20240318,193300,5393846050,27600,27600,27600,27600,0
|
|
20240318,193200,5393846050,27600,27600,27600,27600,0
|
|
20240318,193100,5393846050,27600,27600,27600,27600,5427
|
|
20240318,193000,5393846050,27600,27600,27600,27600,0
|
|
20240318,192900,5393846050,27600,27600,27600,27600,0
|
|
20240318,192800,5393846050,27600,27600,27600,27600,0
|
|
20240318,192700,5393846050,27600,27600,27600,27600,0
|
|
20240318,192600,5393846050,27600,27600,27600,27600,0
|
|
20240318,192500,5393846050,27600,27600,27600,27600,0
|
|
20240318,192400,5393846050,27600,27600,27600,27600,0
|
|
20240318,192300,5393846050,27600,27600,27600,27600,0
|
|
20240318,192200,5393846050,27600,27600,27600,27600,0
|
|
20240318,192100,5393846050,27600,27600,27600,27600,0
|
|
20240318,192000,5393846050,27600,27600,27600,27600,0
|
|
20240318,191900,5393846050,27600,27600,27600,27600,0
|
|
20240318,191800,5393846050,27600,27600,27600,27600,0
|
|
20240318,191700,5393846050,27600,27600,27600,27600,0
|
|
20240318,191600,5393846050,27600,27600,27600,27600,0
|
|
20240318,191500,5393846050,27600,27600,27600,27600,0
|
|
20240318,191400,5393846050,27600,27600,27600,27600,0
|
|
20240318,191300,5393846050,27600,27600,27600,27600,0
|
|
20240318,191200,5393846050,27600,27600,27600,27600,0
|
|
20240318,191100,5393846050,27600,27600,27600,27600,0
|
|
20240318,191000,5393846050,27600,27600,27600,27600,0
|
|
20240318,190900,5393846050,27600,27600,27600,27600,0
|
|
20240318,190800,5393846050,27600,27600,27600,27600,0
|
|
20240318,190700,5393846050,27600,27600,27600,27600,0
|
|
20240318,190600,5393846050,27600,27600,27600,27600,0
|
|
20240318,190500,5393846050,27600,27600,27600,27600,0
|
|
20240318,190400,5393846050,27600,27600,27600,27600,0
|
|
20240318,190300,5393846050,27600,27600,27600,27600,0
|
|
20240318,190200,5393846050,27600,27600,27600,27600,0
|
|
20240318,190100,5393846050,27600,27600,27600,27600,5427
|
|
20240318,190000,5393846050,27600,27600,27600,27600,0
|
|
20240318,185900,5393846050,27600,27600,27600,27600,0
|
|
20240318,185800,5393846050,27600,27600,27600,27600,0
|
|
20240318,185700,5393846050,27600,27600,27600,27600,0
|
|
20240318,185600,5393846050,27600,27600,27600,27600,0
|
|
20240318,185500,5393846050,27600,27600,27600,27600,0
|
|
20240318,185400,5393846050,27600,27600,27600,27600,0
|
|
20240318,185300,5393846050,27600,27600,27600,27600,0
|
|
20240318,185200,5393846050,27600,27600,27600,27600,0
|
|
20240318,185100,5393846050,27600,27600,27600,27600,0
|
|
20240318,185000,5393846050,27600,27600,27600,27600,0
|
|
20240318,184900,5393846050,27600,27600,27600,27600,0
|
|
20240318,184800,5393846050,27600,27600,27600,27600,0
|
|
20240318,184700,5393846050,27600,27600,27600,27600,0
|
|
20240318,184600,5393846050,27600,27600,27600,27600,0
|
|
20240318,184500,5393846050,27600,27600,27600,27600,0
|
|
20240318,184400,5393846050,27600,27600,27600,27600,0
|
|
20240318,184300,5393846050,27600,27600,27600,27600,0
|
|
20240318,184200,5393846050,27600,27600,27600,27600,0
|
|
20240318,184100,5393846050,27600,27600,27600,27600,0
|
|
20240318,184000,5393846050,27600,27600,27600,27600,0
|
|
20240318,183900,5393846050,27600,27600,27600,27600,0
|
|
20240318,183800,5393846050,27600,27600,27600,27600,0
|
|
20240318,183700,5393846050,27600,27600,27600,27600,0
|
|
20240318,183600,5393846050,27600,27600,27600,27600,0
|
|
20240318,183500,5393846050,27600,27600,27600,27600,0
|
|
20240318,183400,5393846050,27600,27600,27600,27600,0
|
|
20240318,183300,5393846050,27600,27600,27600,27600,0
|
|
20240318,183200,5393846050,27600,27600,27600,27600,0
|
|
20240318,183100,5393846050,27600,27600,27600,27600,5427
|
|
20240318,183000,5393846050,27600,27600,27600,27600,0
|
|
20240318,182900,5393846050,27600,27600,27600,27600,0
|
|
20240318,182800,5393846050,27600,27600,27600,27600,0
|
|
20240318,182700,5393846050,27600,27600,27600,27600,0
|
|
20240318,182600,5393846050,27600,27600,27600,27600,0
|
|
20240318,182500,5393846050,27600,27600,27600,27600,0
|
|
20240318,182400,5393846050,27600,27600,27600,27600,0
|
|
20240318,182300,5393846050,27600,27600,27600,27600,0
|
|
20240318,182200,5393846050,27600,27600,27600,27600,0
|
|
20240318,182100,5393846050,27600,27600,27600,27600,0
|
|
20240318,182000,5393846050,27600,27600,27600,27600,0
|
|
20240318,181900,5393846050,27600,27600,27600,27600,0
|
|
20240318,181800,5393846050,27600,27600,27600,27600,0
|
|
20240318,181700,5393846050,27600,27600,27600,27600,0
|
|
20240318,181600,5393846050,27600,27600,27600,27600,0
|
|
20240318,181500,5393846050,27600,27600,27600,27600,0
|
|
20240318,181400,5393846050,27600,27600,27600,27600,0
|
|
20240318,181300,5393846050,27600,27600,27600,27600,0
|
|
20240318,181200,5393846050,27600,27600,27600,27600,0
|
|
20240318,181100,5393846050,27600,27600,27600,27600,0
|
|
20240318,181000,5393846050,27600,27600,27600,27600,0
|
|
20240318,180900,5393846050,27600,27600,27600,27600,0
|
|
20240318,180800,5393846050,27600,27600,27600,27600,0
|
|
20240318,180700,5393846050,27600,27600,27600,27600,0
|
|
20240318,180600,5393846050,27600,27600,27600,27600,0
|
|
20240318,180500,5393846050,27600,27600,27600,27600,0
|
|
20240318,180400,5393846050,27600,27600,27600,27600,0
|
|
20240318,180300,5393846050,27600,27600,27600,27600,0
|
|
20240318,180200,5393846050,27600,27600,27600,27600,0
|
|
20240318,180100,5393846050,27600,27600,27600,27600,5427
|
|
20240318,180000,5393846050,27600,27600,27600,27600,0
|
|
20240318,175900,5393846050,27600,27600,27600,27600,0
|
|
20240318,175800,5393846050,27600,27600,27600,27600,0
|
|
20240318,175700,5393846050,27600,27600,27600,27600,0
|
|
20240318,175600,5393846050,27600,27600,27600,27600,0
|
|
20240318,175500,5393846050,27600,27600,27600,27600,0
|
|
20240318,175400,5393846050,27600,27600,27600,27600,0
|
|
20240318,175300,5393846050,27600,27600,27600,27600,0
|
|
20240318,175200,5393846050,27600,27600,27600,27600,0
|
|
20240318,175100,5393846050,27600,27600,27600,27600,0
|
|
20240318,175000,5393846050,27600,27600,27600,27600,0
|
|
20240318,174900,5393846050,27600,27600,27600,27600,0
|
|
20240318,174800,5393846050,27600,27600,27600,27600,0
|
|
20240318,174700,5393846050,27600,27600,27600,27600,0
|
|
20240318,174600,5393846050,27600,27600,27600,27600,0
|
|
20240318,174500,5393846050,27600,27600,27600,27600,0
|
|
20240318,174400,5393846050,27600,27600,27600,27600,0
|
|
20240318,174300,5393846050,27600,27600,27600,27600,0
|
|
20240318,174200,5393846050,27600,27600,27600,27600,0
|
|
20240318,174100,5393846050,27600,27600,27600,27600,0
|
|
20240318,174000,5393846050,27600,27600,27600,27600,0
|
|
20240318,173900,5393846050,27600,27600,27600,27600,0
|
|
20240318,173800,5393846050,27600,27600,27600,27600,0
|
|
20240318,173700,5393846050,27600,27600,27600,27600,0
|
|
20240318,173600,5393846050,27600,27600,27600,27600,0
|
|
20240318,173500,5393846050,27600,27600,27600,27600,0
|
|
20240318,173400,5393846050,27600,27600,27600,27600,0
|
|
20240318,173300,5393846050,27600,27600,27600,27600,0
|
|
20240318,173200,5393846050,27600,27600,27600,27600,0
|
|
20240318,173100,5393846050,27600,27600,27600,27600,5427
|
|
20240318,173000,5393846050,27600,27600,27600,27600,0
|
|
20240318,172900,5393846050,27600,27600,27600,27600,0
|
|
20240318,172800,5393846050,27600,27600,27600,27600,0
|
|
20240318,172700,5393846050,27600,27600,27600,27600,0
|
|
20240318,172600,5393846050,27600,27600,27600,27600,0
|
|
20240318,172500,5393846050,27600,27600,27600,27600,0
|
|
20240318,172400,5393846050,27600,27600,27600,27600,0
|
|
20240318,172300,5393846050,27600,27600,27600,27600,0
|
|
20240318,172200,5393846050,27600,27600,27600,27600,0
|
|
20240318,172100,5393846050,27600,27600,27600,27600,0
|
|
20240318,172000,5393846050,27600,27600,27600,27600,0
|
|
20240318,171900,5393846050,27600,27600,27600,27600,0
|
|
20240318,171800,5393846050,27600,27600,27600,27600,0
|
|
20240318,171700,5393846050,27600,27600,27600,27600,0
|
|
20240318,171600,5393846050,27600,27600,27600,27600,0
|
|
20240318,171500,5393846050,27600,27600,27600,27600,0
|
|
20240318,171400,5393846050,27600,27600,27600,27600,0
|
|
20240318,171300,5393846050,27600,27600,27600,27600,0
|
|
20240318,171200,5393846050,27600,27600,27600,27600,0
|
|
20240318,171100,5393846050,27600,27600,27600,27600,0
|
|
20240318,171000,5393846050,27600,27600,27600,27600,0
|
|
20240318,170900,5393846050,27600,27600,27600,27600,0
|
|
20240318,170800,5393846050,27600,27600,27600,27600,0
|
|
20240318,170700,5393846050,27600,27600,27600,27600,0
|
|
20240318,170600,5393846050,27600,27600,27600,27600,0
|
|
20240318,170500,5393846050,27600,27600,27600,27600,0
|
|
20240318,170400,5393846050,27600,27600,27600,27600,0
|
|
20240318,170300,5393846050,27600,27600,27600,27600,0
|
|
20240318,170200,5393846050,27600,27600,27600,27600,0
|
|
20240318,170100,5393846050,27600,27600,27600,27600,5427
|
|
20240318,170000,5393846050,27600,27600,27600,27600,0
|
|
20240318,165900,5393846050,27600,27600,27600,27600,0
|
|
20240318,165800,5393846050,27600,27600,27600,27600,0
|
|
20240318,165700,5393846050,27600,27600,27600,27600,0
|
|
20240318,165600,5393846050,27600,27600,27600,27600,0
|
|
20240318,165500,5393846050,27600,27600,27600,27600,0
|
|
20240318,165400,5393846050,27600,27600,27600,27600,0
|
|
20240318,165300,5393846050,27600,27600,27600,27600,0
|
|
20240318,165200,5393846050,27600,27600,27600,27600,0
|
|
20240318,165100,5393846050,27600,27600,27600,27600,0
|
|
20240318,165000,5393846050,27600,27600,27600,27600,0
|
|
20240318,164900,5393846050,27600,27600,27600,27600,0
|
|
20240318,164800,5393846050,27600,27600,27600,27600,0
|
|
20240318,164700,5393846050,27600,27600,27600,27600,0
|
|
20240318,164600,5393846050,27600,27600,27600,27600,0
|
|
20240318,164500,5393846050,27600,27600,27600,27600,0
|
|
20240318,164400,5393846050,27600,27600,27600,27600,0
|
|
20240318,164300,5393846050,27600,27600,27600,27600,0
|
|
20240318,164200,5393846050,27600,27600,27600,27600,0
|
|
20240318,164100,5393846050,27600,27600,27600,27600,0
|
|
20240318,164000,5393846050,27600,27600,27600,27600,0
|
|
20240318,163900,5393846050,27600,27600,27600,27600,0
|
|
20240318,163800,5393846050,27600,27600,27600,27600,0
|
|
20240318,163700,5393846050,27600,27600,27600,27600,0
|
|
20240318,163600,5393846050,27600,27600,27600,27600,0
|
|
20240318,163500,5393846050,27600,27600,27600,27600,0
|
|
20240318,163400,5393846050,27600,27600,27600,27600,0
|
|
20240318,163300,5393846050,27600,27600,27600,27600,0
|
|
20240318,163200,5393846050,27600,27600,27600,27600,0
|
|
20240318,163100,5393846050,27600,27600,27600,27600,5427
|
|
20240318,163000,5393846050,27600,27600,27600,27600,0
|
|
20240318,162900,5393846050,27600,27600,27600,27600,0
|
|
20240318,162800,5393846050,27600,27600,27600,27600,0
|
|
20240318,162700,5393846050,27600,27600,27600,27600,0
|
|
20240318,162600,5393846050,27600,27600,27600,27600,0
|
|
20240318,162500,5393846050,27600,27600,27600,27600,0
|
|
20240318,162400,5393846050,27600,27600,27600,27600,0
|
|
20240318,162300,5393846050,27600,27600,27600,27600,0
|
|
20240318,162200,5393846050,27600,27600,27600,27600,0
|
|
20240318,162100,5393846050,27600,27600,27600,27600,0
|
|
20240318,162000,5393846050,27600,27600,27600,27600,0
|
|
20240318,161900,5393846050,27600,27600,27600,27600,0
|
|
20240318,161800,5393846050,27600,27600,27600,27600,0
|
|
20240318,161700,5393846050,27600,27600,27600,27600,0
|
|
20240318,161600,5393846050,27600,27600,27600,27600,0
|
|
20240318,161500,5393846050,27600,27600,27600,27600,0
|
|
20240318,161400,5393846050,27600,27600,27600,27600,0
|
|
20240318,161300,5393846050,27600,27600,27600,27600,0
|
|
20240318,161200,5393846050,27600,27600,27600,27600,0
|
|
20240318,161100,5393846050,27600,27600,27600,27600,0
|
|
20240318,161000,5393846050,27600,27600,27600,27600,0
|
|
20240318,160900,5393846050,27600,27600,27600,27600,0
|
|
20240318,160800,5393846050,27600,27600,27600,27600,0
|
|
20240318,160700,5393846050,27600,27600,27600,27600,0
|
|
20240318,160600,5393846050,27600,27600,27600,27600,0
|
|
20240318,160500,5393846050,27600,27600,27600,27600,0
|
|
20240318,160400,5393846050,27600,27600,27600,27600,0
|
|
20240318,160300,5393846050,27600,27600,27600,27600,0
|
|
20240318,160200,5393846050,27600,27600,27600,27600,0
|
|
20240318,160100,5393846050,27600,27600,27600,27600,5427
|
|
20240318,160000,5393846050,27600,27600,27600,27600,0
|
|
20240318,155900,5393846050,27600,27600,27600,27600,0
|
|
20240318,155800,5393846050,27600,27600,27600,27600,0
|
|
20240318,155700,5393846050,27600,27600,27600,27600,0
|
|
20240318,155600,5393846050,27600,27600,27600,27600,0
|
|
20240318,155500,5393846050,27600,27600,27600,27600,0
|
|
20240318,155400,5393846050,27600,27600,27600,27600,0
|
|
20240318,155300,5393846050,27600,27600,27600,27600,0
|
|
20240318,155200,5393846050,27600,27600,27600,27600,0
|
|
20240318,155100,5393846050,27600,27600,27600,27600,0
|
|
20240318,155000,5393846050,27600,27600,27600,27600,0
|
|
20240318,154900,5393846050,27600,27600,27600,27600,0
|
|
20240318,154800,5393846050,27600,27600,27600,27600,0
|
|
20240318,154700,5393846050,27600,27600,27600,27600,0
|
|
20240318,154600,5393846050,27600,27600,27600,27600,0
|
|
20240318,154500,5393846050,27600,27600,27600,27600,0
|
|
20240318,154400,5393846050,27600,27600,27600,27600,0
|
|
20240318,154300,5393846050,27600,27600,27600,27600,0
|
|
20240318,154200,5393846050,27600,27600,27600,27600,0
|
|
20240318,154100,5393846050,27600,27600,27600,27600,0
|
|
20240318,154000,5393846050,27600,27600,27600,27600,0
|
|
20240318,153900,5393846050,27600,27600,27600,27600,0
|
|
20240318,153800,5393846050,27600,27600,27600,27600,0
|
|
20240318,153700,5393846050,27600,27600,27600,27600,0
|
|
20240318,153600,5393846050,27600,27600,27600,27600,0
|
|
20240318,153500,5393846050,27600,27600,27600,27600,0
|
|
20240318,153400,5393846050,27600,27600,27600,27600,0
|
|
20240318,153300,5393846050,27600,27600,27600,27600,0
|
|
20240318,153200,5393846050,27600,27600,27600,27600,0
|
|
20240318,153100,5393846050,27600,27600,27600,27600,5427
|
|
20240318,153000,5393846050,27600,27600,27600,27600,5427
|
|
20240318,152900,5244060850,27550,27550,27550,27550,0
|
|
20240318,152800,5244060850,27550,27550,27550,27550,0
|
|
20240318,152700,5244060850,27550,27550,27550,27550,0
|
|
20240318,152600,5244060850,27550,27550,27550,27550,0
|
|
20240318,152500,5244060850,27550,27550,27550,27550,0
|
|
20240318,152400,5244060850,27550,27550,27550,27550,0
|
|
20240318,152300,5244060850,27550,27550,27550,27550,0
|
|
20240318,152200,5244060850,27550,27550,27550,27550,0
|
|
20240318,152100,5244060850,27550,27550,27550,27550,0
|
|
20240318,152000,5244060850,27550,27550,27550,27550,0
|
|
20240318,151900,5244060850,27550,27500,27550,27500,992
|
|
20240318,151800,5216738650,27550,27550,27550,27500,422
|
|
20240318,151700,5205119500,27500,27500,27550,27500,73
|
|
20240318,151600,5203110450,27500,27500,27550,27500,2610
|
|
20240318,151500,5131261250,27550,27500,27550,27500,566
|
|
20240318,151400,5115675450,27550,27500,27550,27450,270
|
|
20240318,151300,5108248950,27500,27500,27550,27450,972
|
|
20240318,151200,5081517550,27500,27500,27500,27500,2579
|
|
20240318,151100,5010595050,27500,27500,27550,27500,784
|
|
20240318,151000,4989034050,27550,27500,27550,27500,495
|
|
20240318,150900,4975415450,27500,27500,27550,27500,593
|
|
20240318,150800,4959107900,27550,27500,27550,27500,519
|
|
20240318,150700,4944827700,27550,27500,27550,27500,418
|
|
20240318,150600,4933317200,27500,27500,27550,27500,244
|
|
20240318,150500,4926597200,27500,27500,27500,27500,356
|
|
20240318,150400,4916807200,27550,27500,27550,27500,176
|
|
20240318,150300,4911966050,27500,27500,27550,27500,179
|
|
20240318,150200,4907042900,27500,27500,27550,27500,552
|
|
20240318,150100,4891852350,27500,27500,27550,27500,39
|
|
20240318,150000,4890779750,27500,27550,27550,27500,137
|
|
20240318,145900,4887012200,27550,27500,27550,27500,110
|
|
20240318,145800,4883984450,27550,27550,27550,27500,49
|
|
20240318,145700,4882636700,27500,27550,27550,27500,158
|
|
20240318,145600,4878287800,27500,27500,27550,27500,77
|
|
20240318,145500,4876169250,27550,27550,27600,27550,632
|
|
20240318,145400,4858756150,27600,27550,27600,27550,32
|
|
20240318,145300,4857873900,27550,27550,27600,27550,264
|
|
20240318,145200,4850596900,27550,27550,27600,27550,370
|
|
20240318,145100,4840402600,27550,27550,27600,27550,814
|
|
20240318,145000,4817976500,27550,27550,27550,27500,88
|
|
20240318,144900,4815555600,27550,27500,27550,27500,520
|
|
20240318,144800,4801231250,27550,27500,27550,27500,125
|
|
20240318,144700,4797789500,27500,27500,27550,27450,2200
|
|
20240318,144600,4737290100,27500,27450,27500,27450,241
|
|
20240318,144500,4730666000,27500,27450,27500,27400,163
|
|
20240318,144400,4726190100,27450,27450,27450,27400,181
|
|
20240318,144300,4721229300,27500,27400,27500,27400,370
|
|
20240318,144200,4711090800,27400,27450,27500,27400,338
|
|
20240318,144100,4701806700,27500,27450,27500,27450,115
|
|
20240318,144000,4698646550,27450,27450,27500,27450,70
|
|
20240318,143900,4696724900,27450,27450,27500,27450,193
|
|
20240318,143800,4691426150,27450,27500,27500,27450,56
|
|
20240318,143700,4689887850,27400,27450,27450,27400,192
|
|
20240318,143600,4684623450,27450,27450,27450,27450,137
|
|
20240318,143500,4680862800,27400,27400,27500,27400,394
|
|
20240318,143400,4670057700,27450,27400,27450,27400,92
|
|
20240318,143300,4667535950,27450,27450,27500,27400,495
|
|
20240318,143200,4653948850,27450,27450,27500,27400,84
|
|
20240318,143100,4651646350,27500,27450,27500,27450,796
|
|
20240318,143000,4629795900,27450,27450,27450,27400,247
|
|
20240318,142900,4623026800,27400,27400,27450,27400,314
|
|
20240318,142800,4614408750,27350,27400,27400,27350,270
|
|
20240318,142700,4607014050,27450,27400,27450,27300,960
|
|
20240318,142600,4580713250,27300,27350,27400,27300,1936
|
|
20240318,142500,4527816550,27350,27300,27350,27300,113
|
|
20240318,142400,4524729700,27350,27300,27350,27300,346
|
|
20240318,142300,4515282800,27300,27350,27350,27300,156
|
|
20240318,142200,4511021200,27300,27350,27350,27300,213
|
|
20240318,142100,4505205000,27350,27350,27350,27300,195
|
|
20240318,142000,4499877750,27300,27300,27350,27300,1114
|
|
20240318,141900,4469462950,27300,27350,27400,27300,220
|
|
20240318,141800,4463446900,27400,27350,27400,27350,47
|
|
20240318,141700,4462160600,27350,27300,27400,27300,152
|
|
20240318,141600,4458008900,27300,27350,27400,27300,293
|
|
20240318,141500,4450002350,27350,27400,27400,27300,376
|
|
20240318,141400,4439714950,27400,27350,27500,27300,3151
|
|
20240318,141300,4353529600,27350,27350,27350,27300,106
|
|
20240318,141200,4350633000,27350,27300,27350,27300,272
|
|
20240318,141100,4343206900,27300,27300,27350,27300,470
|
|
20240318,141000,4330373350,27300,27350,27350,27300,254
|
|
20240318,140900,4323436000,27300,27300,27350,27200,4160
|
|
20240318,140800,4209989900,27350,27350,27350,27300,111
|
|
20240318,140700,4206959250,27350,27300,27350,27300,195
|
|
20240318,140600,4201634750,27350,27300,27350,27300,195
|
|
20240318,140500,4196310900,27350,27300,27350,27300,210
|
|
20240318,140400,4190576800,27300,27300,27350,27300,2981
|
|
20240318,140300,4109148950,27350,27350,27400,27350,1180
|
|
20240318,140200,4076870450,27400,27350,27450,27350,1116
|
|
20240318,140100,4046336950,27400,27400,27450,27350,3200
|
|
20240318,140000,3958655800,27400,27450,27500,27400,2091
|
|
20240318,135900,3901259850,27500,27500,27500,27500,30
|
|
20240318,135800,3900434850,27500,27450,27500,27450,579
|
|
20240318,135700,3884540500,27500,27450,27500,27450,526
|
|
20240318,135600,3870101200,27450,27500,27500,27450,155
|
|
20240318,135500,3865845500,27450,27500,27500,27450,177
|
|
20240318,135400,3860986450,27550,27500,27550,27450,166
|
|
20240318,135300,3856423050,27550,27550,27550,27500,28
|
|
20240318,135200,3855652000,27450,27500,27550,27450,3342
|
|
20240318,135100,3763772450,27500,27500,27550,27500,2051
|
|
20240318,135000,3707366400,27550,27550,27550,27500,112
|
|
20240318,134900,3704283100,27550,27600,27600,27500,974
|
|
20240318,134800,3677497150,27600,27600,27600,27600,28
|
|
20240318,134700,3676724350,27500,27550,27550,27500,1193
|
|
20240318,134600,3643916200,27550,27550,27600,27550,336
|
|
20240318,134500,3634659200,27600,27600,27600,27550,15
|
|
20240318,134400,3634245300,27550,27550,27600,27550,84
|
|
20240318,134300,3631930350,27600,27550,27600,27550,1016
|
|
20240318,134200,3603939250,27600,27550,27600,27550,131
|
|
20240318,134100,3600329650,27550,27550,27600,27550,540
|
|
20240318,134000,3585451400,27550,27550,27550,27550,149
|
|
20240318,133900,3581346450,27550,27550,27600,27550,176
|
|
20240318,133800,3576497600,27550,27550,27600,27550,927
|
|
20240318,133700,3550957400,27600,27550,27600,27550,748
|
|
20240318,133600,3530349800,27600,27600,27600,27600,10
|
|
20240318,133500,3530073800,27600,27550,27600,27550,694
|
|
20240318,133400,3510938400,27550,27600,27600,27550,307
|
|
20240318,133300,3502472000,27600,27600,27600,27600,17
|
|
20240318,133200,3502002800,27600,27600,27600,27600,41
|
|
20240318,133100,3500871200,27600,27600,27600,27600,104
|
|
20240318,133000,3498000800,27600,27650,27650,27600,310
|
|
20240318,132900,3489440050,27650,27600,27650,27600,132
|
|
20240318,132800,3485796800,27600,27600,27600,27600,218
|
|
20240318,132700,3479780000,27600,27550,27600,27550,177
|
|
20240318,132600,3474897450,27550,27600,27600,27550,630
|
|
20240318,132500,3457535150,27600,27600,27600,27550,164
|
|
20240318,132400,3453010500,27600,27550,27600,27550,141
|
|
20240318,132300,3449125150,27550,27600,27650,27550,181
|
|
20240318,132200,3444130000,27600,27650,27650,27550,112
|
|
20240318,132100,3441033750,27650,27600,27650,27550,408
|
|
20240318,132000,3429777600,27650,27600,27650,27600,1576
|
|
20240318,131900,3386273750,27600,27550,27600,27550,6
|
|
20240318,131800,3386108300,27550,27600,27600,27550,68
|
|
20240318,131700,3384232250,27600,27600,27600,27600,201
|
|
20240318,131600,3378684650,27600,27600,27600,27600,26
|
|
20240318,131500,3377967050,27600,27550,27600,27550,18
|
|
20240318,131400,3377470350,27600,27600,27600,27600,361
|
|
20240318,131300,3367506750,27600,27600,27600,27600,7
|
|
20240318,131200,3367313550,27600,27600,27600,27500,139
|
|
20240318,131100,3363481650,27600,27550,27600,27500,469
|
|
20240318,131000,3350560800,27550,27550,27600,27550,11
|
|
20240318,130900,3350257700,27600,27600,27600,27600,154
|
|
20240318,130800,3346007300,27600,27600,27600,27600,18
|
|
20240318,130700,3345510500,27550,27600,27600,27550,206
|
|
20240318,130600,3339834450,27600,27600,27600,27550,1794
|
|
20240318,130500,3290409450,27600,27600,27600,27550,355
|
|
20240318,130400,3280628900,27600,27550,27600,27550,46
|
|
20240318,130300,3279360400,27550,27600,27600,27550,160
|
|
20240318,130200,3274951800,27600,27600,27600,27600,37
|
|
20240318,130100,3273930600,27600,27600,27600,27600,23
|
|
20240318,130000,3273295800,27550,27550,27600,27550,90
|
|
20240318,125900,3270816200,27550,27600,27650,27550,675
|
|
20240318,125800,3252186150,27650,27650,27650,27600,47
|
|
20240318,125700,3250887850,27650,27600,27650,27600,207
|
|
20240318,125600,3245174600,27600,27600,27600,27600,209
|
|
20240318,125500,3239406200,27550,27600,27650,27550,1017
|
|
20240318,125400,3211336300,27550,27600,27600,27550,10
|
|
20240318,125300,3211060450,27600,27600,27600,27550,100
|
|
20240318,125200,3208301000,27600,27600,27600,27550,16
|
|
20240318,125100,3207859500,27550,27600,27600,27550,42
|
|
20240318,125000,3206700600,27600,27600,27600,27600,144
|
|
20240318,124900,3202726200,27600,27600,27600,27550,257
|
|
20240318,124800,3195639950,27600,27600,27600,27550,16
|
|
20240318,124700,3195198450,27600,27600,27600,27600,77
|
|
20240318,124600,3193073250,27600,27600,27600,27550,42
|
|
20240318,124500,3191914550,27600,27600,27600,27600,16
|
|
20240318,124400,3191472950,27650,27600,27650,27550,39
|
|
20240318,124300,3190396600,27600,27650,27650,27600,203
|
|
20240318,124200,3184792700,27650,27650,27650,27600,66
|
|
20240318,124100,3182968050,27650,27600,27650,27550,249
|
|
20240318,124000,3176099150,27600,27600,27600,27600,819
|
|
20240318,123900,3153494750,27600,27600,27600,27600,6
|
|
20240318,123800,3153329150,27600,27600,27600,27600,301
|
|
20240318,123700,3145021550,27600,27650,27650,27600,116
|
|
20240318,123600,3141814400,27650,27650,27650,27650,290
|
|
20240318,123500,3133795900,27600,27600,27600,27600,160
|
|
20240318,123400,3129379900,27650,27650,27650,27650,101
|
|
20240318,123300,3126587250,27600,27600,27600,27600,105
|
|
20240318,123200,3123689250,27600,27650,27650,27600,65
|
|
20240318,123100,3121893500,27600,27600,27600,27600,11
|
|
20240318,123000,3121589900,27600,27600,27650,27600,94
|
|
20240318,122900,3118993000,27600,27600,27600,27600,123
|
|
20240318,122800,3115598200,27600,27600,27600,27600,5
|
|
20240318,122700,3115460200,27600,27600,27600,27600,58
|
|
20240318,122600,3113859400,27550,27600,27600,27550,167
|
|
20240318,122500,3109258500,27600,27550,27600,27550,329
|
|
20240318,122400,3100193100,27550,27550,27550,27550,172
|
|
20240318,122300,3095454500,27600,27550,27600,27550,70
|
|
20240318,122200,3093523000,27600,27600,27600,27600,226
|
|
20240318,122100,3087285400,27600,27650,27650,27600,66
|
|
20240318,122000,3085461600,27650,27650,27650,27600,250
|
|
20240318,121900,3078550100,27650,27600,27650,27600,37
|
|
20240318,121800,3077528850,27600,27600,27600,27600,10
|
|
20240318,121700,3077252850,27600,27600,27600,27600,344
|
|
20240318,121600,3067758450,27600,27600,27600,27600,155
|
|
20240318,121500,3063480450,27650,27600,27650,27600,150
|
|
20240318,121400,3059340350,27600,27650,27650,27550,731
|
|
20240318,121300,3039189700,27600,27600,27600,27600,220
|
|
20240318,121200,3033117700,27600,27550,27600,27550,12
|
|
20240318,121100,3032786550,27600,27650,27650,27600,1864
|
|
20240318,121000,2981326550,27650,27600,27650,27600,18
|
|
20240318,120900,2980829450,27650,27650,27650,27650,31
|
|
20240318,120800,2979972300,27650,27650,27650,27650,23
|
|
20240318,120700,2979336350,27650,27600,27650,27600,232
|
|
20240318,120600,2972928000,27650,27600,27650,27600,39
|
|
20240318,120500,2971849850,27650,27650,27650,27650,437
|
|
20240318,120400,2959766800,27650,27650,27650,27650,2
|
|
20240318,120300,2959711500,27600,27600,27600,27600,73
|
|
20240318,120200,2957696700,27600,27650,27650,27600,58
|
|
20240318,120100,2956095850,27650,27650,27650,27600,298
|
|
20240318,120000,2947858650,27600,27650,27650,27600,69
|
|
20240318,115900,2945950900,27650,27650,27650,27650,4
|
|
20240318,115800,2945840300,27600,27600,27650,27600,179
|
|
20240318,115700,2940899800,27600,27600,27650,27600,144
|
|
20240318,115600,2936923300,27600,27650,27650,27600,3
|
|
20240318,115500,2936840450,27600,27600,27650,27600,145
|
|
20240318,115400,2932835950,27600,27650,27650,27600,68
|
|
20240318,115300,2930956250,27600,27650,27650,27600,94
|
|
20240318,115200,2928357300,27650,27600,27650,27600,1830
|
|
20240318,115100,2877758300,27600,27650,27650,27600,262
|
|
20240318,115000,2870516350,27650,27650,27650,27600,155
|
|
20240318,114900,2866234100,27650,27650,27650,27650,101
|
|
20240318,114800,2863441450,27600,27600,27650,27600,173
|
|
20240318,114700,2858664650,27600,27600,27650,27600,451
|
|
20240318,114600,2846195550,27650,27650,27650,27600,8
|
|
20240318,114500,2845974450,27600,27600,27650,27600,244
|
|
20240318,114400,2839237350,27600,27600,27650,27600,34
|
|
20240318,114300,2838297800,27600,27600,27650,27600,18
|
|
20240318,114200,2837800750,27600,27650,27650,27600,80
|
|
20240318,114100,2835590350,27600,27650,27650,27600,239
|
|
20240318,114000,2828982650,27600,27600,27650,27600,218
|
|
20240318,113900,2822965800,27600,27650,27650,27600,95
|
|
20240318,113800,2820339700,27600,27600,27600,27600,28
|
|
20240318,113700,2819566900,27600,27650,27650,27600,147
|
|
20240318,113600,2815507050,27600,27600,27600,27600,12
|
|
20240318,113500,2815175850,27600,27650,27650,27600,41
|
|
20240318,113400,2814043250,27600,27650,27650,27600,7
|
|
20240318,113300,2813849750,27600,27650,27650,27600,7
|
|
20240318,113200,2813656400,27600,27650,27650,27600,353
|
|
20240318,113100,2803906100,27600,27600,27600,27600,1
|
|
20240318,113000,2803878500,27600,27600,27600,27600,194
|
|
20240318,112900,2798524100,27600,27600,27600,27600,60
|
|
20240318,112800,2796868100,27600,27650,27650,27600,464
|
|
20240318,112700,2784059600,27600,27650,27650,27600,83
|
|
20240318,112600,2781765850,27650,27600,27650,27600,3028
|
|
20240318,112500,2698192750,27550,27600,27600,27550,8
|
|
20240318,112400,2697972300,27600,27600,27600,27550,218
|
|
20240318,112300,2691955600,27600,27550,27600,27550,70
|
|
20240318,112200,2690023850,27550,27550,27600,27550,29
|
|
20240318,112100,2689224650,27550,27550,27550,27550,201
|
|
20240318,112000,2683687100,27550,27550,27550,27550,2
|
|
20240318,111900,2683632000,27550,27550,27550,27550,217
|
|
20240318,111800,2677653650,27600,27550,27600,27550,555
|
|
20240318,111700,2662361800,27550,27600,27600,27550,15
|
|
20240318,111600,2661948400,27550,27550,27600,27550,204
|
|
20240318,111500,2656328050,27550,27550,27600,27550,18
|
|
20240318,111400,2655831650,27550,27550,27600,27550,418
|
|
20240318,111300,2644315300,27550,27550,27550,27550,143
|
|
20240318,111200,2640375650,27550,27550,27550,27550,1
|
|
20240318,111100,2640348100,27550,27550,27550,27550,3
|
|
20240318,111000,2640265450,27550,27600,27600,27500,1199
|
|
20240318,110900,2607280550,27500,27500,27550,27500,580
|
|
20240318,110800,2591302150,27500,27550,27550,27500,94
|
|
20240318,110700,2588712800,27500,27550,27550,27500,534
|
|
20240318,110600,2574001200,27550,27550,27550,27550,539
|
|
20240318,110500,2559151750,27550,27550,27600,27550,552
|
|
20240318,110400,2543944100,27550,27600,27600,27550,147
|
|
20240318,110300,2539894200,27550,27550,27600,27550,513
|
|
20240318,110200,2525761000,27600,27550,27600,27550,101
|
|
20240318,110100,2522978400,27550,27550,27550,27550,200
|
|
20240318,110000,2517468400,27550,27550,27550,27550,281
|
|
20240318,105900,2509726850,27550,27600,27600,27550,126
|
|
20240318,105800,2506249300,27600,27550,27600,27550,67
|
|
20240318,105700,2504400750,27600,27600,27600,27550,31
|
|
20240318,105600,2503545450,27550,27550,27550,27550,105
|
|
20240318,105500,2500652700,27550,27550,27600,27550,106
|
|
20240318,105400,2497727350,27550,27550,27600,27550,71
|
|
20240318,105300,2495771200,27550,27550,27600,27550,54
|
|
20240318,105200,2494283000,27550,27500,27550,27500,246
|
|
20240318,105100,2487506550,27500,27550,27550,27500,50
|
|
20240318,105000,2486131150,27550,27550,27600,27550,1124
|
|
20240318,104900,2455164450,27550,27550,27550,27550,526
|
|
20240318,104800,2440673150,27550,27550,27600,27550,505
|
|
20240318,104700,2426760200,27550,27550,27600,27550,78
|
|
20240318,104600,2424609100,27550,27550,27550,27550,424
|
|
20240318,104500,2412927900,27550,27550,27600,27550,116
|
|
20240318,104400,2409731300,27550,27550,27550,27550,44
|
|
20240318,104300,2408519100,27550,27550,27550,27550,73
|
|
20240318,104200,2406507950,27550,27550,27550,27550,8
|
|
20240318,104100,2406287550,27550,27550,27600,27550,409
|
|
20240318,104000,2395019300,27550,27550,27600,27550,77
|
|
20240318,103900,2392896700,27600,27550,27600,27550,220
|
|
20240318,103800,2386835600,27550,27550,27600,27550,221
|
|
20240318,103700,2380746550,27550,27550,27600,27550,61
|
|
20240318,103600,2379064400,27550,27550,27600,27550,65
|
|
20240318,103500,2377273500,27550,27600,27600,27550,251
|
|
20240318,103400,2370356350,27550,27600,27600,27550,90
|
|
20240318,103300,2367874000,27550,27600,27600,27550,36
|
|
20240318,103200,2366882000,27550,27550,27600,27550,72
|
|
20240318,103100,2364895400,27600,27550,27600,27550,603
|
|
20240318,103000,2348257450,27550,27550,27600,27550,75
|
|
20240318,102900,2346190450,27600,27600,27600,27550,211
|
|
20240318,102800,2340374650,27550,27550,27600,27550,133
|
|
20240318,102700,2336704200,27550,27550,27600,27550,270
|
|
20240318,102600,2329264850,27550,27650,27650,27550,514
|
|
20240318,102500,2315069650,27650,27600,27650,27600,9
|
|
20240318,102400,2314821100,27650,27600,27650,27600,931
|
|
20240318,102300,2289079650,27550,27600,27650,27550,460
|
|
20240318,102200,2276387650,27650,27600,27650,27600,179
|
|
20240318,102100,2271441750,27550,27600,27600,27550,468
|
|
20240318,102000,2258528700,27600,27600,27600,27600,32
|
|
20240318,101900,2257645500,27550,27550,27600,27550,280
|
|
20240318,101800,2249929200,27500,27550,27550,27500,2500
|
|
20240318,101700,2181115350,27600,27550,27600,27550,1154
|
|
20240318,101600,2149266450,27600,27550,27600,27550,478
|
|
20240318,101500,2136073750,27600,27600,27600,27600,368
|
|
20240318,101400,2125916950,27600,27650,27650,27600,548
|
|
20240318,101300,2110792000,27650,27600,27650,27600,222
|
|
20240318,101200,2104653800,27600,27600,27600,27600,729
|
|
20240318,101100,2084533400,27650,27600,27650,27600,270
|
|
20240318,101000,2077078900,27550,27550,27550,27550,521
|
|
20240318,100900,2062725350,27550,27600,27600,27550,92
|
|
20240318,100800,2060189050,27600,27600,27600,27550,1045
|
|
20240318,100700,2031347200,27550,27550,27600,27550,1179
|
|
20240318,100600,1998847600,27550,27600,27600,27550,850
|
|
20240318,100500,1975405000,27550,27600,27600,27550,61
|
|
20240318,100400,1973721450,27600,27600,27600,27550,801
|
|
20240318,100300,1951637500,27600,27650,27650,27600,676
|
|
20240318,100200,1932972850,27600,27700,27700,27600,2870
|
|
20240318,100100,1853566900,27700,27500,27700,27450,4777
|
|
20240318,100000,1721935300,27450,27400,27500,27400,763
|
|
20240318,095900,1700990900,27450,27400,27450,27400,384
|
|
20240318,095800,1690467050,27400,27400,27400,27350,336
|
|
20240318,095700,1681265300,27400,27300,27400,27300,1971
|
|
20240318,095600,1627322750,27350,27300,27350,27300,53
|
|
20240318,095500,1625875750,27300,27350,27350,27300,189
|
|
20240318,095400,1620715650,27350,27300,27350,27300,32
|
|
20240318,095300,1619840950,27300,27300,27350,27300,309
|
|
20240318,095200,1611405100,27300,27300,27350,27250,297
|
|
20240318,095100,1603297100,27300,27250,27300,27250,408
|
|
20240318,095000,1592167850,27250,27200,27250,27200,429
|
|
20240318,094900,1580479500,27200,27200,27250,27150,819
|
|
20240318,094800,1558202750,27200,27200,27200,27200,67
|
|
20240318,094700,1556380350,27150,27200,27200,27150,426
|
|
20240318,094600,1544794200,27150,27200,27200,27150,247
|
|
20240318,094500,1538086700,27200,27200,27250,27150,660
|
|
20240318,094400,1520136000,27200,27150,27200,27100,891
|
|
20240318,094300,1495922650,27150,27150,27150,27100,279
|
|
20240318,094200,1488348650,27100,27150,27200,27100,501
|
|
20240318,094100,1474746950,27150,27200,27200,27150,235
|
|
20240318,094000,1468366450,27200,27150,27200,27150,886
|
|
20240318,093900,1444309650,27200,27150,27200,27150,74
|
|
20240318,093800,1442298950,27150,27200,27250,27150,2257
|
|
20240318,093700,1380998250,27200,27250,27250,27200,143
|
|
20240318,093600,1377106700,27250,27200,27250,27200,62
|
|
20240318,093500,1375420200,27200,27250,27250,27200,458
|
|
20240318,093400,1362961950,27200,27200,27200,27150,632
|
|
20240318,093300,1345800500,27200,27100,27200,27100,355
|
|
20240318,093200,1336160050,27150,27150,27150,27100,721
|
|
20240318,093100,1316608550,27100,27100,27150,27100,1363
|
|
20240318,093000,1279669350,27100,27150,27150,27100,477
|
|
20240318,092900,1266724100,27100,27150,27150,27100,218
|
|
20240318,092800,1260811550,27150,27150,27150,27100,266
|
|
20240318,092700,1253595800,27150,27150,27200,27100,659
|
|
20240318,092600,1235724150,27100,27200,27200,27100,2543
|
|
20240318,092500,1166701000,27200,27250,27250,27150,430
|
|
20240318,092400,1155005250,27200,27150,27250,27150,317
|
|
20240318,092300,1146383850,27150,27200,27250,27150,1976
|
|
20240318,092200,1092629600,27250,27300,27300,27200,2016
|
|
20240318,092100,1037704500,27300,27300,27300,27250,908
|
|
20240318,092000,1012939250,27250,27300,27350,27250,1662
|
|
20240318,091900,967574100,27300,27250,27300,27250,513
|
|
20240318,091800,953581050,27250,27300,27350,27250,2513
|
|
20240318,091700,884981750,27350,27350,27350,27300,199
|
|
20240318,091600,879539300,27300,27400,27400,27300,1708
|
|
20240318,091500,832831350,27400,27350,27400,27350,782
|
|
20240318,091400,811412250,27350,27350,27400,27300,914
|
|
20240318,091300,786416250,27350,27350,27350,27300,963
|
|
20240318,091200,760083400,27350,27400,27400,27300,1002
|
|
20240318,091100,732685200,27400,27450,27450,27400,3928
|
|
20240318,091000,625048000,27450,27500,27500,27400,1192
|
|
20240318,090900,592312650,27500,27550,27550,27450,2476
|
|
20240318,090800,524235700,27550,27600,27650,27550,3858
|
|
20240318,090700,417930800,27550,27600,27600,27550,359
|
|
20240318,090600,408034250,27550,27600,27600,27500,616
|
|
20240318,090500,391075500,27600,27500,27600,27500,1759
|
|
20240318,090400,342635350,27500,27600,27600,27500,761
|
|
20240318,090300,321667850,27550,27550,27650,27550,1571
|
|
20240318,090200,278358500,27550,27650,27650,27550,2905
|
|
20240318,090100,198133650,27650,27650,27650,27600,1268
|
|
20240318,090000,163074300,27700,27750,27750,27600,5173
|