740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211700,2423870200,93600,93600,93600,93600,422
|
|
20240318,211600,2423870200,93600,93600,93600,93600,0
|
|
20240318,211500,2423870200,93600,93600,93600,93600,0
|
|
20240318,211400,2423870200,93600,93600,93600,93600,0
|
|
20240318,211300,2423870200,93600,93600,93600,93600,0
|
|
20240318,211200,2423870200,93600,93600,93600,93600,0
|
|
20240318,211100,2423870200,93600,93600,93600,93600,0
|
|
20240318,211000,2423870200,93600,93600,93600,93600,0
|
|
20240318,210900,2423870200,93600,93600,93600,93600,0
|
|
20240318,210800,2423870200,93600,93600,93600,93600,0
|
|
20240318,210700,2423870200,93600,93600,93600,93600,0
|
|
20240318,210600,2423870200,93600,93600,93600,93600,0
|
|
20240318,210500,2423870200,93600,93600,93600,93600,0
|
|
20240318,210400,2423870200,93600,93600,93600,93600,0
|
|
20240318,210300,2423870200,93600,93600,93600,93600,0
|
|
20240318,210200,2423870200,93600,93600,93600,93600,0
|
|
20240318,210100,2423870200,93600,93600,93600,93600,0
|
|
20240318,210000,2423870200,93600,93600,93600,93600,0
|
|
20240318,205900,2423870200,93600,93600,93600,93600,0
|
|
20240318,205800,2423870200,93600,93600,93600,93600,0
|
|
20240318,205700,2423870200,93600,93600,93600,93600,0
|
|
20240318,205600,2423870200,93600,93600,93600,93600,0
|
|
20240318,205500,2423870200,93600,93600,93600,93600,0
|
|
20240318,205400,2423870200,93600,93600,93600,93600,0
|
|
20240318,205300,2423870200,93600,93600,93600,93600,0
|
|
20240318,205200,2423870200,93600,93600,93600,93600,0
|
|
20240318,205100,2423870200,93600,93600,93600,93600,0
|
|
20240318,205000,2423870200,93600,93600,93600,93600,0
|
|
20240318,204900,2423870200,93600,93600,93600,93600,0
|
|
20240318,204800,2423870200,93600,93600,93600,93600,0
|
|
20240318,204700,2423870200,93600,93600,93600,93600,422
|
|
20240318,204600,2423870200,93600,93600,93600,93600,0
|
|
20240318,204500,2423870200,93600,93600,93600,93600,0
|
|
20240318,204400,2423870200,93600,93600,93600,93600,0
|
|
20240318,204300,2423870200,93600,93600,93600,93600,0
|
|
20240318,204200,2423870200,93600,93600,93600,93600,0
|
|
20240318,204100,2423870200,93600,93600,93600,93600,0
|
|
20240318,204000,2423870200,93600,93600,93600,93600,0
|
|
20240318,203900,2423870200,93600,93600,93600,93600,0
|
|
20240318,203800,2423870200,93600,93600,93600,93600,0
|
|
20240318,203700,2423870200,93600,93600,93600,93600,0
|
|
20240318,203600,2423870200,93600,93600,93600,93600,0
|
|
20240318,203500,2423870200,93600,93600,93600,93600,0
|
|
20240318,203400,2423870200,93600,93600,93600,93600,0
|
|
20240318,203300,2423870200,93600,93600,93600,93600,0
|
|
20240318,203200,2423870200,93600,93600,93600,93600,0
|
|
20240318,203100,2423870200,93600,93600,93600,93600,0
|
|
20240318,203000,2423870200,93600,93600,93600,93600,0
|
|
20240318,202900,2423870200,93600,93600,93600,93600,0
|
|
20240318,202800,2423870200,93600,93600,93600,93600,0
|
|
20240318,202700,2423870200,93600,93600,93600,93600,0
|
|
20240318,202600,2423870200,93600,93600,93600,93600,0
|
|
20240318,202500,2423870200,93600,93600,93600,93600,0
|
|
20240318,202400,2423870200,93600,93600,93600,93600,0
|
|
20240318,202300,2423870200,93600,93600,93600,93600,0
|
|
20240318,202200,2423870200,93600,93600,93600,93600,0
|
|
20240318,202100,2423870200,93600,93600,93600,93600,0
|
|
20240318,202000,2423870200,93600,93600,93600,93600,0
|
|
20240318,201900,2423870200,93600,93600,93600,93600,0
|
|
20240318,201800,2423870200,93600,93600,93600,93600,0
|
|
20240318,201700,2423870200,93600,93600,93600,93600,422
|
|
20240318,201600,2423870200,93600,93600,93600,93600,0
|
|
20240318,201500,2423870200,93600,93600,93600,93600,0
|
|
20240318,201400,2423870200,93600,93600,93600,93600,0
|
|
20240318,201300,2423870200,93600,93600,93600,93600,0
|
|
20240318,201200,2423870200,93600,93600,93600,93600,0
|
|
20240318,201100,2423870200,93600,93600,93600,93600,0
|
|
20240318,201000,2423870200,93600,93600,93600,93600,0
|
|
20240318,200900,2423870200,93600,93600,93600,93600,0
|
|
20240318,200800,2423870200,93600,93600,93600,93600,0
|
|
20240318,200700,2423870200,93600,93600,93600,93600,0
|
|
20240318,200600,2423870200,93600,93600,93600,93600,0
|
|
20240318,200500,2423870200,93600,93600,93600,93600,0
|
|
20240318,200400,2423870200,93600,93600,93600,93600,0
|
|
20240318,200300,2423870200,93600,93600,93600,93600,0
|
|
20240318,200200,2423870200,93600,93600,93600,93600,0
|
|
20240318,200100,2423870200,93600,93600,93600,93600,0
|
|
20240318,200000,2423870200,93600,93600,93600,93600,0
|
|
20240318,195900,2423870200,93600,93600,93600,93600,0
|
|
20240318,195800,2423870200,93600,93600,93600,93600,0
|
|
20240318,195700,2423870200,93600,93600,93600,93600,0
|
|
20240318,195600,2423870200,93600,93600,93600,93600,0
|
|
20240318,195500,2423870200,93600,93600,93600,93600,0
|
|
20240318,195400,2423870200,93600,93600,93600,93600,0
|
|
20240318,195300,2423870200,93600,93600,93600,93600,0
|
|
20240318,195200,2423870200,93600,93600,93600,93600,0
|
|
20240318,195100,2423870200,93600,93600,93600,93600,0
|
|
20240318,195000,2423870200,93600,93600,93600,93600,0
|
|
20240318,194900,2423870200,93600,93600,93600,93600,0
|
|
20240318,194800,2423870200,93600,93600,93600,93600,0
|
|
20240318,194700,2423870200,93600,93600,93600,93600,422
|
|
20240318,194600,2423870200,93600,93600,93600,93600,0
|
|
20240318,194500,2423870200,93600,93600,93600,93600,0
|
|
20240318,194400,2423870200,93600,93600,93600,93600,0
|
|
20240318,194300,2423870200,93600,93600,93600,93600,0
|
|
20240318,194200,2423870200,93600,93600,93600,93600,0
|
|
20240318,194100,2423870200,93600,93600,93600,93600,0
|
|
20240318,194000,2423870200,93600,93600,93600,93600,0
|
|
20240318,193900,2423870200,93600,93600,93600,93600,0
|
|
20240318,193800,2423870200,93600,93600,93600,93600,0
|
|
20240318,193700,2423870200,93600,93600,93600,93600,0
|
|
20240318,193600,2423870200,93600,93600,93600,93600,0
|
|
20240318,193500,2423870200,93600,93600,93600,93600,0
|
|
20240318,193400,2423870200,93600,93600,93600,93600,0
|
|
20240318,193300,2423870200,93600,93600,93600,93600,0
|
|
20240318,193200,2423870200,93600,93600,93600,93600,0
|
|
20240318,193100,2423870200,93600,93600,93600,93600,0
|
|
20240318,193000,2423870200,93600,93600,93600,93600,0
|
|
20240318,192900,2423870200,93600,93600,93600,93600,0
|
|
20240318,192800,2423870200,93600,93600,93600,93600,0
|
|
20240318,192700,2423870200,93600,93600,93600,93600,0
|
|
20240318,192600,2423870200,93600,93600,93600,93600,0
|
|
20240318,192500,2423870200,93600,93600,93600,93600,0
|
|
20240318,192400,2423870200,93600,93600,93600,93600,0
|
|
20240318,192300,2423870200,93600,93600,93600,93600,0
|
|
20240318,192200,2423870200,93600,93600,93600,93600,0
|
|
20240318,192100,2423870200,93600,93600,93600,93600,0
|
|
20240318,192000,2423870200,93600,93600,93600,93600,0
|
|
20240318,191900,2423870200,93600,93600,93600,93600,0
|
|
20240318,191800,2423870200,93600,93600,93600,93600,0
|
|
20240318,191700,2423870200,93600,93600,93600,93600,422
|
|
20240318,191600,2423870200,93600,93600,93600,93600,0
|
|
20240318,191500,2423870200,93600,93600,93600,93600,0
|
|
20240318,191400,2423870200,93600,93600,93600,93600,0
|
|
20240318,191300,2423870200,93600,93600,93600,93600,0
|
|
20240318,191200,2423870200,93600,93600,93600,93600,0
|
|
20240318,191100,2423870200,93600,93600,93600,93600,0
|
|
20240318,191000,2423870200,93600,93600,93600,93600,0
|
|
20240318,190900,2423870200,93600,93600,93600,93600,0
|
|
20240318,190800,2423870200,93600,93600,93600,93600,0
|
|
20240318,190700,2423870200,93600,93600,93600,93600,0
|
|
20240318,190600,2423870200,93600,93600,93600,93600,0
|
|
20240318,190500,2423870200,93600,93600,93600,93600,0
|
|
20240318,190400,2423870200,93600,93600,93600,93600,0
|
|
20240318,190300,2423870200,93600,93600,93600,93600,0
|
|
20240318,190200,2423870200,93600,93600,93600,93600,0
|
|
20240318,190100,2423870200,93600,93600,93600,93600,0
|
|
20240318,190000,2423870200,93600,93600,93600,93600,0
|
|
20240318,185900,2423870200,93600,93600,93600,93600,0
|
|
20240318,185800,2423870200,93600,93600,93600,93600,0
|
|
20240318,185700,2423870200,93600,93600,93600,93600,0
|
|
20240318,185600,2423870200,93600,93600,93600,93600,0
|
|
20240318,185500,2423870200,93600,93600,93600,93600,0
|
|
20240318,185400,2423870200,93600,93600,93600,93600,0
|
|
20240318,185300,2423870200,93600,93600,93600,93600,0
|
|
20240318,185200,2423870200,93600,93600,93600,93600,0
|
|
20240318,185100,2423870200,93600,93600,93600,93600,0
|
|
20240318,185000,2423870200,93600,93600,93600,93600,0
|
|
20240318,184900,2423870200,93600,93600,93600,93600,0
|
|
20240318,184800,2423870200,93600,93600,93600,93600,0
|
|
20240318,184700,2423870200,93600,93600,93600,93600,422
|
|
20240318,184600,2423870200,93600,93600,93600,93600,0
|
|
20240318,184500,2423870200,93600,93600,93600,93600,0
|
|
20240318,184400,2423870200,93600,93600,93600,93600,0
|
|
20240318,184300,2423870200,93600,93600,93600,93600,0
|
|
20240318,184200,2423870200,93600,93600,93600,93600,0
|
|
20240318,184100,2423870200,93600,93600,93600,93600,0
|
|
20240318,184000,2423870200,93600,93600,93600,93600,0
|
|
20240318,183900,2423870200,93600,93600,93600,93600,0
|
|
20240318,183800,2423870200,93600,93600,93600,93600,0
|
|
20240318,183700,2423870200,93600,93600,93600,93600,0
|
|
20240318,183600,2423870200,93600,93600,93600,93600,0
|
|
20240318,183500,2423870200,93600,93600,93600,93600,0
|
|
20240318,183400,2423870200,93600,93600,93600,93600,0
|
|
20240318,183300,2423870200,93600,93600,93600,93600,0
|
|
20240318,183200,2423870200,93600,93600,93600,93600,0
|
|
20240318,183100,2423870200,93600,93600,93600,93600,0
|
|
20240318,183000,2423870200,93600,93600,93600,93600,0
|
|
20240318,182900,2423870200,93600,93600,93600,93600,0
|
|
20240318,182800,2423870200,93600,93600,93600,93600,0
|
|
20240318,182700,2423870200,93600,93600,93600,93600,0
|
|
20240318,182600,2423870200,93600,93600,93600,93600,0
|
|
20240318,182500,2423870200,93600,93600,93600,93600,0
|
|
20240318,182400,2423870200,93600,93600,93600,93600,0
|
|
20240318,182300,2423870200,93600,93600,93600,93600,0
|
|
20240318,182200,2423870200,93600,93600,93600,93600,0
|
|
20240318,182100,2423870200,93600,93600,93600,93600,0
|
|
20240318,182000,2423870200,93600,93600,93600,93600,0
|
|
20240318,181900,2423870200,93600,93600,93600,93600,0
|
|
20240318,181800,2423870200,93600,93600,93600,93600,0
|
|
20240318,181700,2423870200,93600,93600,93600,93600,422
|
|
20240318,181600,2423870200,93600,93600,93600,93600,0
|
|
20240318,181500,2423870200,93600,93600,93600,93600,0
|
|
20240318,181400,2423870200,93600,93600,93600,93600,0
|
|
20240318,181300,2423870200,93600,93600,93600,93600,0
|
|
20240318,181200,2423870200,93600,93600,93600,93600,0
|
|
20240318,181100,2423870200,93600,93600,93600,93600,0
|
|
20240318,181000,2423870200,93600,93600,93600,93600,0
|
|
20240318,180900,2423870200,93600,93600,93600,93600,0
|
|
20240318,180800,2423870200,93600,93600,93600,93600,0
|
|
20240318,180700,2423870200,93600,93600,93600,93600,0
|
|
20240318,180600,2423870200,93600,93600,93600,93600,0
|
|
20240318,180500,2423870200,93600,93600,93600,93600,0
|
|
20240318,180400,2423870200,93600,93600,93600,93600,0
|
|
20240318,180300,2423870200,93600,93600,93600,93600,0
|
|
20240318,180200,2423870200,93600,93600,93600,93600,0
|
|
20240318,180100,2423870200,93600,93600,93600,93600,0
|
|
20240318,180000,2423870200,93600,93600,93600,93600,0
|
|
20240318,175900,2423870200,93600,93600,93600,93600,0
|
|
20240318,175800,2423870200,93600,93600,93600,93600,0
|
|
20240318,175700,2423870200,93600,93600,93600,93600,0
|
|
20240318,175600,2423870200,93600,93600,93600,93600,0
|
|
20240318,175500,2423870200,93600,93600,93600,93600,0
|
|
20240318,175400,2423870200,93600,93600,93600,93600,0
|
|
20240318,175300,2423870200,93600,93600,93600,93600,0
|
|
20240318,175200,2423870200,93600,93600,93600,93600,0
|
|
20240318,175100,2423870200,93600,93600,93600,93600,0
|
|
20240318,175000,2423870200,93600,93600,93600,93600,0
|
|
20240318,174900,2423870200,93600,93600,93600,93600,0
|
|
20240318,174800,2423870200,93600,93600,93600,93600,0
|
|
20240318,174700,2423870200,93600,93600,93600,93600,422
|
|
20240318,174600,2423870200,93600,93600,93600,93600,0
|
|
20240318,174500,2423870200,93600,93600,93600,93600,0
|
|
20240318,174400,2423870200,93600,93600,93600,93600,0
|
|
20240318,174300,2423870200,93600,93600,93600,93600,0
|
|
20240318,174200,2423870200,93600,93600,93600,93600,0
|
|
20240318,174100,2423870200,93600,93600,93600,93600,0
|
|
20240318,174000,2423870200,93600,93600,93600,93600,0
|
|
20240318,173900,2423870200,93600,93600,93600,93600,0
|
|
20240318,173800,2423870200,93600,93600,93600,93600,0
|
|
20240318,173700,2423870200,93600,93600,93600,93600,0
|
|
20240318,173600,2423870200,93600,93600,93600,93600,0
|
|
20240318,173500,2423870200,93600,93600,93600,93600,0
|
|
20240318,173400,2423870200,93600,93600,93600,93600,0
|
|
20240318,173300,2423870200,93600,93600,93600,93600,0
|
|
20240318,173200,2423870200,93600,93600,93600,93600,0
|
|
20240318,173100,2423870200,93600,93600,93600,93600,0
|
|
20240318,173000,2423870200,93600,93600,93600,93600,0
|
|
20240318,172900,2423870200,93600,93600,93600,93600,0
|
|
20240318,172800,2423870200,93600,93600,93600,93600,0
|
|
20240318,172700,2423870200,93600,93600,93600,93600,0
|
|
20240318,172600,2423870200,93600,93600,93600,93600,0
|
|
20240318,172500,2423870200,93600,93600,93600,93600,0
|
|
20240318,172400,2423870200,93600,93600,93600,93600,0
|
|
20240318,172300,2423870200,93600,93600,93600,93600,0
|
|
20240318,172200,2423870200,93600,93600,93600,93600,0
|
|
20240318,172100,2423870200,93600,93600,93600,93600,0
|
|
20240318,172000,2423870200,93600,93600,93600,93600,0
|
|
20240318,171900,2423870200,93600,93600,93600,93600,0
|
|
20240318,171800,2423870200,93600,93600,93600,93600,0
|
|
20240318,171700,2423870200,93600,93600,93600,93600,422
|
|
20240318,171600,2423870200,93600,93600,93600,93600,0
|
|
20240318,171500,2423870200,93600,93600,93600,93600,0
|
|
20240318,171400,2423870200,93600,93600,93600,93600,0
|
|
20240318,171300,2423870200,93600,93600,93600,93600,0
|
|
20240318,171200,2423870200,93600,93600,93600,93600,0
|
|
20240318,171100,2423870200,93600,93600,93600,93600,0
|
|
20240318,171000,2423870200,93600,93600,93600,93600,0
|
|
20240318,170900,2423870200,93600,93600,93600,93600,0
|
|
20240318,170800,2423870200,93600,93600,93600,93600,0
|
|
20240318,170700,2423870200,93600,93600,93600,93600,0
|
|
20240318,170600,2423870200,93600,93600,93600,93600,0
|
|
20240318,170500,2423870200,93600,93600,93600,93600,0
|
|
20240318,170400,2423870200,93600,93600,93600,93600,0
|
|
20240318,170300,2423870200,93600,93600,93600,93600,0
|
|
20240318,170200,2423870200,93600,93600,93600,93600,0
|
|
20240318,170100,2423870200,93600,93600,93600,93600,0
|
|
20240318,170000,2423870200,93600,93600,93600,93600,0
|
|
20240318,165900,2423870200,93600,93600,93600,93600,0
|
|
20240318,165800,2423870200,93600,93600,93600,93600,0
|
|
20240318,165700,2423870200,93600,93600,93600,93600,0
|
|
20240318,165600,2423870200,93600,93600,93600,93600,0
|
|
20240318,165500,2423870200,93600,93600,93600,93600,0
|
|
20240318,165400,2423870200,93600,93600,93600,93600,0
|
|
20240318,165300,2423870200,93600,93600,93600,93600,0
|
|
20240318,165200,2423870200,93600,93600,93600,93600,0
|
|
20240318,165100,2423870200,93600,93600,93600,93600,0
|
|
20240318,165000,2423870200,93600,93600,93600,93600,0
|
|
20240318,164900,2423870200,93600,93600,93600,93600,0
|
|
20240318,164800,2423870200,93600,93600,93600,93600,0
|
|
20240318,164700,2423870200,93600,93600,93600,93600,422
|
|
20240318,164600,2423870200,93600,93600,93600,93600,0
|
|
20240318,164500,2423870200,93600,93600,93600,93600,0
|
|
20240318,164400,2423870200,93600,93600,93600,93600,0
|
|
20240318,164300,2423870200,93600,93600,93600,93600,0
|
|
20240318,164200,2423870200,93600,93600,93600,93600,0
|
|
20240318,164100,2423870200,93600,93600,93600,93600,0
|
|
20240318,164000,2423870200,93600,93600,93600,93600,0
|
|
20240318,163900,2423870200,93600,93600,93600,93600,0
|
|
20240318,163800,2423870200,93600,93600,93600,93600,0
|
|
20240318,163700,2423870200,93600,93600,93600,93600,0
|
|
20240318,163600,2423870200,93600,93600,93600,93600,0
|
|
20240318,163500,2423870200,93600,93600,93600,93600,0
|
|
20240318,163400,2423870200,93600,93600,93600,93600,0
|
|
20240318,163300,2423870200,93600,93600,93600,93600,0
|
|
20240318,163200,2423870200,93600,93600,93600,93600,0
|
|
20240318,163100,2423870200,93600,93600,93600,93600,0
|
|
20240318,163000,2423870200,93600,93600,93600,93600,0
|
|
20240318,162900,2423870200,93600,93600,93600,93600,0
|
|
20240318,162800,2423870200,93600,93600,93600,93600,0
|
|
20240318,162700,2423870200,93600,93600,93600,93600,0
|
|
20240318,162600,2423870200,93600,93600,93600,93600,0
|
|
20240318,162500,2423870200,93600,93600,93600,93600,0
|
|
20240318,162400,2423870200,93600,93600,93600,93600,0
|
|
20240318,162300,2423870200,93600,93600,93600,93600,0
|
|
20240318,162200,2423870200,93600,93600,93600,93600,0
|
|
20240318,162100,2423870200,93600,93600,93600,93600,0
|
|
20240318,162000,2423870200,93600,93600,93600,93600,0
|
|
20240318,161900,2423870200,93600,93600,93600,93600,0
|
|
20240318,161800,2423870200,93600,93600,93600,93600,0
|
|
20240318,161700,2423870200,93600,93600,93600,93600,422
|
|
20240318,161600,2423870200,93600,93600,93600,93600,0
|
|
20240318,161500,2423870200,93600,93600,93600,93600,0
|
|
20240318,161400,2423870200,93600,93600,93600,93600,0
|
|
20240318,161300,2423870200,93600,93600,93600,93600,0
|
|
20240318,161200,2423870200,93600,93600,93600,93600,0
|
|
20240318,161100,2423870200,93600,93600,93600,93600,0
|
|
20240318,161000,2423870200,93600,93600,93600,93600,0
|
|
20240318,160900,2423870200,93600,93600,93600,93600,0
|
|
20240318,160800,2423870200,93600,93600,93600,93600,0
|
|
20240318,160700,2423870200,93600,93600,93600,93600,0
|
|
20240318,160600,2423870200,93600,93600,93600,93600,0
|
|
20240318,160500,2423870200,93600,93600,93600,93600,0
|
|
20240318,160400,2423870200,93600,93600,93600,93600,0
|
|
20240318,160300,2423870200,93600,93600,93600,93600,0
|
|
20240318,160200,2423870200,93600,93600,93600,93600,0
|
|
20240318,160100,2423870200,93600,93600,93600,93600,0
|
|
20240318,160000,2423870200,93600,93600,93600,93600,0
|
|
20240318,155900,2423870200,93600,93600,93600,93600,0
|
|
20240318,155800,2423870200,93600,93600,93600,93600,0
|
|
20240318,155700,2423870200,93600,93600,93600,93600,0
|
|
20240318,155600,2423870200,93600,93600,93600,93600,0
|
|
20240318,155500,2423870200,93600,93600,93600,93600,0
|
|
20240318,155400,2423870200,93600,93600,93600,93600,0
|
|
20240318,155300,2423870200,93600,93600,93600,93600,0
|
|
20240318,155200,2423870200,93600,93600,93600,93600,0
|
|
20240318,155100,2423870200,93600,93600,93600,93600,0
|
|
20240318,155000,2423870200,93600,93600,93600,93600,0
|
|
20240318,154900,2423870200,93600,93600,93600,93600,0
|
|
20240318,154800,2423870200,93600,93600,93600,93600,0
|
|
20240318,154700,2423870200,93600,93600,93600,93600,422
|
|
20240318,154600,2423870200,93600,93600,93600,93600,0
|
|
20240318,154500,2423870200,93600,93600,93600,93600,0
|
|
20240318,154400,2423870200,93600,93600,93600,93600,0
|
|
20240318,154300,2423870200,93600,93600,93600,93600,0
|
|
20240318,154200,2423870200,93600,93600,93600,93600,0
|
|
20240318,154100,2423870200,93600,93600,93600,93600,0
|
|
20240318,154000,2423870200,93600,93600,93600,93600,0
|
|
20240318,153900,2423870200,93600,93600,93600,93600,0
|
|
20240318,153800,2423870200,93600,93600,93600,93600,0
|
|
20240318,153700,2423870200,93600,93600,93600,93600,0
|
|
20240318,153600,2423870200,93600,93600,93600,93600,0
|
|
20240318,153500,2423870200,93600,93600,93600,93600,0
|
|
20240318,153400,2423870200,93600,93600,93600,93600,0
|
|
20240318,153300,2423870200,93600,93600,93600,93600,0
|
|
20240318,153200,2423870200,93600,93600,93600,93600,0
|
|
20240318,153100,2423870200,93600,93600,93600,93600,0
|
|
20240318,153000,2423870200,93600,93600,93600,93600,422
|
|
20240318,152900,2384371000,93500,93500,93500,93500,0
|
|
20240318,152800,2384371000,93500,93500,93500,93500,0
|
|
20240318,152700,2384371000,93500,93500,93500,93500,0
|
|
20240318,152600,2384371000,93500,93500,93500,93500,0
|
|
20240318,152500,2384371000,93500,93500,93500,93500,0
|
|
20240318,152400,2384371000,93500,93500,93500,93500,0
|
|
20240318,152300,2384371000,93500,93500,93500,93500,0
|
|
20240318,152200,2384371000,93500,93500,93500,93500,0
|
|
20240318,152100,2384371000,93500,93500,93500,93500,0
|
|
20240318,152000,2384371000,93500,93500,93500,93500,0
|
|
20240318,151900,2384371000,93500,93500,93600,93500,135
|
|
20240318,151800,2371748200,93500,93600,93600,93400,108
|
|
20240318,151700,2361658100,93500,93600,93600,93300,100
|
|
20240318,151600,2352316500,93500,93300,93600,93300,73
|
|
20240318,151500,2345499600,93300,93500,93500,93300,44
|
|
20240318,151400,2341391300,93500,93400,93600,93300,46
|
|
20240318,151300,2337092300,93500,93500,93500,93400,28
|
|
20240318,151200,2334474400,93600,93500,93600,93300,365
|
|
20240318,151100,2300381600,93400,93500,93500,93400,20
|
|
20240318,151000,2298511900,93400,93500,93600,93400,33
|
|
20240318,150900,2295427200,93500,93600,93600,93500,14
|
|
20240318,150800,2294117000,93500,93500,93500,93400,39
|
|
20240318,150700,2290473200,93500,93400,93500,93400,24
|
|
20240318,150600,2288230200,93500,93600,93600,93400,59
|
|
20240318,150500,2282712300,93600,93500,93600,93500,19
|
|
20240318,150400,2280934700,93500,93500,93600,93500,11
|
|
20240318,150300,2279905900,93600,93400,93600,93400,38
|
|
20240318,150200,2276352200,93500,93500,93500,93400,26
|
|
20240318,150100,2273921300,93500,93500,93600,93500,30
|
|
20240318,150000,2271116200,93400,93400,93400,93400,53
|
|
20240318,145900,2266166000,93600,93400,93600,93400,253
|
|
20240318,145800,2242512600,93400,93400,93400,93400,1
|
|
20240318,145700,2242419200,93400,93300,93400,93300,31
|
|
20240318,145600,2239523900,93400,93300,93400,93300,8
|
|
20240318,145500,2238777400,93400,93300,93400,93300,11
|
|
20240318,145400,2237750200,93400,93400,93400,93400,2
|
|
20240318,145300,2237563400,93400,93400,93400,93400,4
|
|
20240318,145200,2237189800,93400,93400,93400,93400,16
|
|
20240318,145100,2235695400,93400,93400,93400,93400,1
|
|
20240318,145000,2235602000,93500,93400,93500,93400,74
|
|
20240318,144900,2228684700,93500,93400,93500,93400,23
|
|
20240318,144800,2226534400,93400,93400,93400,93300,72
|
|
20240318,144700,2219809700,93400,93500,93500,93400,6
|
|
20240318,144600,2219248800,93500,93500,93500,93500,20
|
|
20240318,144500,2217378800,93500,93500,93500,93500,5
|
|
20240318,144400,2216911300,93500,93500,93500,93500,50
|
|
20240318,144300,2212236300,93500,93500,93500,93500,11
|
|
20240318,144200,2211207800,93100,93100,93100,93100,50
|
|
20240318,144100,2206552800,93500,93400,93500,93400,10
|
|
20240318,144000,2205618700,93400,93400,93400,93100,493
|
|
20240318,143900,2159676700,93400,93400,93400,93400,26
|
|
20240318,143800,2157248300,93400,93400,93400,93400,2
|
|
20240318,143700,2157061500,93600,93500,93600,93500,55
|
|
20240318,143600,2151918000,93400,93500,93500,93400,21
|
|
20240318,143500,2149954700,93500,93500,93500,93500,0
|
|
20240318,143400,2149954700,93500,93500,93500,93500,26
|
|
20240318,143300,2147523700,93600,93600,93600,93600,0
|
|
20240318,143200,2147523700,93600,93500,93600,93500,15
|
|
20240318,143100,2146120900,93600,93600,93600,93600,0
|
|
20240318,143000,2146120900,93600,93600,93600,93400,36
|
|
20240318,142900,2142753500,93500,93500,93500,93500,120
|
|
20240318,142800,2131533500,93500,93600,93600,93500,57
|
|
20240318,142700,2126198400,93600,93500,93600,93500,105
|
|
20240318,142600,2116380400,93600,93600,93600,93500,7
|
|
20240318,142500,2115725300,93500,93600,93600,93500,64
|
|
20240318,142400,2109740200,93500,93600,93600,93500,417
|
|
20240318,142300,2070709200,93600,93500,93600,93500,31
|
|
20240318,142200,2067807700,93600,93600,93600,93600,5
|
|
20240318,142100,2067339700,93600,93500,93600,93500,6
|
|
20240318,142000,2066778200,93500,93600,93600,93500,18
|
|
20240318,141900,2065094600,93600,93600,93600,93500,42
|
|
20240318,141800,2061163500,93600,93600,93600,93600,3
|
|
20240318,141700,2060882700,93600,93500,93600,93500,5
|
|
20240318,141600,2060414800,93600,93600,93600,93600,9
|
|
20240318,141500,2059572400,93600,93500,93600,93500,36
|
|
20240318,141400,2056204900,93600,93500,93600,93500,5
|
|
20240318,141300,2055737000,93500,93600,93600,93500,6
|
|
20240318,141200,2055175500,93600,93600,93600,93600,0
|
|
20240318,141100,2055175500,93600,93600,93600,93500,27
|
|
20240318,141000,2052648400,93600,93600,93600,93600,6
|
|
20240318,140900,2052086800,93500,93600,93600,93500,14
|
|
20240318,140800,2050777500,93600,93500,93600,93500,144
|
|
20240318,140700,2037299800,93400,93400,93500,93400,746
|
|
20240318,140600,1967614000,93200,93300,93300,93200,23
|
|
20240318,140500,1965470300,93200,93300,93400,93200,26
|
|
20240318,140400,1963044200,93300,93300,93400,93300,43
|
|
20240318,140300,1959031800,93400,93400,93400,93400,0
|
|
20240318,140200,1959031800,93400,93300,93400,93300,116
|
|
20240318,140100,1948207600,93400,93400,93400,93400,18
|
|
20240318,140000,1946526400,93300,93300,93300,93300,135
|
|
20240318,135900,1933930900,93400,93400,93400,93300,90
|
|
20240318,135800,1925528400,93300,93300,93400,93300,12
|
|
20240318,135700,1924408300,93300,93300,93300,93300,15
|
|
20240318,135600,1923008800,93400,93400,93400,93300,10
|
|
20240318,135500,1922075000,93400,93400,93400,93400,4
|
|
20240318,135400,1921701400,93300,93300,93300,93300,2
|
|
20240318,135300,1921514800,93400,93400,93400,93400,5
|
|
20240318,135200,1921047800,93400,93500,93500,93400,70
|
|
20240318,135100,1914508400,93400,93400,93400,93400,15
|
|
20240318,135000,1913107400,93400,93500,93500,93400,38
|
|
20240318,134900,1909556600,93600,93600,93600,93600,5
|
|
20240318,134800,1909088600,93600,93600,93600,93500,8
|
|
20240318,134700,1908340000,93600,93600,93600,93600,30
|
|
20240318,134600,1905532000,93500,93500,93600,93500,9
|
|
20240318,134500,1904689900,93500,93500,93500,93500,26
|
|
20240318,134400,1902258900,93500,93600,93600,93500,5
|
|
20240318,134300,1901791000,93600,93500,93600,93500,16
|
|
20240318,134200,1900293600,93600,93600,93600,93600,5
|
|
20240318,134100,1899825600,93600,93500,93600,93500,9
|
|
20240318,134000,1898983600,93500,93700,93700,93500,83
|
|
20240318,133900,1891222100,93700,93500,93700,93500,8
|
|
20240318,133800,1890473100,93700,93500,93700,93500,8
|
|
20240318,133700,1889723700,93500,93700,93700,93500,7
|
|
20240318,133600,1889068400,93600,93600,93600,93600,4
|
|
20240318,133500,1888694000,93600,93600,93600,93500,99
|
|
20240318,133400,1879427800,93600,93600,93600,93600,1
|
|
20240318,133300,1879334200,93600,93500,93600,93500,7
|
|
20240318,133200,1878679200,93700,93500,93700,93500,5
|
|
20240318,133100,1878210900,93500,93700,93700,93500,5
|
|
20240318,133000,1877742800,93700,93700,93700,93700,18
|
|
20240318,132900,1876056200,93700,93700,93700,93500,17
|
|
20240318,132800,1874463700,93400,93400,93400,93400,2
|
|
20240318,132700,1874276900,93400,93600,93600,93400,6
|
|
20240318,132600,1873715500,93600,93400,93700,93400,8
|
|
20240318,132500,1872966600,93500,93500,93500,93500,27
|
|
20240318,132400,1870442100,93700,93600,93700,93500,6
|
|
20240318,132300,1869880200,93600,93600,93700,93600,94
|
|
20240318,132200,1861081300,93600,93600,93600,93600,2
|
|
20240318,132100,1860894100,93700,93600,93700,93600,41
|
|
20240318,132000,1857054700,93700,93700,93700,93600,19
|
|
20240318,131900,1855274600,93700,93700,93700,93700,51
|
|
20240318,131800,1850495900,93800,93700,93800,93600,25
|
|
20240318,131700,1848153000,93800,93800,93800,93800,4
|
|
20240318,131600,1847777800,93600,93600,93600,93500,7
|
|
20240318,131500,1847123100,93800,93500,93800,93500,28
|
|
20240318,131400,1844503600,93500,93400,93800,93400,36
|
|
20240318,131300,1841139400,93400,93500,93600,93400,80
|
|
20240318,131200,1833660400,93400,93500,93500,93400,62
|
|
20240318,131100,1827868600,93400,93500,93500,93400,18
|
|
20240318,131000,1826186600,93400,93500,93500,93400,24
|
|
20240318,130900,1823944300,93800,93800,93800,93800,54
|
|
20240318,130800,1818879100,93400,93800,93800,93400,16
|
|
20240318,130700,1817380700,93300,93600,93800,93300,577
|
|
20240318,130600,1763474000,93800,93700,93800,93700,110
|
|
20240318,130500,1753166600,93700,93700,93700,93600,8
|
|
20240318,130400,1752417200,93600,93700,93700,93600,2
|
|
20240318,130300,1752229900,93600,93500,93600,93500,106
|
|
20240318,130200,1742308500,93600,93500,93600,93500,34
|
|
20240318,130100,1739127100,93500,93500,93500,93500,2
|
|
20240318,130000,1738940100,93600,93600,93700,93600,23
|
|
20240318,125900,1736786700,93600,93700,93700,93600,6
|
|
20240318,125800,1736224700,93600,93600,93600,93600,13
|
|
20240318,125700,1735007900,93600,93600,93700,93600,10
|
|
20240318,125600,1734071400,93600,93600,93600,93600,1
|
|
20240318,125500,1733977800,93600,93600,93800,93600,27
|
|
20240318,125400,1731449600,93800,93800,93800,93800,4
|
|
20240318,125300,1731074400,93600,93800,93800,93600,13
|
|
20240318,125200,1729856400,93800,93800,93800,93800,5
|
|
20240318,125100,1729387400,93700,93800,93800,93700,36
|
|
20240318,125000,1726013300,93800,93800,93800,93800,3
|
|
20240318,124900,1725731900,93700,93700,93800,93700,8
|
|
20240318,124800,1724981800,93700,93800,93800,93700,22
|
|
20240318,124700,1722919800,93700,93700,93700,93700,24
|
|
20240318,124600,1720671000,93800,93800,93800,93700,10
|
|
20240318,124500,1719733500,93800,93700,93800,93700,24
|
|
20240318,124400,1717484100,93700,93800,93800,93700,20
|
|
20240318,124300,1715609900,93800,93800,93800,93800,4
|
|
20240318,124200,1715234700,93800,93900,93900,93700,22
|
|
20240318,124100,1713171700,93700,93600,93800,93600,139
|
|
20240318,124000,1700137000,93800,93800,93800,93600,17
|
|
20240318,123900,1698542800,93800,93800,93800,93800,6
|
|
20240318,123800,1697980000,93600,93600,93600,93600,122
|
|
20240318,123700,1686560800,93800,93800,93800,93800,5
|
|
20240318,123600,1686091800,93600,93800,93800,93600,16
|
|
20240318,123500,1684592300,93700,93800,93800,93700,56
|
|
20240318,123400,1679341200,93800,93800,93900,93700,93
|
|
20240318,123300,1670620300,93800,93800,93800,93800,5
|
|
20240318,123200,1670151300,93700,93800,93800,93700,188
|
|
20240318,123100,1652517100,93800,93600,93800,93600,114
|
|
20240318,123000,1641835100,93700,93600,93700,93600,7
|
|
20240318,122900,1641179300,93600,93600,93600,93600,4
|
|
20240318,122800,1640804900,93700,93700,93700,93700,4
|
|
20240318,122700,1640430100,93600,93700,93700,93600,21
|
|
20240318,122600,1638464000,93700,93700,93700,93700,7
|
|
20240318,122500,1637808100,93700,93600,93700,93600,7
|
|
20240318,122400,1637152400,93700,93700,93700,93700,4
|
|
20240318,122300,1636777600,93700,93600,93700,93600,6
|
|
20240318,122200,1636215600,93800,93700,93800,93600,93
|
|
20240318,122100,1627502500,93600,93700,93700,93600,22
|
|
20240318,122000,1625442900,93600,93600,93600,93600,1
|
|
20240318,121900,1625349300,93700,93600,93700,93500,60
|
|
20240318,121800,1619732600,93700,93600,93800,93600,8
|
|
20240318,121700,1618982700,93600,93700,93700,93600,41
|
|
20240318,121600,1615141200,93800,93800,93800,93800,4
|
|
20240318,121500,1614766000,93600,93800,93800,93600,7
|
|
20240318,121400,1614109800,93800,93800,93800,93800,5
|
|
20240318,121300,1613640800,93600,93800,93800,93600,7
|
|
20240318,121200,1612984500,93700,93800,93800,93700,6
|
|
20240318,121100,1612421900,93800,93700,93800,93600,144
|
|
20240318,121000,1598921500,93700,93600,93800,93600,8
|
|
20240318,120900,1598172000,93600,93800,93800,93600,14
|
|
20240318,120800,1596860800,93600,93600,93600,93600,12
|
|
20240318,120700,1595737600,93800,93800,93800,93800,5
|
|
20240318,120600,1595268600,93600,93800,93800,93600,181
|
|
20240318,120500,1578306600,93800,93800,93800,93800,0
|
|
20240318,120400,1578306600,93800,93700,93800,93700,22
|
|
20240318,120300,1576244200,93700,93800,93800,93700,75
|
|
20240318,120200,1569212100,93700,93700,93700,93700,2
|
|
20240318,120100,1569024700,93800,93700,93800,93700,2
|
|
20240318,120000,1568837200,93600,93800,93800,93600,7
|
|
20240318,115900,1568181000,93600,93800,93800,93600,166
|
|
20240318,115800,1552632000,93600,93800,93800,93600,7
|
|
20240318,115700,1551975800,93600,93800,93800,93600,15
|
|
20240318,115600,1550571000,93600,93700,93700,93600,29
|
|
20240318,115500,1547854800,93700,93600,93700,93600,12
|
|
20240318,115400,1546731100,93600,93700,93700,93600,20
|
|
20240318,115300,1544857300,93700,93700,93700,93700,3
|
|
20240318,115200,1544576200,93800,93700,93800,93700,27
|
|
20240318,115100,1542045700,93600,93700,93700,93600,11
|
|
20240318,115000,1541015200,93700,93700,93700,93700,1
|
|
20240318,114900,1540921500,93800,93600,93800,93600,19
|
|
20240318,114800,1539139700,93800,93800,93800,93800,5
|
|
20240318,114700,1538670700,93600,93600,93600,93600,3
|
|
20240318,114600,1538389900,93800,93800,93800,93800,4
|
|
20240318,114500,1538014700,93600,93800,93800,93600,13
|
|
20240318,114400,1536796900,93600,93600,93600,93600,9
|
|
20240318,114300,1535954500,93600,93800,93800,93600,7
|
|
20240318,114200,1535298300,93800,93700,93800,93700,48
|
|
20240318,114100,1530798200,93700,93700,93700,93700,11
|
|
20240318,114000,1529767500,93800,93700,93800,93700,49
|
|
20240318,113900,1525175000,93700,93800,93800,93700,7
|
|
20240318,113800,1524518700,93700,93700,93700,93700,2
|
|
20240318,113700,1524331300,93700,93800,93900,93700,266
|
|
20240318,113600,1499381800,93800,93900,93900,93800,175
|
|
20240318,113500,1482951400,93800,93800,93800,93800,28
|
|
20240318,113400,1480325000,93800,93800,93900,93800,20
|
|
20240318,113300,1478448400,93900,93800,93900,93800,154
|
|
20240318,113200,1464003100,93700,93700,93700,93700,2
|
|
20240318,113100,1463815700,93800,93800,93800,93800,4
|
|
20240318,113000,1463440500,93600,93700,93800,93600,184
|
|
20240318,112900,1446199800,93600,93600,93600,93600,0
|
|
20240318,112800,1446199800,93600,93600,93700,93600,9
|
|
20240318,112700,1445356800,93600,93700,93700,93600,23
|
|
20240318,112600,1443203600,93600,93600,93600,93600,5
|
|
20240318,112500,1442735600,93600,93600,93700,93600,421
|
|
20240318,112400,1403326800,93600,93600,93600,93400,38
|
|
20240318,112300,1399770600,93500,93500,93500,93400,28
|
|
20240318,112200,1397153000,93500,93400,93500,93300,147
|
|
20240318,112100,1383412100,93500,93400,93500,93400,10
|
|
20240318,112000,1382477800,93300,93300,93300,93300,5
|
|
20240318,111900,1382011300,93500,93400,93500,93300,138
|
|
20240318,111800,1369113000,93300,93500,93500,93300,10
|
|
20240318,111700,1368179000,93200,93200,93200,93200,19
|
|
20240318,111600,1366408200,93300,93500,93500,93300,7
|
|
20240318,111500,1365754300,93300,93500,93500,93300,43
|
|
20240318,111400,1361738700,93400,93500,93500,93400,20
|
|
20240318,111300,1359869600,93500,93400,93500,93400,10
|
|
20240318,111200,1358934800,93500,93500,93500,93400,21
|
|
20240318,111100,1356972900,93400,93400,93400,93400,4
|
|
20240318,111000,1356599300,93500,93400,93500,93400,6
|
|
20240318,110900,1356038400,93400,93400,93500,93400,32
|
|
20240318,110800,1353048600,93400,93400,93400,93400,59
|
|
20240318,110700,1347538000,93400,93300,93400,93300,13
|
|
20240318,110600,1346324600,93400,93400,93400,93400,5
|
|
20240318,110500,1345857600,93400,93400,93400,93200,12
|
|
20240318,110400,1344737200,93200,93300,93400,93200,44
|
|
20240318,110300,1340630600,93200,93400,93400,93200,7
|
|
20240318,110200,1339977100,93200,93300,93300,93200,199
|
|
20240318,110100,1321419200,93300,93300,93400,93300,25
|
|
20240318,110000,1319086200,93300,93400,93400,93200,121
|
|
20240318,105900,1307797500,93300,93400,93400,93300,178
|
|
20240318,105800,1291175900,93400,93400,93500,93400,36
|
|
20240318,105700,1287813000,93400,93500,93500,93400,9
|
|
20240318,105600,1286971700,93400,93400,93400,93400,7
|
|
20240318,105500,1286317900,93500,93400,93500,93400,103
|
|
20240318,105400,1276687600,93400,93500,93500,93400,27
|
|
20240318,105300,1274165300,93500,93500,93500,93500,40
|
|
20240318,105200,1270425300,93600,93500,93600,93500,15
|
|
20240318,105100,1269022400,93600,93600,93600,93600,56
|
|
20240318,105000,1263780800,93500,93500,93500,93500,5
|
|
20240318,104900,1263313300,93500,93600,93600,93500,15
|
|
20240318,104800,1261910400,93500,93600,93600,93500,7
|
|
20240318,104700,1261255400,93600,93600,93600,93600,12
|
|
20240318,104600,1260132200,93600,93600,93600,93600,13
|
|
20240318,104500,1258915400,93600,93600,93600,93500,16
|
|
20240318,104400,1257418900,93500,93500,93600,93500,15
|
|
20240318,104300,1256016100,93600,93600,93600,93500,25
|
|
20240318,104200,1253677600,93600,93600,93700,93600,25
|
|
20240318,104100,1251337200,93600,93600,93600,93500,22
|
|
20240318,104000,1249279200,93600,93600,93700,93600,37
|
|
20240318,103900,1245815500,93600,93700,93700,93600,33
|
|
20240318,103800,1242725400,93600,93600,93700,93600,119
|
|
20240318,103700,1231578300,93600,93600,93700,93600,100
|
|
20240318,103600,1222217800,93700,93700,93800,93700,407
|
|
20240318,103500,1184066600,93600,93600,93600,93600,14
|
|
20240318,103400,1182756200,93600,93700,93700,93600,7
|
|
20240318,103300,1182100500,93600,93700,93700,93600,13
|
|
20240318,103200,1180883200,93700,93700,93700,93700,67
|
|
20240318,103100,1174605300,93700,93700,93800,93700,51
|
|
20240318,103000,1169825800,93700,93800,93800,93700,38
|
|
20240318,102900,1166264800,93700,93700,93700,93700,31
|
|
20240318,102800,1163360100,93700,93800,93800,93700,25
|
|
20240318,102700,1161017100,93700,93800,93800,93700,41
|
|
20240318,102600,1157174700,93800,93800,93800,93800,30
|
|
20240318,102500,1154360700,93800,93800,93900,93800,72
|
|
20240318,102400,1147606600,93700,93800,93800,93700,30
|
|
20240318,102300,1144793600,93700,93700,93700,93700,12
|
|
20240318,102200,1143669200,93900,93900,93900,93900,5
|
|
20240318,102100,1143199700,93900,93600,93900,93600,291
|
|
20240318,102000,1115909400,93600,93600,93600,93600,80
|
|
20240318,101900,1108421400,93600,93700,93700,93600,78
|
|
20240318,101800,1101113000,93700,93800,93800,93700,9
|
|
20240318,101700,1100269200,93700,93700,93700,93600,33
|
|
20240318,101600,1097177600,93700,93800,93800,93700,146
|
|
20240318,101500,1083496700,93700,93900,93900,93700,19
|
|
20240318,101400,1081713400,93800,93900,93900,93800,154
|
|
20240318,101300,1067268100,93800,93800,93900,93800,81
|
|
20240318,101200,1059669800,93800,93900,93900,93800,9
|
|
20240318,101100,1058825100,93900,93800,93900,93800,62
|
|
20240318,101000,1053004200,93800,93900,93900,93800,40
|
|
20240318,100900,1049251000,93900,93900,94000,93800,65
|
|
20240318,100800,1043145700,93900,93900,94000,93900,40
|
|
20240318,100700,1039389500,93900,93900,93900,93800,218
|
|
20240318,100600,1018923400,93700,93600,93900,93600,955
|
|
20240318,100500,929457300,93500,93500,93600,93500,34
|
|
20240318,100400,926277400,93500,93600,93600,93500,105
|
|
20240318,100300,916452200,93700,93700,93700,93600,69
|
|
20240318,100200,909987900,93600,93500,93600,93500,482
|
|
20240318,100100,864890400,93500,93400,93500,93400,36
|
|
20240318,100000,861527400,93500,93500,93500,93500,6
|
|
20240318,095900,860966400,93500,93400,93500,93400,10
|
|
20240318,095800,860031600,93500,93500,93500,93400,136
|
|
20240318,095700,847316500,93500,93600,93600,93500,28
|
|
20240318,095600,844696600,93600,93600,93600,93600,128
|
|
20240318,095500,832715800,93600,93600,93700,93600,28
|
|
20240318,095400,830094600,93600,93700,93700,93600,71
|
|
20240318,095300,823448400,93600,93700,93700,93600,86
|
|
20240318,095200,815398400,93700,93600,93700,93600,33
|
|
20240318,095100,812308900,93600,93600,93600,93500,103
|
|
20240318,095000,802669200,93500,93500,93500,93400,123
|
|
20240318,094900,791169300,93500,93600,93600,93500,147
|
|
20240318,094800,777412300,93600,93500,93600,93500,277
|
|
20240318,094700,751489200,93500,93500,93500,93500,334
|
|
20240318,094600,720260200,93600,93300,93600,93300,547
|
|
20240318,094500,669146300,93100,93200,93200,93100,85
|
|
20240318,094400,661227200,93100,93100,93100,93100,34
|
|
20240318,094300,658061800,93100,93200,93200,93100,22
|
|
20240318,094200,656011600,93200,93300,93300,93100,37
|
|
20240318,094100,652563900,93300,93300,93300,93300,21
|
|
20240318,094000,650604600,93300,93200,93300,93200,252
|
|
20240318,093900,627097400,93200,93200,93200,93200,13
|
|
20240318,093800,625885800,93000,92900,93000,92900,16
|
|
20240318,093700,624398000,93000,92900,93000,92900,63
|
|
20240318,093600,618539300,92900,93100,93100,92900,134
|
|
20240318,093500,606083200,93000,93200,93200,93000,75
|
|
20240318,093400,599103100,93200,93500,93500,93200,130
|
|
20240318,093300,586968100,93500,93300,93500,93200,471
|
|
20240318,093200,543000400,93300,93200,93300,93200,173
|
|
20240318,093100,526863700,93300,93300,93300,93200,440
|
|
20240318,093000,485812200,93300,93100,93300,93100,721
|
|
20240318,092900,418567700,93000,93000,93100,92900,151
|
|
20240318,092800,404526300,92900,92900,92900,92900,181
|
|
20240318,092700,387711400,92800,92800,92900,92800,117
|
|
20240318,092600,376847800,92800,92500,92800,92500,377
|
|
20240318,092500,341938600,92500,92300,92500,92300,189
|
|
20240318,092400,324474800,92300,92400,92500,92300,438
|
|
20240318,092300,283999200,92300,92000,92300,92000,182
|
|
20240318,092200,267236000,92200,92300,92300,92200,199
|
|
20240318,092100,248869100,92400,92300,92400,92300,19
|
|
20240318,092000,247113700,92300,92300,92300,92200,72
|
|
20240318,091900,240469300,92200,92300,92300,92200,62
|
|
20240318,091800,234752600,92200,92200,92200,92200,6
|
|
20240318,091700,234199400,92000,92000,92100,92000,123
|
|
20240318,091600,222874100,92000,91900,92000,91900,20
|
|
20240318,091500,221035900,91700,91700,91700,91700,20
|
|
20240318,091400,219201900,91700,92200,92200,91700,99
|
|
20240318,091300,210110600,92200,91700,92200,91700,213
|
|
20240318,091200,190551600,91700,91800,92100,91700,330
|
|
20240318,091100,160283500,91800,92300,92300,91800,205
|
|
20240318,091000,141406600,92400,92300,92400,92300,212
|
|
20240318,090900,121838400,92300,92400,92400,92300,22
|
|
20240318,090800,119805800,92400,92300,92400,92300,109
|
|
20240318,090700,109740100,92300,92100,92300,92100,257
|
|
20240318,090600,86034600,92100,92300,92300,92100,32
|
|
20240318,090500,83085100,92100,92500,92500,92100,33
|
|
20240318,090400,80045300,92500,92000,92500,91900,126
|
|
20240318,090300,68434600,92000,91900,92000,91900,400
|
|
20240318,090200,31643000,91700,91700,91900,91700,29
|
|
20240318,090100,28983500,91700,92000,92000,91700,25
|
|
20240318,090000,26684700,91700,91700,91700,91700,291
|