576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,183300,11238967300,96600,96600,96600,96600,1689
|
|
20240305,183200,11238967300,96600,96600,96600,96600,0
|
|
20240305,183100,11238967300,96600,96600,96600,96600,0
|
|
20240305,183000,11238967300,96600,96600,96600,96600,0
|
|
20240305,182900,11238967300,96600,96600,96600,96600,0
|
|
20240305,182800,11238967300,96600,96600,96600,96600,0
|
|
20240305,182700,11238967300,96600,96600,96600,96600,0
|
|
20240305,182600,11238967300,96600,96600,96600,96600,0
|
|
20240305,182500,11238967300,96600,96600,96600,96600,0
|
|
20240305,182400,11238967300,96600,96600,96600,96600,0
|
|
20240305,182300,11238967300,96600,96600,96600,96600,0
|
|
20240305,182200,11238967300,96600,96600,96600,96600,0
|
|
20240305,182100,11238967300,96600,96600,96600,96600,0
|
|
20240305,182000,11238967300,96600,96600,96600,96600,0
|
|
20240305,181900,11238967300,96600,96600,96600,96600,0
|
|
20240305,181800,11238967300,96600,96600,96600,96600,0
|
|
20240305,181700,11238967300,96600,96600,96600,96600,0
|
|
20240305,181600,11238967300,96600,96600,96600,96600,0
|
|
20240305,181500,11238967300,96600,96600,96600,96600,0
|
|
20240305,181400,11238967300,96600,96600,96600,96600,0
|
|
20240305,181300,11238967300,96600,96600,96600,96600,0
|
|
20240305,181200,11238967300,96600,96600,96600,96600,0
|
|
20240305,181100,11238967300,96600,96600,96600,96600,0
|
|
20240305,181000,11238967300,96600,96600,96600,96600,0
|
|
20240305,180900,11238967300,96600,96600,96600,96600,0
|
|
20240305,180800,11238967300,96600,96600,96600,96600,0
|
|
20240305,180700,11238967300,96600,96600,96600,96600,0
|
|
20240305,180600,11238967300,96600,96600,96600,96600,0
|
|
20240305,180500,11238967300,96600,96600,96600,96600,0
|
|
20240305,180400,11238967300,96600,96600,96600,96600,0
|
|
20240305,180300,11238967300,96600,96600,96600,96600,1689
|
|
20240305,180200,11238967300,96600,96600,96600,96600,0
|
|
20240305,180100,11238967300,96600,96600,96600,96600,0
|
|
20240305,180000,11238967300,96600,96600,96600,96600,0
|
|
20240305,175900,11238967300,96600,96600,96600,96600,0
|
|
20240305,175800,11238967300,96600,96600,96600,96600,0
|
|
20240305,175700,11238967300,96600,96600,96600,96600,0
|
|
20240305,175600,11238967300,96600,96600,96600,96600,0
|
|
20240305,175500,11238967300,96600,96600,96600,96600,0
|
|
20240305,175400,11238967300,96600,96600,96600,96600,0
|
|
20240305,175300,11238967300,96600,96600,96600,96600,0
|
|
20240305,175200,11238967300,96600,96600,96600,96600,0
|
|
20240305,175100,11238967300,96600,96600,96600,96600,0
|
|
20240305,175000,11238967300,96600,96600,96600,96600,0
|
|
20240305,174900,11238967300,96600,96600,96600,96600,0
|
|
20240305,174800,11238967300,96600,96600,96600,96600,0
|
|
20240305,174700,11238967300,96600,96600,96600,96600,0
|
|
20240305,174600,11238967300,96600,96600,96600,96600,0
|
|
20240305,174500,11238967300,96600,96600,96600,96600,0
|
|
20240305,174400,11238967300,96600,96600,96600,96600,0
|
|
20240305,174300,11238967300,96600,96600,96600,96600,0
|
|
20240305,174200,11238967300,96600,96600,96600,96600,0
|
|
20240305,174100,11238967300,96600,96600,96600,96600,0
|
|
20240305,174000,11238967300,96600,96600,96600,96600,0
|
|
20240305,173900,11238967300,96600,96600,96600,96600,0
|
|
20240305,173800,11238967300,96600,96600,96600,96600,0
|
|
20240305,173700,11238967300,96600,96600,96600,96600,0
|
|
20240305,173600,11238967300,96600,96600,96600,96600,0
|
|
20240305,173500,11238967300,96600,96600,96600,96600,0
|
|
20240305,173400,11238967300,96600,96600,96600,96600,0
|
|
20240305,173300,11238967300,96600,96600,96600,96600,1689
|
|
20240305,173200,11238967300,96600,96600,96600,96600,0
|
|
20240305,173100,11238967300,96600,96600,96600,96600,0
|
|
20240305,173000,11238967300,96600,96600,96600,96600,0
|
|
20240305,172900,11238967300,96600,96600,96600,96600,0
|
|
20240305,172800,11238967300,96600,96600,96600,96600,0
|
|
20240305,172700,11238967300,96600,96600,96600,96600,0
|
|
20240305,172600,11238967300,96600,96600,96600,96600,0
|
|
20240305,172500,11238967300,96600,96600,96600,96600,0
|
|
20240305,172400,11238967300,96600,96600,96600,96600,0
|
|
20240305,172300,11238967300,96600,96600,96600,96600,0
|
|
20240305,172200,11238967300,96600,96600,96600,96600,0
|
|
20240305,172100,11238967300,96600,96600,96600,96600,0
|
|
20240305,172000,11238967300,96600,96600,96600,96600,0
|
|
20240305,171900,11238967300,96600,96600,96600,96600,0
|
|
20240305,171800,11238967300,96600,96600,96600,96600,0
|
|
20240305,171700,11238967300,96600,96600,96600,96600,0
|
|
20240305,171600,11238967300,96600,96600,96600,96600,0
|
|
20240305,171500,11238967300,96600,96600,96600,96600,0
|
|
20240305,171400,11238967300,96600,96600,96600,96600,0
|
|
20240305,171300,11238967300,96600,96600,96600,96600,0
|
|
20240305,171200,11238967300,96600,96600,96600,96600,0
|
|
20240305,171100,11238967300,96600,96600,96600,96600,0
|
|
20240305,171000,11238967300,96600,96600,96600,96600,0
|
|
20240305,170900,11238967300,96600,96600,96600,96600,0
|
|
20240305,170800,11238967300,96600,96600,96600,96600,0
|
|
20240305,170700,11238967300,96600,96600,96600,96600,0
|
|
20240305,170600,11238967300,96600,96600,96600,96600,0
|
|
20240305,170500,11238967300,96600,96600,96600,96600,0
|
|
20240305,170400,11238967300,96600,96600,96600,96600,0
|
|
20240305,170300,11238967300,96600,96600,96600,96600,1689
|
|
20240305,170200,11238967300,96600,96600,96600,96600,0
|
|
20240305,170100,11238967300,96600,96600,96600,96600,0
|
|
20240305,170000,11238967300,96600,96600,96600,96600,0
|
|
20240305,165900,11238967300,96600,96600,96600,96600,0
|
|
20240305,165800,11238967300,96600,96600,96600,96600,0
|
|
20240305,165700,11238967300,96600,96600,96600,96600,0
|
|
20240305,165600,11238967300,96600,96600,96600,96600,0
|
|
20240305,165500,11238967300,96600,96600,96600,96600,0
|
|
20240305,165400,11238967300,96600,96600,96600,96600,0
|
|
20240305,165300,11238967300,96600,96600,96600,96600,0
|
|
20240305,165200,11238967300,96600,96600,96600,96600,0
|
|
20240305,165100,11238967300,96600,96600,96600,96600,0
|
|
20240305,165000,11238967300,96600,96600,96600,96600,0
|
|
20240305,164900,11238967300,96600,96600,96600,96600,0
|
|
20240305,164800,11238967300,96600,96600,96600,96600,0
|
|
20240305,164700,11238967300,96600,96600,96600,96600,0
|
|
20240305,164600,11238967300,96600,96600,96600,96600,0
|
|
20240305,164500,11238967300,96600,96600,96600,96600,0
|
|
20240305,164400,11238967300,96600,96600,96600,96600,0
|
|
20240305,164300,11238967300,96600,96600,96600,96600,0
|
|
20240305,164200,11238967300,96600,96600,96600,96600,0
|
|
20240305,164100,11238967300,96600,96600,96600,96600,0
|
|
20240305,164000,11238967300,96600,96600,96600,96600,0
|
|
20240305,163900,11238967300,96600,96600,96600,96600,0
|
|
20240305,163800,11238967300,96600,96600,96600,96600,0
|
|
20240305,163700,11238967300,96600,96600,96600,96600,0
|
|
20240305,163600,11238967300,96600,96600,96600,96600,0
|
|
20240305,163500,11238967300,96600,96600,96600,96600,0
|
|
20240305,163400,11238967300,96600,96600,96600,96600,0
|
|
20240305,163300,11238967300,96600,96600,96600,96600,1689
|
|
20240305,163200,11238967300,96600,96600,96600,96600,0
|
|
20240305,163100,11238967300,96600,96600,96600,96600,0
|
|
20240305,163000,11238967300,96600,96600,96600,96600,0
|
|
20240305,162900,11238967300,96600,96600,96600,96600,0
|
|
20240305,162800,11238967300,96600,96600,96600,96600,0
|
|
20240305,162700,11238967300,96600,96600,96600,96600,0
|
|
20240305,162600,11238967300,96600,96600,96600,96600,0
|
|
20240305,162500,11238967300,96600,96600,96600,96600,0
|
|
20240305,162400,11238967300,96600,96600,96600,96600,0
|
|
20240305,162300,11238967300,96600,96600,96600,96600,0
|
|
20240305,162200,11238967300,96600,96600,96600,96600,0
|
|
20240305,162100,11238967300,96600,96600,96600,96600,0
|
|
20240305,162000,11238967300,96600,96600,96600,96600,0
|
|
20240305,161900,11238967300,96600,96600,96600,96600,0
|
|
20240305,161800,11238967300,96600,96600,96600,96600,0
|
|
20240305,161700,11238967300,96600,96600,96600,96600,0
|
|
20240305,161600,11238967300,96600,96600,96600,96600,0
|
|
20240305,161500,11238967300,96600,96600,96600,96600,0
|
|
20240305,161400,11238967300,96600,96600,96600,96600,0
|
|
20240305,161300,11238967300,96600,96600,96600,96600,0
|
|
20240305,161200,11238967300,96600,96600,96600,96600,0
|
|
20240305,161100,11238967300,96600,96600,96600,96600,0
|
|
20240305,161000,11238967300,96600,96600,96600,96600,0
|
|
20240305,160900,11238967300,96600,96600,96600,96600,0
|
|
20240305,160800,11238967300,96600,96600,96600,96600,0
|
|
20240305,160700,11238967300,96600,96600,96600,96600,0
|
|
20240305,160600,11238967300,96600,96600,96600,96600,0
|
|
20240305,160500,11238967300,96600,96600,96600,96600,0
|
|
20240305,160400,11238967300,96600,96600,96600,96600,0
|
|
20240305,160300,11238967300,96600,96600,96600,96600,1689
|
|
20240305,160200,11238967300,96600,96600,96600,96600,0
|
|
20240305,160100,11238967300,96600,96600,96600,96600,0
|
|
20240305,160000,11238967300,96600,96600,96600,96600,0
|
|
20240305,155900,11238967300,96600,96600,96600,96600,0
|
|
20240305,155800,11238967300,96600,96600,96600,96600,0
|
|
20240305,155700,11238967300,96600,96600,96600,96600,0
|
|
20240305,155600,11238967300,96600,96600,96600,96600,0
|
|
20240305,155500,11238967300,96600,96600,96600,96600,0
|
|
20240305,155400,11238967300,96600,96600,96600,96600,0
|
|
20240305,155300,11238967300,96600,96600,96600,96600,0
|
|
20240305,155200,11238967300,96600,96600,96600,96600,0
|
|
20240305,155100,11238967300,96600,96600,96600,96600,0
|
|
20240305,155000,11238967300,96600,96600,96600,96600,0
|
|
20240305,154900,11238967300,96600,96600,96600,96600,0
|
|
20240305,154800,11238967300,96600,96600,96600,96600,0
|
|
20240305,154700,11238967300,96600,96600,96600,96600,0
|
|
20240305,154600,11238967300,96600,96600,96600,96600,0
|
|
20240305,154500,11238967300,96600,96600,96600,96600,0
|
|
20240305,154400,11238967300,96600,96600,96600,96600,0
|
|
20240305,154300,11238967300,96600,96600,96600,96600,0
|
|
20240305,154200,11238967300,96600,96600,96600,96600,0
|
|
20240305,154100,11238967300,96600,96600,96600,96600,0
|
|
20240305,154000,11238967300,96600,96600,96600,96600,0
|
|
20240305,153900,11238967300,96600,96600,96600,96600,0
|
|
20240305,153800,11238967300,96600,96600,96600,96600,0
|
|
20240305,153700,11238967300,96600,96600,96600,96600,0
|
|
20240305,153600,11238967300,96600,96600,96600,96600,0
|
|
20240305,153500,11238967300,96600,96600,96600,96600,0
|
|
20240305,153400,11238967300,96600,96600,96600,96600,0
|
|
20240305,153300,11238967300,96600,96600,96600,96600,1689
|
|
20240305,153200,11238967300,96600,96600,96600,96600,0
|
|
20240305,153100,11238967300,96600,96600,96600,96600,0
|
|
20240305,153000,11238967300,96600,96600,96600,96600,1689
|
|
20240305,152900,11075809900,96700,96700,96700,96700,0
|
|
20240305,152800,11075809900,96700,96700,96700,96700,0
|
|
20240305,152700,11075809900,96700,96700,96700,96700,0
|
|
20240305,152600,11075809900,96700,96700,96700,96700,0
|
|
20240305,152500,11075809900,96700,96700,96700,96700,0
|
|
20240305,152400,11075809900,96700,96700,96700,96700,0
|
|
20240305,152300,11075809900,96700,96700,96700,96700,0
|
|
20240305,152200,11075809900,96700,96700,96700,96700,0
|
|
20240305,152100,11075809900,96700,96700,96700,96700,0
|
|
20240305,152000,11075809900,96700,96700,96700,96700,0
|
|
20240305,151900,11075809900,96700,96600,97000,96600,738
|
|
20240305,151800,11004446800,96500,96500,96600,96500,199
|
|
20240305,151700,10985231400,96500,96500,96600,96500,166
|
|
20240305,151600,10969203800,96500,96500,96600,96500,217
|
|
20240305,151500,10948252100,96500,96500,96600,96500,137
|
|
20240305,151400,10935024100,96500,96500,96600,96500,308
|
|
20240305,151300,10905281700,96600,96500,96600,96500,269
|
|
20240305,151200,10879314600,96500,96700,96700,96500,566
|
|
20240305,151100,10824639200,96600,96600,96600,96500,137
|
|
20240305,151000,10811405200,96500,96800,96800,96500,422
|
|
20240305,150900,10770616200,96700,96600,96700,96600,262
|
|
20240305,150800,10745283700,96600,96600,96700,96600,29
|
|
20240305,150700,10742481100,96700,96500,96700,96500,131
|
|
20240305,150600,10729827100,96500,96600,96700,96500,900
|
|
20240305,150500,10642884700,96600,96600,96700,96600,57
|
|
20240305,150400,10637374900,96600,96800,96800,96600,216
|
|
20240305,150300,10616488300,96700,96700,96800,96700,116
|
|
20240305,150200,10605268000,96700,96700,96800,96600,158
|
|
20240305,150100,10589989600,96700,96600,96700,96600,244
|
|
20240305,150000,10566408000,96600,96700,96700,96600,116
|
|
20240305,145900,10555202200,96600,96600,96700,96600,99
|
|
20240305,145800,10545633900,96600,96700,96700,96600,53
|
|
20240305,145700,10540512100,96600,96600,96700,96500,338
|
|
20240305,145600,10507864800,96500,96600,96600,96500,83
|
|
20240305,145500,10499853000,96500,96600,96700,96500,350
|
|
20240305,145400,10466044300,96600,96600,96700,96600,113
|
|
20240305,145300,10455127000,96600,96600,96700,96600,37
|
|
20240305,145200,10451551600,96600,96600,96700,96600,121
|
|
20240305,145100,10439861800,96600,96800,96800,96600,421
|
|
20240305,145000,10399165800,96800,96700,96800,96600,88
|
|
20240305,144900,10390655900,96700,96700,96700,96600,220
|
|
20240305,144800,10369385500,96600,96600,96700,96600,91
|
|
20240305,144700,10360588700,96700,96600,96700,96600,100
|
|
20240305,144600,10350921600,96600,96700,96700,96600,86
|
|
20240305,144500,10342607700,96700,96600,96700,96600,82
|
|
20240305,144400,10334684800,96600,96600,96700,96600,242
|
|
20240305,144300,10311296300,96600,96600,96700,96600,40
|
|
20240305,144200,10307431000,96700,96500,96700,96500,273
|
|
20240305,144100,10281061800,96500,96500,96600,96500,33
|
|
20240305,144000,10277876300,96500,96600,96600,96500,92
|
|
20240305,143900,10268991300,96500,96700,96700,96500,571
|
|
20240305,143800,10213844300,96600,96700,96700,96600,31
|
|
20240305,143700,10210848500,96600,96700,96800,96600,451
|
|
20240305,143600,10167234800,96700,96800,96800,96700,35
|
|
20240305,143500,10163849400,96800,96800,96800,96700,36
|
|
20240305,143400,10160367200,96700,96900,96900,96700,35
|
|
20240305,143300,10156981300,96800,96900,96900,96800,364
|
|
20240305,143200,10121744600,96800,96800,96900,96800,70
|
|
20240305,143100,10114964500,96900,96700,96900,96700,165
|
|
20240305,143000,10098994100,96800,96800,96800,96700,80
|
|
20240305,142900,10091253000,96700,96700,96800,96700,40
|
|
20240305,142800,10087383400,96700,96800,96800,96700,57
|
|
20240305,142700,10081868600,96800,96900,96900,96700,115
|
|
20240305,142600,10070735700,96800,96700,96900,96700,99
|
|
20240305,142500,10061151300,96800,96700,96800,96700,43
|
|
20240305,142400,10056990900,96700,96700,96900,96600,74
|
|
20240305,142300,10049835100,96700,97000,97000,96600,227
|
|
20240305,142200,10027872200,96800,96800,96900,96800,563
|
|
20240305,142100,9973370100,96800,97200,97200,96800,1654
|
|
20240305,142000,9813051000,97200,97200,97300,97200,233
|
|
20240305,141900,9790400500,97200,97200,97300,97200,190
|
|
20240305,141800,9771925000,97100,97100,97200,97100,119
|
|
20240305,141700,9760360400,97200,97100,97200,97100,55
|
|
20240305,141600,9755015900,97100,97100,97200,97100,41
|
|
20240305,141500,9751033000,97200,97100,97200,97000,98
|
|
20240305,141400,9741512900,97000,97000,97100,96900,113
|
|
20240305,141300,9730547700,97000,96900,97000,96900,146
|
|
20240305,141200,9716387700,96900,97000,97000,96900,77
|
|
20240305,141100,9708920200,96900,97000,97000,96900,26
|
|
20240305,141000,9706399800,96900,97000,97000,96900,77
|
|
20240305,140900,9698932300,96900,97000,97000,96900,22
|
|
20240305,140800,9696799900,96900,96900,97000,96900,37
|
|
20240305,140700,9693213500,97000,96900,97000,96900,42
|
|
20240305,140600,9689141600,96800,96900,97000,96800,116
|
|
20240305,140500,9677906400,96900,96900,97000,96800,197
|
|
20240305,140400,9658817600,96800,96600,96900,96600,131
|
|
20240305,140300,9646138400,96800,97200,97200,96500,2668
|
|
20240305,140200,9387413000,97300,97300,97300,97200,40
|
|
20240305,140100,9383523000,97300,97300,97300,97200,47
|
|
20240305,140000,9378950700,97200,97200,97300,97100,86
|
|
20240305,135900,9370590400,97100,97100,97200,97000,117
|
|
20240305,135800,9359225200,97000,97000,97100,97000,135
|
|
20240305,135700,9346118900,97000,97000,97100,97000,138
|
|
20240305,135600,9332721700,97000,97000,97100,97000,63
|
|
20240305,135500,9326606200,97000,97100,97100,97000,67
|
|
20240305,135400,9320104500,97000,97100,97100,97000,153
|
|
20240305,135300,9305256900,97000,97100,97100,97000,98
|
|
20240305,135200,9295743800,97000,97100,97100,97000,68
|
|
20240305,135100,9289145200,97100,97100,97200,97000,498
|
|
20240305,135000,9240792600,97100,97300,97300,97100,536
|
|
20240305,134900,9188696700,97200,97200,97300,97200,87
|
|
20240305,134800,9180238200,97200,97700,97800,97200,5265
|
|
20240305,134700,8666920300,97700,97700,97800,97700,17
|
|
20240305,134600,8665259100,97700,97700,97800,97700,55
|
|
20240305,134500,8659883100,97700,97700,97800,97700,33
|
|
20240305,134400,8656657800,97700,97900,97900,97700,553
|
|
20240305,134300,8602573400,97900,98000,98000,97800,393
|
|
20240305,134200,8564081500,97900,97800,98000,97800,197
|
|
20240305,134100,8544789400,97900,97900,97900,97800,51
|
|
20240305,134000,8539798100,97800,97900,97900,97800,21
|
|
20240305,133900,8537744000,97900,97900,98000,97800,2102
|
|
20240305,133800,8331875200,97900,98000,98000,97900,42
|
|
20240305,133700,8327761800,97900,98000,98000,97900,37
|
|
20240305,133600,8324138600,98000,98000,98100,97900,369
|
|
20240305,133500,8287977100,98100,98000,98100,97900,101
|
|
20240305,133400,8278078600,98000,98000,98000,97900,132
|
|
20240305,133300,8265144900,98000,97900,98000,97900,54
|
|
20240305,133200,8259855100,98000,98000,98000,97900,35
|
|
20240305,133100,8256427000,98000,98000,98000,98000,141
|
|
20240305,133000,8242609000,98000,98000,98000,97900,98
|
|
20240305,132900,8233008100,98000,98000,98000,97900,102
|
|
20240305,132800,8223013400,97900,98000,98000,97900,28
|
|
20240305,132700,8220271000,98000,97900,98000,97900,25
|
|
20240305,132600,8217822100,98000,97900,98000,97900,10
|
|
20240305,132500,8216842200,98000,98100,98100,97900,640
|
|
20240305,132400,8154096500,98100,98100,98200,98000,454
|
|
20240305,132300,8109559500,98100,98000,98100,98000,76
|
|
20240305,132200,8102104800,98100,98000,98100,98000,27
|
|
20240305,132100,8099457000,98100,98100,98100,98000,90
|
|
20240305,132000,8090635600,98000,98200,98200,98000,272
|
|
20240305,131900,8063953400,98100,98100,98100,98000,67
|
|
20240305,131800,8057381100,98100,98000,98100,98000,67
|
|
20240305,131700,8050809400,98000,97900,98000,97900,235
|
|
20240305,131600,8027781100,97900,98100,98200,97900,669
|
|
20240305,131500,7962195200,98200,98200,98200,98100,46
|
|
20240305,131400,7957679200,98200,98100,98200,98100,36
|
|
20240305,131300,7954144600,98200,98200,98200,98100,53
|
|
20240305,131200,7948944300,98200,98100,98200,98100,77
|
|
20240305,131100,7941388500,98100,98100,98100,98100,84
|
|
20240305,131000,7933148100,98100,98000,98100,98000,77
|
|
20240305,130900,7925595800,98100,98100,98100,98000,34
|
|
20240305,130800,7922261900,98100,98200,98200,98000,113
|
|
20240305,130700,7911176500,98100,98100,98100,98100,138
|
|
20240305,130600,7897638700,98000,98000,98100,98000,63
|
|
20240305,130500,7891463500,98100,98000,98100,98000,40
|
|
20240305,130400,7887540000,98100,98000,98100,97900,220
|
|
20240305,130300,7865984200,98100,98200,98200,98000,327
|
|
20240305,130200,7833903300,98200,98100,98200,98100,137
|
|
20240305,130100,7820463200,98000,98000,98100,97900,572
|
|
20240305,130000,7764407500,98000,98000,98000,97900,73
|
|
20240305,125900,7757257000,98000,98000,98000,97900,61
|
|
20240305,125800,7751280000,98000,98000,98000,97900,33
|
|
20240305,125700,7748047000,97900,98000,98000,97900,17
|
|
20240305,125600,7746381100,98000,97800,98000,97700,93
|
|
20240305,125500,7737279700,97800,97800,97800,97700,72
|
|
20240305,125400,7730239100,97800,97700,97800,97700,45
|
|
20240305,125300,7725839000,97700,97800,97800,97700,17
|
|
20240305,125200,7724177300,97700,97700,97700,97700,10
|
|
20240305,125100,7723200300,97700,97900,97900,97700,300
|
|
20240305,125000,7693844500,97900,97900,98000,97900,38
|
|
20240305,124900,7690123300,97900,97900,97900,97800,72
|
|
20240305,124800,7683075400,98000,97700,98000,97700,246
|
|
20240305,124700,7659009000,97700,97700,97700,97600,60
|
|
20240305,124600,7653148500,97700,97700,97700,97600,66
|
|
20240305,124500,7646702300,97600,97600,97700,97600,32
|
|
20240305,124400,7643577400,97600,97800,97800,97600,353
|
|
20240305,124300,7609094900,97800,97700,97800,97700,20
|
|
20240305,124200,7607140100,97700,97600,97800,97600,84
|
|
20240305,124100,7598933800,97600,97600,97700,97600,6
|
|
20240305,124000,7598348100,97600,97600,97800,97600,51
|
|
20240305,123900,7593369200,97700,97700,97800,97700,301
|
|
20240305,123800,7563959800,97700,97700,97800,97700,48
|
|
20240305,123700,7559269300,97700,97800,97800,97700,14
|
|
20240305,123600,7557900700,97700,97800,97800,97700,80
|
|
20240305,123500,7550077200,97800,97800,97900,97800,66
|
|
20240305,123400,7543622300,97800,97800,97800,97700,98
|
|
20240305,123300,7534040200,97800,97700,97800,97700,165
|
|
20240305,123200,7517912200,97800,97600,97800,97600,146
|
|
20240305,123100,7503641300,97600,97600,97700,97600,70
|
|
20240305,123000,7496807800,97600,97500,97600,97500,43
|
|
20240305,122900,7492612400,97500,97600,97600,97500,21
|
|
20240305,122800,7490563800,97500,97600,97600,97500,166
|
|
20240305,122700,7474378500,97600,97600,97700,97600,903
|
|
20240305,122600,7386244800,97600,97600,97700,97600,21
|
|
20240305,122500,7384194400,97700,97800,97800,97600,406
|
|
20240305,122400,7344515100,97800,97900,97900,97800,32
|
|
20240305,122300,7341385400,97800,97900,97900,97800,116
|
|
20240305,122200,7330038100,97900,97900,97900,97900,24
|
|
20240305,122100,7327688500,97900,97900,97900,97800,88
|
|
20240305,122000,7319078600,97900,97800,97900,97800,86
|
|
20240305,121900,7310665900,97800,97700,97800,97700,170
|
|
20240305,121800,7294040700,97800,97700,97800,97700,44
|
|
20240305,121700,7289739000,97800,97800,97800,97700,7
|
|
20240305,121600,7289054600,97700,97700,97700,97700,60
|
|
20240305,121500,7283192600,97600,97600,97700,97600,24
|
|
20240305,121400,7280849500,97600,97800,97800,97600,239
|
|
20240305,121300,7257492600,97800,97800,97900,97800,22
|
|
20240305,121200,7255339900,97800,97600,97900,97600,159
|
|
20240305,121100,7239804400,97600,97700,97700,97600,582
|
|
20240305,121000,7182959200,97700,97800,97900,97700,931
|
|
20240305,120900,7091943400,97900,97800,97900,97800,42
|
|
20240305,120800,7087833100,97900,97900,97900,97800,12
|
|
20240305,120700,7086658700,97800,97800,97900,97800,25
|
|
20240305,120600,7084212200,97900,98000,98000,97800,324
|
|
20240305,120500,7052479300,98100,97900,98100,97900,61
|
|
20240305,120400,7046501200,98000,97900,98000,97900,48
|
|
20240305,120300,7041798200,98000,98000,98000,97900,46
|
|
20240305,120200,7037290800,97900,98000,98000,97900,72
|
|
20240305,120100,7030235700,98000,97900,98000,97900,71
|
|
20240305,120000,7023284100,97900,97900,97900,97900,19
|
|
20240305,115900,7021424000,97900,97900,97900,97800,55
|
|
20240305,115800,7016041100,97900,98000,98100,97900,396
|
|
20240305,115700,6977257200,97900,98000,98000,97900,41
|
|
20240305,115600,6973240300,98000,97900,98000,97900,52
|
|
20240305,115500,6968145200,98000,97800,98000,97800,235
|
|
20240305,115400,6945136900,97900,97900,97900,97800,22
|
|
20240305,115300,6942983600,97900,97800,97900,97700,51
|
|
20240305,115200,6937996200,97800,97800,97800,97700,104
|
|
20240305,115100,6927826700,97800,97900,97900,97700,324
|
|
20240305,115000,6896144400,97800,97900,97900,97800,66
|
|
20240305,114900,6889687900,97900,97900,97900,97800,61
|
|
20240305,114800,6883721500,97800,97800,97900,97800,67
|
|
20240305,114700,6877167700,97900,97900,97900,97700,102
|
|
20240305,114600,6867191200,97900,97800,97900,97800,139
|
|
20240305,114500,6853596600,97800,97900,97900,97800,100
|
|
20240305,114400,6843815700,97900,97900,97900,97800,111
|
|
20240305,114300,6832959200,97800,97800,97900,97700,105
|
|
20240305,114200,6822690100,97800,97800,97800,97700,333
|
|
20240305,114100,6790131600,97800,97700,97800,97700,36
|
|
20240305,114000,6786613200,97800,97800,97800,97700,26
|
|
20240305,113900,6784070900,97800,97800,97900,97700,424
|
|
20240305,113800,6742623200,97900,97900,97900,97800,53
|
|
20240305,113700,6737436600,97800,97700,97800,97700,71
|
|
20240305,113600,6730494300,97800,97900,97900,97700,48
|
|
20240305,113500,6725803700,97900,97800,97900,97800,104
|
|
20240305,113400,6715631400,97900,97700,97900,97700,113
|
|
20240305,113300,6704581500,97800,97800,97800,97700,518
|
|
20240305,113200,6653962800,97800,97800,97900,97700,187
|
|
20240305,113100,6635675000,97800,97800,97800,97700,60
|
|
20240305,113000,6629808500,97700,97800,97800,97700,47
|
|
20240305,112900,6625213600,97700,97800,97900,97700,356
|
|
20240305,112800,6590394600,97900,97800,97900,97800,257
|
|
20240305,112700,6565256900,97800,97900,97900,97800,80
|
|
20240305,112600,6557427900,97900,98000,98000,97900,245
|
|
20240305,112500,6533440700,98000,97900,98000,97900,13
|
|
20240305,112400,6532167600,97900,97800,97900,97800,285
|
|
20240305,112300,6504269300,97900,97900,97900,97800,52
|
|
20240305,112200,6499179800,97900,97900,97900,97800,56
|
|
20240305,112100,6493699100,97900,97900,97900,97800,129
|
|
20240305,112000,6481080700,97900,97900,97900,97800,52
|
|
20240305,111900,6475990700,97900,97900,97900,97800,32
|
|
20240305,111800,6472858600,97800,97900,97900,97800,23
|
|
20240305,111700,6470607800,97800,97800,97900,97800,109
|
|
20240305,111600,6459943600,97900,97900,98000,97800,187
|
|
20240305,111500,6441641200,98000,98100,98100,97900,260
|
|
20240305,111400,6416144100,98200,98200,98200,98100,21
|
|
20240305,111300,6414082500,98100,98100,98200,98000,394
|
|
20240305,111200,6375409000,98200,98100,98200,98000,368
|
|
20240305,111100,6339307100,98000,98000,98100,98000,27
|
|
20240305,111000,6336659800,98000,98000,98100,97900,226
|
|
20240305,110900,6314510800,98000,97900,98000,97800,18
|
|
20240305,110800,6312747400,97800,97900,98000,97800,132
|
|
20240305,110700,6299825000,97900,97900,97900,97800,40
|
|
20240305,110600,6295912400,97800,98000,98000,97800,307
|
|
20240305,110500,6265857400,97900,98000,98000,97900,22
|
|
20240305,110400,6263702700,98000,97900,98000,97900,36
|
|
20240305,110300,6260177000,97900,97900,98000,97800,265
|
|
20240305,110200,6234232700,97800,97800,98000,97800,591
|
|
20240305,110100,6176416900,97900,97700,97900,97700,84
|
|
20240305,110000,6168201800,97700,97700,97800,97700,103
|
|
20240305,105900,6158134800,97700,97600,97800,97600,313
|
|
20240305,105800,6127561600,97500,97900,97900,97500,277
|
|
20240305,105700,6100502500,97900,97900,97900,97800,216
|
|
20240305,105600,6079366900,98000,97900,98000,97800,159
|
|
20240305,105500,6063808900,97900,97600,97900,97600,175
|
|
20240305,105400,6046691800,97700,97700,97800,97600,162
|
|
20240305,105300,6030872800,97600,97600,97700,97500,155
|
|
20240305,105200,6015750100,97600,97700,97700,97500,1186
|
|
20240305,105100,5899990600,97700,97700,97800,97600,148
|
|
20240305,105000,5885539100,97600,97800,97800,97600,284
|
|
20240305,104900,5857797100,97800,97700,97900,97700,151
|
|
20240305,104800,5843034600,97800,98100,98100,97800,1605
|
|
20240305,104700,5685848200,98100,98100,98100,98000,288
|
|
20240305,104600,5657615500,98100,98300,98300,98000,526
|
|
20240305,104500,5606040700,98300,98100,98300,98100,190
|
|
20240305,104400,5587393500,98100,98100,98200,98100,159
|
|
20240305,104300,5571788200,98200,98300,98300,98200,145
|
|
20240305,104200,5557542800,98200,98400,98400,98200,150
|
|
20240305,104100,5542799700,98400,98400,98500,98300,121
|
|
20240305,104000,5530898900,98400,98300,98400,98300,129
|
|
20240305,103900,5518213900,98300,98400,98400,98300,190
|
|
20240305,103800,5499532500,98300,98400,98500,98300,216
|
|
20240305,103700,5478279900,98400,98300,98400,98300,222
|
|
20240305,103600,5456446500,98400,98400,98400,98300,320
|
|
20240305,103500,5424966900,98300,98300,98400,98300,119
|
|
20240305,103400,5413263300,98400,98500,98500,98300,132
|
|
20240305,103300,5400280000,98500,98400,98500,98400,187
|
|
20240305,103200,5381876000,98400,98400,98500,98300,201
|
|
20240305,103100,5362099900,98400,98400,98400,98300,74
|
|
20240305,103000,5354818400,98400,98200,98400,98200,373
|
|
20240305,102900,5318171400,98300,98300,98400,98200,204
|
|
20240305,102800,5298121100,98400,98400,98500,98300,139
|
|
20240305,102700,5284442600,98400,98400,98500,98400,85
|
|
20240305,102600,5276077200,98300,98300,98500,98300,108
|
|
20240305,102500,5265454700,98400,98400,98400,98200,177
|
|
20240305,102400,5248050000,98400,98300,98400,98100,149
|
|
20240305,102300,5233409100,98200,98200,98300,98100,338
|
|
20240305,102200,5200223100,98300,98300,98300,98200,117
|
|
20240305,102100,5188728700,98200,98500,98500,98200,507
|
|
20240305,102000,5138883600,98500,98400,98600,98400,179
|
|
20240305,101900,5121265200,98400,98600,98600,98300,322
|
|
20240305,101800,5089588200,98500,98500,98800,98400,147
|
|
20240305,101700,5075090800,98500,98400,98500,98300,241
|
|
20240305,101600,5051366000,98500,98400,98500,98300,157
|
|
20240305,101500,5035923600,98300,98600,98600,98300,239
|
|
20240305,101400,5012392500,98600,98700,98700,98500,65
|
|
20240305,101300,5005983700,98700,98500,98800,98500,173
|
|
20240305,101200,4988918900,98600,98800,98900,98600,407
|
|
20240305,101100,4948751500,98800,98900,99000,98800,300
|
|
20240305,101000,4919099700,98900,98900,98900,98800,161
|
|
20240305,100900,4903183100,98900,98900,98900,98800,101
|
|
20240305,100800,4893200300,98800,98900,98900,98700,130
|
|
20240305,100700,4880353600,98800,98800,98900,98700,121
|
|
20240305,100600,4868395900,98700,98600,98800,98600,130
|
|
20240305,100500,4855570500,98500,98600,98800,98500,295
|
|
20240305,100400,4826475500,98700,98700,98700,98600,155
|
|
20240305,100300,4811177100,98700,98700,98700,98600,121
|
|
20240305,100200,4799241500,98600,98700,98700,98600,147
|
|
20240305,100100,4784739500,98600,98700,98800,98600,105
|
|
20240305,100000,4774375800,98700,98800,98800,98600,144
|
|
20240305,095900,4760171000,98800,98800,99000,98700,201
|
|
20240305,095800,4740321500,98900,98900,99000,98900,275
|
|
20240305,095700,4713120500,99000,99000,99100,99000,89
|
|
20240305,095600,4704309300,99000,99100,99100,99000,665
|
|
20240305,095500,4638445600,99200,99200,99200,99100,191
|
|
20240305,095400,4619501700,99100,99200,99200,99100,180
|
|
20240305,095300,4601659000,99100,99000,99200,99000,1127
|
|
20240305,095200,4490015700,98900,98900,99000,98900,172
|
|
20240305,095100,4472993500,98900,98900,99000,98900,664
|
|
20240305,095000,4407258900,98900,98800,99000,98800,436
|
|
20240305,094900,4364113100,98800,98700,98800,98600,160
|
|
20240305,094800,4348318000,98700,98600,98700,98600,162
|
|
20240305,094700,4332332800,98700,98600,98800,98600,61
|
|
20240305,094600,4326315400,98200,99000,99000,98200,785
|
|
20240305,094500,4248806900,99000,99300,99300,98900,603
|
|
20240305,094400,4189072900,99400,99500,99500,99300,341
|
|
20240305,094300,4155188400,99600,99800,100000,99500,404
|
|
20240305,094200,4114918100,99600,100000,100100,99600,714
|
|
20240305,094100,4043597900,100000,100200,100200,99900,1079
|
|
20240305,094000,3935656700,100100,99900,100200,99900,1067
|
|
20240305,093900,3828873900,100000,99900,100100,99900,1521
|
|
20240305,093800,3676809200,99900,99900,100200,99600,2151
|
|
20240305,093700,3461903700,99900,99900,100000,99900,1366
|
|
20240305,093600,3325364900,99900,99500,100000,99500,4514
|
|
20240305,093500,2875136600,99400,99200,99400,99100,2082
|
|
20240305,093400,2668432900,99200,99300,99400,99100,557
|
|
20240305,093300,2613156600,99400,99000,99500,98900,2331
|
|
20240305,093200,2382185000,99000,98900,99000,98800,947
|
|
20240305,093100,2288533000,98700,98700,98900,98600,1511
|
|
20240305,093000,2139291200,98700,98300,98700,98300,280
|
|
20240305,092900,2111672600,98300,98700,98800,98200,1058
|
|
20240305,092800,2007320600,98600,98800,98800,98600,987
|
|
20240305,092700,1909865700,98700,97900,98800,97900,7065
|
|
20240305,092600,1215751800,97900,97700,97900,97700,1678
|
|
20240305,092500,1051639100,97700,97800,97800,97700,205
|
|
20240305,092400,1031602200,97800,97600,97800,97600,279
|
|
20240305,092300,1004344100,97600,97500,97700,97500,1173
|
|
20240305,092200,889833800,97500,97500,97600,97400,250
|
|
20240305,092100,865461000,97600,97500,97600,97400,19
|
|
20240305,092000,863609700,97600,97600,97700,97400,365
|
|
20240305,091900,827997000,97700,97800,97800,97600,151
|
|
20240305,091800,813245300,97800,97700,97800,97600,1395
|
|
20240305,091700,676945000,97700,97700,97800,97600,247
|
|
20240305,091600,652811600,97700,97700,97800,97700,129
|
|
20240305,091500,640200300,97800,97300,97800,97300,848
|
|
20240305,091400,557481000,97300,97500,97600,97300,704
|
|
20240305,091300,488887100,97600,97600,97600,97500,69
|
|
20240305,091200,482152900,97600,97600,97600,97500,186
|
|
20240305,091100,464001200,97600,97800,97800,97600,118
|
|
20240305,091000,452471800,97800,97700,97800,97600,654
|
|
20240305,090900,388578200,97900,97800,98100,97500,729
|
|
20240305,090800,317214000,97400,97300,97800,97300,750
|
|
20240305,090700,244076700,97200,97400,97400,97200,231
|
|
20240305,090600,221589300,97200,97500,97500,97200,145
|
|
20240305,090500,207460700,97200,97500,97500,97100,425
|
|
20240305,090400,166132900,97500,97000,97500,97000,266
|
|
20240305,090300,140253400,97000,96500,97000,96500,97
|
|
20240305,090200,130851900,96500,96300,96500,96300,220
|
|
20240305,090100,109639600,96500,96500,97000,96400,535
|
|
20240305,090000,57936400,96400,96200,96800,96200,602
|