576 lines
34 KiB
CSV
576 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183300,50475329000,112300,112300,112300,112300,9331
|
|
20240318,183200,50475329000,112300,112300,112300,112300,0
|
|
20240318,183100,50475329000,112300,112300,112300,112300,0
|
|
20240318,183000,50475329000,112300,112300,112300,112300,0
|
|
20240318,182900,50475329000,112300,112300,112300,112300,0
|
|
20240318,182800,50475329000,112300,112300,112300,112300,0
|
|
20240318,182700,50475329000,112300,112300,112300,112300,0
|
|
20240318,182600,50475329000,112300,112300,112300,112300,0
|
|
20240318,182500,50475329000,112300,112300,112300,112300,0
|
|
20240318,182400,50475329000,112300,112300,112300,112300,0
|
|
20240318,182300,50475329000,112300,112300,112300,112300,0
|
|
20240318,182200,50475329000,112300,112300,112300,112300,0
|
|
20240318,182100,50475329000,112300,112300,112300,112300,0
|
|
20240318,182000,50475329000,112300,112300,112300,112300,0
|
|
20240318,181900,50475329000,112300,112300,112300,112300,0
|
|
20240318,181800,50475329000,112300,112300,112300,112300,0
|
|
20240318,181700,50475329000,112300,112300,112300,112300,0
|
|
20240318,181600,50475329000,112300,112300,112300,112300,0
|
|
20240318,181500,50475329000,112300,112300,112300,112300,0
|
|
20240318,181400,50475329000,112300,112300,112300,112300,0
|
|
20240318,181300,50475329000,112300,112300,112300,112300,0
|
|
20240318,181200,50475329000,112300,112300,112300,112300,0
|
|
20240318,181100,50475329000,112300,112300,112300,112300,0
|
|
20240318,181000,50475329000,112300,112300,112300,112300,0
|
|
20240318,180900,50475329000,112300,112300,112300,112300,0
|
|
20240318,180800,50475329000,112300,112300,112300,112300,0
|
|
20240318,180700,50475329000,112300,112300,112300,112300,0
|
|
20240318,180600,50475329000,112300,112300,112300,112300,0
|
|
20240318,180500,50475329000,112300,112300,112300,112300,0
|
|
20240318,180400,50475329000,112300,112300,112300,112300,0
|
|
20240318,180300,50475329000,112300,112300,112300,112300,9331
|
|
20240318,180200,50475329000,112300,112300,112300,112300,0
|
|
20240318,180100,50475329000,112300,112300,112300,112300,0
|
|
20240318,180000,50475329000,112300,112300,112300,112300,0
|
|
20240318,175900,50475329000,112300,112300,112300,112300,0
|
|
20240318,175800,50475329000,112300,112300,112300,112300,0
|
|
20240318,175700,50475329000,112300,112300,112300,112300,0
|
|
20240318,175600,50475329000,112300,112300,112300,112300,0
|
|
20240318,175500,50475329000,112300,112300,112300,112300,0
|
|
20240318,175400,50475329000,112300,112300,112300,112300,0
|
|
20240318,175300,50475329000,112300,112300,112300,112300,0
|
|
20240318,175200,50475329000,112300,112300,112300,112300,0
|
|
20240318,175100,50475329000,112300,112300,112300,112300,0
|
|
20240318,175000,50475329000,112300,112300,112300,112300,0
|
|
20240318,174900,50475329000,112300,112300,112300,112300,0
|
|
20240318,174800,50475329000,112300,112300,112300,112300,0
|
|
20240318,174700,50475329000,112300,112300,112300,112300,0
|
|
20240318,174600,50475329000,112300,112300,112300,112300,0
|
|
20240318,174500,50475329000,112300,112300,112300,112300,0
|
|
20240318,174400,50475329000,112300,112300,112300,112300,0
|
|
20240318,174300,50475329000,112300,112300,112300,112300,0
|
|
20240318,174200,50475329000,112300,112300,112300,112300,0
|
|
20240318,174100,50475329000,112300,112300,112300,112300,0
|
|
20240318,174000,50475329000,112300,112300,112300,112300,0
|
|
20240318,173900,50475329000,112300,112300,112300,112300,0
|
|
20240318,173800,50475329000,112300,112300,112300,112300,0
|
|
20240318,173700,50475329000,112300,112300,112300,112300,0
|
|
20240318,173600,50475329000,112300,112300,112300,112300,0
|
|
20240318,173500,50475329000,112300,112300,112300,112300,0
|
|
20240318,173400,50475329000,112300,112300,112300,112300,0
|
|
20240318,173300,50475329000,112300,112300,112300,112300,9331
|
|
20240318,173200,50475329000,112300,112300,112300,112300,0
|
|
20240318,173100,50475329000,112300,112300,112300,112300,0
|
|
20240318,173000,50475329000,112300,112300,112300,112300,0
|
|
20240318,172900,50475329000,112300,112300,112300,112300,0
|
|
20240318,172800,50475329000,112300,112300,112300,112300,0
|
|
20240318,172700,50475329000,112300,112300,112300,112300,0
|
|
20240318,172600,50475329000,112300,112300,112300,112300,0
|
|
20240318,172500,50475329000,112300,112300,112300,112300,0
|
|
20240318,172400,50475329000,112300,112300,112300,112300,0
|
|
20240318,172300,50475329000,112300,112300,112300,112300,0
|
|
20240318,172200,50475329000,112300,112300,112300,112300,0
|
|
20240318,172100,50475329000,112300,112300,112300,112300,0
|
|
20240318,172000,50475329000,112300,112300,112300,112300,0
|
|
20240318,171900,50475329000,112300,112300,112300,112300,0
|
|
20240318,171800,50475329000,112300,112300,112300,112300,0
|
|
20240318,171700,50475329000,112300,112300,112300,112300,0
|
|
20240318,171600,50475329000,112300,112300,112300,112300,0
|
|
20240318,171500,50475329000,112300,112300,112300,112300,0
|
|
20240318,171400,50475329000,112300,112300,112300,112300,0
|
|
20240318,171300,50475329000,112300,112300,112300,112300,0
|
|
20240318,171200,50475329000,112300,112300,112300,112300,0
|
|
20240318,171100,50475329000,112300,112300,112300,112300,0
|
|
20240318,171000,50475329000,112300,112300,112300,112300,0
|
|
20240318,170900,50475329000,112300,112300,112300,112300,0
|
|
20240318,170800,50475329000,112300,112300,112300,112300,0
|
|
20240318,170700,50475329000,112300,112300,112300,112300,0
|
|
20240318,170600,50475329000,112300,112300,112300,112300,0
|
|
20240318,170500,50475329000,112300,112300,112300,112300,0
|
|
20240318,170400,50475329000,112300,112300,112300,112300,0
|
|
20240318,170300,50475329000,112300,112300,112300,112300,9331
|
|
20240318,170200,50475329000,112300,112300,112300,112300,0
|
|
20240318,170100,50475329000,112300,112300,112300,112300,0
|
|
20240318,170000,50475329000,112300,112300,112300,112300,0
|
|
20240318,165900,50475329000,112300,112300,112300,112300,0
|
|
20240318,165800,50475329000,112300,112300,112300,112300,0
|
|
20240318,165700,50475329000,112300,112300,112300,112300,0
|
|
20240318,165600,50475329000,112300,112300,112300,112300,0
|
|
20240318,165500,50475329000,112300,112300,112300,112300,0
|
|
20240318,165400,50475329000,112300,112300,112300,112300,0
|
|
20240318,165300,50475329000,112300,112300,112300,112300,0
|
|
20240318,165200,50475329000,112300,112300,112300,112300,0
|
|
20240318,165100,50475329000,112300,112300,112300,112300,0
|
|
20240318,165000,50475329000,112300,112300,112300,112300,0
|
|
20240318,164900,50475329000,112300,112300,112300,112300,0
|
|
20240318,164800,50475329000,112300,112300,112300,112300,0
|
|
20240318,164700,50475329000,112300,112300,112300,112300,0
|
|
20240318,164600,50475329000,112300,112300,112300,112300,0
|
|
20240318,164500,50475329000,112300,112300,112300,112300,0
|
|
20240318,164400,50475329000,112300,112300,112300,112300,0
|
|
20240318,164300,50475329000,112300,112300,112300,112300,0
|
|
20240318,164200,50475329000,112300,112300,112300,112300,0
|
|
20240318,164100,50475329000,112300,112300,112300,112300,0
|
|
20240318,164000,50475329000,112300,112300,112300,112300,0
|
|
20240318,163900,50475329000,112300,112300,112300,112300,0
|
|
20240318,163800,50475329000,112300,112300,112300,112300,0
|
|
20240318,163700,50475329000,112300,112300,112300,112300,0
|
|
20240318,163600,50475329000,112300,112300,112300,112300,0
|
|
20240318,163500,50475329000,112300,112300,112300,112300,0
|
|
20240318,163400,50475329000,112300,112300,112300,112300,0
|
|
20240318,163300,50475329000,112300,112300,112300,112300,9331
|
|
20240318,163200,50475329000,112300,112300,112300,112300,0
|
|
20240318,163100,50475329000,112300,112300,112300,112300,0
|
|
20240318,163000,50475329000,112300,112300,112300,112300,0
|
|
20240318,162900,50475329000,112300,112300,112300,112300,0
|
|
20240318,162800,50475329000,112300,112300,112300,112300,0
|
|
20240318,162700,50475329000,112300,112300,112300,112300,0
|
|
20240318,162600,50475329000,112300,112300,112300,112300,0
|
|
20240318,162500,50475329000,112300,112300,112300,112300,0
|
|
20240318,162400,50475329000,112300,112300,112300,112300,0
|
|
20240318,162300,50475329000,112300,112300,112300,112300,0
|
|
20240318,162200,50475329000,112300,112300,112300,112300,0
|
|
20240318,162100,50475329000,112300,112300,112300,112300,0
|
|
20240318,162000,50475329000,112300,112300,112300,112300,0
|
|
20240318,161900,50475329000,112300,112300,112300,112300,0
|
|
20240318,161800,50475329000,112300,112300,112300,112300,0
|
|
20240318,161700,50475329000,112300,112300,112300,112300,0
|
|
20240318,161600,50475329000,112300,112300,112300,112300,0
|
|
20240318,161500,50475329000,112300,112300,112300,112300,0
|
|
20240318,161400,50475329000,112300,112300,112300,112300,0
|
|
20240318,161300,50475329000,112300,112300,112300,112300,0
|
|
20240318,161200,50475329000,112300,112300,112300,112300,0
|
|
20240318,161100,50475329000,112300,112300,112300,112300,0
|
|
20240318,161000,50475329000,112300,112300,112300,112300,0
|
|
20240318,160900,50475329000,112300,112300,112300,112300,0
|
|
20240318,160800,50475329000,112300,112300,112300,112300,0
|
|
20240318,160700,50475329000,112300,112300,112300,112300,0
|
|
20240318,160600,50475329000,112300,112300,112300,112300,0
|
|
20240318,160500,50475329000,112300,112300,112300,112300,0
|
|
20240318,160400,50475329000,112300,112300,112300,112300,0
|
|
20240318,160300,50475329000,112300,112300,112300,112300,9331
|
|
20240318,160200,50475329000,112300,112300,112300,112300,0
|
|
20240318,160100,50475329000,112300,112300,112300,112300,0
|
|
20240318,160000,50475329000,112300,112300,112300,112300,0
|
|
20240318,155900,50475329000,112300,112300,112300,112300,0
|
|
20240318,155800,50475329000,112300,112300,112300,112300,0
|
|
20240318,155700,50475329000,112300,112300,112300,112300,0
|
|
20240318,155600,50475329000,112300,112300,112300,112300,0
|
|
20240318,155500,50475329000,112300,112300,112300,112300,0
|
|
20240318,155400,50475329000,112300,112300,112300,112300,0
|
|
20240318,155300,50475329000,112300,112300,112300,112300,0
|
|
20240318,155200,50475329000,112300,112300,112300,112300,0
|
|
20240318,155100,50475329000,112300,112300,112300,112300,0
|
|
20240318,155000,50475329000,112300,112300,112300,112300,0
|
|
20240318,154900,50475329000,112300,112300,112300,112300,0
|
|
20240318,154800,50475329000,112300,112300,112300,112300,0
|
|
20240318,154700,50475329000,112300,112300,112300,112300,0
|
|
20240318,154600,50475329000,112300,112300,112300,112300,0
|
|
20240318,154500,50475329000,112300,112300,112300,112300,0
|
|
20240318,154400,50475329000,112300,112300,112300,112300,0
|
|
20240318,154300,50475329000,112300,112300,112300,112300,0
|
|
20240318,154200,50475329000,112300,112300,112300,112300,0
|
|
20240318,154100,50475329000,112300,112300,112300,112300,0
|
|
20240318,154000,50475329000,112300,112300,112300,112300,0
|
|
20240318,153900,50475329000,112300,112300,112300,112300,0
|
|
20240318,153800,50475329000,112300,112300,112300,112300,0
|
|
20240318,153700,50475329000,112300,112300,112300,112300,0
|
|
20240318,153600,50475329000,112300,112300,112300,112300,0
|
|
20240318,153500,50475329000,112300,112300,112300,112300,0
|
|
20240318,153400,50475329000,112300,112300,112300,112300,0
|
|
20240318,153300,50475329000,112300,112300,112300,112300,9331
|
|
20240318,153200,50475329000,112300,112300,112300,112300,0
|
|
20240318,153100,50475329000,112300,112300,112300,112300,0
|
|
20240318,153000,50475329000,112300,112300,112300,112300,9331
|
|
20240318,152900,49427457700,111700,111700,111700,111700,0
|
|
20240318,152800,49427457700,111700,111700,111700,111700,0
|
|
20240318,152700,49427457700,111700,111700,111700,111700,0
|
|
20240318,152600,49427457700,111700,111700,111700,111700,0
|
|
20240318,152500,49427457700,111700,111700,111700,111700,0
|
|
20240318,152400,49427457700,111700,111700,111700,111700,0
|
|
20240318,152300,49427457700,111700,111700,111700,111700,0
|
|
20240318,152200,49427457700,111700,111700,111700,111700,0
|
|
20240318,152100,49427457700,111700,111700,111700,111700,0
|
|
20240318,152000,49427457700,111700,111700,111700,111700,0
|
|
20240318,151900,49427457700,111700,111700,111700,111400,1022
|
|
20240318,151800,49313430700,111700,111500,111700,111300,1870
|
|
20240318,151700,49104740400,111500,111600,111700,111500,688
|
|
20240318,151600,49028004600,111600,111600,111700,111600,855
|
|
20240318,151500,48932575200,111600,111700,111800,111500,736
|
|
20240318,151400,48850357500,111700,112000,112000,111500,1686
|
|
20240318,151300,48662022100,112000,111800,112100,111800,740
|
|
20240318,151200,48579194600,111800,111900,112000,111800,565
|
|
20240318,151100,48515980200,111900,112300,112400,111900,552
|
|
20240318,151000,48454085600,112400,112200,112400,112200,885
|
|
20240318,150900,48354655300,112300,112400,112500,112100,565
|
|
20240318,150800,48291146600,112500,112500,112600,112100,1609
|
|
20240318,150700,48110265100,112500,112200,112600,112200,838
|
|
20240318,150600,48016104300,112200,112200,112300,111900,703
|
|
20240318,150500,47937268100,112200,112200,112400,112100,866
|
|
20240318,150400,47840106400,112200,112200,112400,112100,657
|
|
20240318,150300,47766395100,112300,111900,112400,111600,2762
|
|
20240318,150200,47457481300,111900,112200,112500,111700,4794
|
|
20240318,150100,46921155800,112200,112200,112600,112100,1771
|
|
20240318,150000,46722225600,112300,111900,112300,111800,1153
|
|
20240318,145900,46593056100,111900,111800,112000,111700,1206
|
|
20240318,145800,46458089900,112000,112100,112100,111800,1562
|
|
20240318,145700,46283153700,111900,112000,112200,111900,1671
|
|
20240318,145600,46095971400,112000,111900,112100,111800,935
|
|
20240318,145500,45991287300,112000,112200,112300,112000,1622
|
|
20240318,145400,45809340300,112200,112500,112900,112100,706
|
|
20240318,145300,45729914500,112800,112300,112900,112300,721
|
|
20240318,145200,45648809000,112300,112500,112600,111700,2576
|
|
20240318,145100,45360273100,112500,112500,112600,112300,1572
|
|
20240318,145000,45183512700,112500,112600,112800,112500,1627
|
|
20240318,144900,45000391700,112600,112800,112900,112600,1289
|
|
20240318,144800,44854961500,112800,112700,112900,112500,940
|
|
20240318,144700,44748992400,112700,112700,112900,112700,896
|
|
20240318,144600,44647955300,112700,112800,113100,112700,667
|
|
20240318,144500,44572700400,112800,112900,113000,112600,678
|
|
20240318,144400,44496135500,113100,112700,113100,112700,688
|
|
20240318,144300,44418478700,112800,112800,113000,112700,592
|
|
20240318,144200,44351669600,113100,112700,113100,112700,804
|
|
20240318,144100,44260887800,112700,112900,113000,112700,726
|
|
20240318,144000,44179016000,113000,113100,113200,112800,1286
|
|
20240318,143900,44033696600,113100,113100,113200,113100,778
|
|
20240318,143800,43945676200,113100,113300,113300,113100,868
|
|
20240318,143700,43847391600,113200,113100,113300,113000,1136
|
|
20240318,143600,43718881900,113100,113100,113300,113000,1478
|
|
20240318,143500,43551644500,113100,113100,113200,112800,1060
|
|
20240318,143400,43431808500,113100,112900,113200,112800,1704
|
|
20240318,143300,43239311600,112900,112900,113100,112900,667
|
|
20240318,143200,43163945400,112900,113100,113200,112900,494
|
|
20240318,143100,43108089800,113000,112800,113200,112800,2351
|
|
20240318,143000,42842503300,112800,112700,113000,112700,625
|
|
20240318,142900,42771982000,112700,112700,112900,112600,1003
|
|
20240318,142800,42658873800,112700,112800,113000,112700,444
|
|
20240318,142700,42608786500,112900,112900,113200,112700,787
|
|
20240318,142600,42519927900,112900,113000,113200,112800,763
|
|
20240318,142500,42433737700,113000,112900,113100,112800,666
|
|
20240318,142400,42358507100,113000,112900,113200,112900,628
|
|
20240318,142300,42287524800,112900,113000,113200,112900,1281
|
|
20240318,142200,42142700700,113100,113100,113200,113000,791
|
|
20240318,142100,42053256900,113100,113200,113300,113000,799
|
|
20240318,142000,41962799100,113200,113200,113300,113100,707
|
|
20240318,141900,41882769200,113200,113300,113300,113200,784
|
|
20240318,141800,41793984200,113300,113200,113300,113000,1081
|
|
20240318,141700,41671661200,113100,113100,113200,113100,1356
|
|
20240318,141600,41518243700,113000,113000,113200,112900,1719
|
|
20240318,141500,41323870800,113000,112900,113100,112900,1020
|
|
20240318,141400,41208580300,112900,112900,113100,112900,949
|
|
20240318,141300,41101363900,113000,112700,113000,112700,1064
|
|
20240318,141200,40981202100,112700,112600,112900,112600,729
|
|
20240318,141100,40899008300,112700,112600,112700,112600,434
|
|
20240318,141000,40850116700,112700,112700,112900,112500,588
|
|
20240318,140900,40783878600,112700,112800,112900,112600,797
|
|
20240318,140800,40693999000,112700,112800,113000,112700,516
|
|
20240318,140700,40635781300,112900,112900,113000,112800,864
|
|
20240318,140600,40538241300,112800,112800,112900,112800,412
|
|
20240318,140500,40491754300,112900,112800,113000,112800,900
|
|
20240318,140400,40390141900,112900,112900,113000,112800,1036
|
|
20240318,140300,40273201100,112800,112800,112900,112600,1250
|
|
20240318,140200,40132245500,112800,112800,112900,112800,424
|
|
20240318,140100,40084388300,112900,113100,113100,112800,576
|
|
20240318,140000,40019320800,113200,112800,113200,112800,746
|
|
20240318,135900,39934987600,112800,112900,113100,112800,425
|
|
20240318,135800,39886979200,112900,112900,113100,112800,1069
|
|
20240318,135700,39766240800,112900,113000,113000,112900,684
|
|
20240318,135600,39688959700,112900,112900,113000,112800,719
|
|
20240318,135500,39607776800,113000,112900,113100,112900,735
|
|
20240318,135400,39524698600,112900,112900,113100,112900,681
|
|
20240318,135300,39447727900,112900,113100,113100,112900,869
|
|
20240318,135200,39349508100,113000,112900,113200,112900,462
|
|
20240318,135100,39297282100,112900,113000,113200,112900,643
|
|
20240318,135000,39224570100,113100,113100,113200,112900,902
|
|
20240318,134900,39122634500,113000,113000,113200,113000,882
|
|
20240318,134800,39022892700,113100,112800,113100,112800,2009
|
|
20240318,134700,38795903600,112800,112900,113000,112800,681
|
|
20240318,134600,38719012800,112900,112900,113000,112700,1172
|
|
20240318,134500,38586623900,112900,112400,112900,112400,4035
|
|
20240318,134400,38131968800,112500,112300,112500,112300,1283
|
|
20240318,134300,37987663200,112400,112300,112500,112200,3162
|
|
20240318,134200,37632263000,112200,112200,112300,112100,991
|
|
20240318,134100,37521050600,112200,112100,112200,112100,704
|
|
20240318,134000,37442066100,112200,112100,112300,112100,717
|
|
20240318,133900,37361595900,112100,112100,112300,112000,572
|
|
20240318,133800,37297438900,112000,112100,112200,112000,261
|
|
20240318,133700,37268186500,112100,112100,112200,112000,506
|
|
20240318,133600,37211451700,112100,112000,112200,111900,610
|
|
20240318,133500,37143121000,111900,111800,112000,111800,461
|
|
20240318,133400,37091507400,111800,111700,112000,111700,503
|
|
20240318,133300,37035258400,111700,111900,112000,111700,606
|
|
20240318,133200,36967447500,111900,111900,112100,111800,605
|
|
20240318,133100,36899696200,112100,112000,112100,111900,690
|
|
20240318,133000,36822384200,112000,112000,112100,111900,1102
|
|
20240318,132900,36698912600,112000,112100,112400,112000,1368
|
|
20240318,132800,36545506200,112100,112400,112500,112100,936
|
|
20240318,132700,36440334700,112400,112200,112500,112100,1481
|
|
20240318,132600,36274120000,112300,112400,112400,112100,513
|
|
20240318,132500,36216548300,112300,112200,112400,112200,528
|
|
20240318,132400,36157253000,112300,112100,112300,112100,528
|
|
20240318,132300,36098026300,112100,112300,112400,112100,680
|
|
20240318,132200,36021666400,112200,111800,112200,111800,607
|
|
20240318,132100,35953692600,111800,111800,111900,111800,323
|
|
20240318,132000,35917558200,111800,111800,112200,111800,463
|
|
20240318,131900,35865697600,111800,111600,111900,111600,618
|
|
20240318,131800,35796680800,111600,111800,112000,111600,566
|
|
20240318,131700,35733366000,111800,111700,112000,111700,480
|
|
20240318,131600,35679688600,111600,111600,112100,111600,785
|
|
20240318,131500,35592012400,111600,111900,112000,111100,1464
|
|
20240318,131400,35428497300,112000,112100,112300,112000,612
|
|
20240318,131300,35359873500,112100,112200,112400,112000,501
|
|
20240318,131200,35303669900,112300,112000,112400,111900,575
|
|
20240318,131100,35239152000,111900,112200,112200,111900,575
|
|
20240318,131000,35174719900,112200,111900,112200,111900,473
|
|
20240318,130900,35121703400,111900,111700,112100,111700,300
|
|
20240318,130800,35088124600,111700,112000,112100,111700,1404
|
|
20240318,130700,34931078900,112000,112100,112400,112000,635
|
|
20240318,130600,34859846700,112100,112000,112200,111900,2314
|
|
20240318,130500,34600578000,112000,111900,112000,111800,1796
|
|
20240318,130400,34399449600,111900,111900,111900,111800,498
|
|
20240318,130300,34343740200,111800,111700,112000,111600,2938
|
|
20240318,130200,34015216000,111700,111200,111700,111200,1915
|
|
20240318,130100,33801772800,111200,111200,111300,111200,549
|
|
20240318,130000,33740699100,111200,111100,111300,111100,1607
|
|
20240318,125900,33561929400,111100,111100,111200,111100,188
|
|
20240318,125800,33541028500,111100,110900,111100,110800,935
|
|
20240318,125700,33437282000,110800,110900,111000,110800,159
|
|
20240318,125600,33419643400,110900,111000,111000,110900,267
|
|
20240318,125500,33390025300,110900,110800,111000,110800,284
|
|
20240318,125400,33358523500,110800,110900,111100,110800,643
|
|
20240318,125300,33287270000,110900,110900,111000,110900,332
|
|
20240318,125200,33250444400,111000,111000,111000,110900,429
|
|
20240318,125100,33202848800,111000,110900,111100,110900,332
|
|
20240318,125000,33166002600,110900,111100,111100,110900,235
|
|
20240318,124900,33139924200,111000,111100,111100,111000,222
|
|
20240318,124800,33115279900,111000,111000,111200,110900,161
|
|
20240318,124700,33097398600,110900,111000,111000,110900,360
|
|
20240318,124600,33057466700,110900,110900,111100,110900,367
|
|
20240318,124500,33016729700,110900,110900,111000,110900,262
|
|
20240318,124400,32987653600,111000,110900,111000,110900,325
|
|
20240318,124300,32951585400,111000,111000,111000,110900,298
|
|
20240318,124200,32918517600,111000,111000,111100,110900,241
|
|
20240318,124100,32891768300,110900,111000,111200,110800,319
|
|
20240318,124000,32856376100,110900,110900,111000,110700,256
|
|
20240318,123900,32828010400,110900,110900,111000,110700,217
|
|
20240318,123800,32803950400,110900,110800,111000,110700,238
|
|
20240318,123700,32777554200,111000,111100,111200,110700,1656
|
|
20240318,123600,32593935500,111100,111100,111200,111100,298
|
|
20240318,123500,32560818900,111100,111000,111100,111000,257
|
|
20240318,123400,32532268000,111000,111000,111100,111000,187
|
|
20240318,123300,32511505700,110900,111100,111100,110900,418
|
|
20240318,123200,32465131000,111000,110900,111000,110900,114
|
|
20240318,123100,32452482200,111000,110900,111000,110900,129
|
|
20240318,123000,32438169500,110900,111200,111200,110900,407
|
|
20240318,122900,32392990400,111100,111000,111200,111000,216
|
|
20240318,122800,32368997300,111000,111100,111200,111000,536
|
|
20240318,122700,32309451600,111100,111200,111300,111100,426
|
|
20240318,122600,32262078800,111100,111100,111200,111100,160
|
|
20240318,122500,32244296300,111100,111100,111200,111100,175
|
|
20240318,122400,32224846900,111100,111100,111200,111100,174
|
|
20240318,122300,32205506300,111100,111100,111200,111100,277
|
|
20240318,122200,32174715300,111100,111100,111200,111100,275
|
|
20240318,122100,32144155200,111100,111200,111300,111100,97
|
|
20240318,122000,32133372100,111200,111100,111300,111100,161
|
|
20240318,121900,32115475800,111300,111200,111300,111100,310
|
|
20240318,121800,32081001900,111200,111100,111300,111100,126
|
|
20240318,121700,32066992000,111100,111100,111200,111000,327
|
|
20240318,121600,32030665000,111100,111000,111200,110900,214
|
|
20240318,121500,32006904000,111000,111000,111100,110900,429
|
|
20240318,121400,31959282200,111000,111100,111200,111000,271
|
|
20240318,121300,31929170600,111100,111100,111200,111100,173
|
|
20240318,121200,31909941300,111100,111200,111300,111100,366
|
|
20240318,121100,31869260300,111200,111300,111400,111200,256
|
|
20240318,121000,31840771300,111400,111400,111500,111300,223
|
|
20240318,120900,31815933100,111400,111200,111400,111200,414
|
|
20240318,120800,31769834200,111100,111100,111200,111100,224
|
|
20240318,120700,31744938000,111100,110900,111200,110900,324
|
|
20240318,120600,31708950200,111100,110900,111100,110800,652
|
|
20240318,120500,31636630900,110800,110800,110900,110800,223
|
|
20240318,120400,31611912800,110800,110800,110900,110700,266
|
|
20240318,120300,31582436300,110800,110900,110900,110800,430
|
|
20240318,120200,31534785800,110800,110800,110900,110800,180
|
|
20240318,120100,31514830200,110800,110900,110900,110800,125
|
|
20240318,120000,31500975800,110900,110900,110900,110800,369
|
|
20240318,115900,31460071400,110800,110800,110900,110800,105
|
|
20240318,115800,31448435200,110800,110900,110900,110800,553
|
|
20240318,115700,31387131500,110800,110900,111000,110800,361
|
|
20240318,115600,31347091400,110900,110900,111000,110900,113
|
|
20240318,115500,31334552700,111000,111100,111100,110900,336
|
|
20240318,115400,31297271000,111000,111000,111300,111000,239
|
|
20240318,115300,31270716700,111000,111000,111200,111000,330
|
|
20240318,115200,31234069300,111000,111000,111100,111000,325
|
|
20240318,115100,31197984700,111000,111000,111200,111000,217
|
|
20240318,115000,31173886100,111000,111100,111300,111000,332
|
|
20240318,114900,31137016000,111000,111100,111100,110900,403
|
|
20240318,114800,31092289100,111000,111000,111100,111000,226
|
|
20240318,114700,31067198100,111100,111100,111100,111000,641
|
|
20240318,114600,30995983300,111100,111200,111300,111100,405
|
|
20240318,114500,30950955200,111200,111300,111400,111200,251
|
|
20240318,114400,30923025000,111400,111300,111400,111200,261
|
|
20240318,114300,30893971000,111400,111300,111400,111200,292
|
|
20240318,114200,30861469600,111300,111100,111400,111100,195
|
|
20240318,114100,30839781700,111100,111100,111200,111100,525
|
|
20240318,114000,30781445300,111100,111300,111300,111100,394
|
|
20240318,113900,30737630200,111300,111300,111400,111200,295
|
|
20240318,113800,30704789500,111300,111200,111300,111200,374
|
|
20240318,113700,30663194700,111200,111300,111300,111200,332
|
|
20240318,113600,30626258400,111300,111300,111400,111200,299
|
|
20240318,113500,30592973700,111200,111100,111200,111000,356
|
|
20240318,113400,30553415200,111200,111300,111300,111200,374
|
|
20240318,113300,30511805200,111300,111000,111400,111000,325
|
|
20240318,113200,30475667200,111000,111100,111200,111000,316
|
|
20240318,113100,30440571800,111100,111100,111200,111000,352
|
|
20240318,113000,30401467000,111000,111100,111200,111000,372
|
|
20240318,112900,30360137300,111100,110900,111200,110900,200
|
|
20240318,112800,30337916200,111000,111000,111100,111000,155
|
|
20240318,112700,30320704000,111000,111100,111200,110900,510
|
|
20240318,112600,30264102300,111100,111100,111200,111100,265
|
|
20240318,112500,30234650000,111100,110900,111200,110700,901
|
|
20240318,112400,30134721000,110800,110900,111000,110800,534
|
|
20240318,112300,30075507300,110900,110700,111000,110700,388
|
|
20240318,112200,30032510500,110700,110800,110800,110700,336
|
|
20240318,112100,29995283100,110900,111000,111000,110800,747
|
|
20240318,112000,29912434500,110900,111200,111200,110900,507
|
|
20240318,111900,29856145100,111100,111100,111200,111100,447
|
|
20240318,111800,29806474600,111100,111400,111400,111100,402
|
|
20240318,111700,29761750200,111300,111500,111700,111300,433
|
|
20240318,111600,29713491900,111500,111500,111700,111400,453
|
|
20240318,111500,29662949800,111500,111500,111500,111200,73
|
|
20240318,111400,29654815100,111200,111400,111500,111100,2459
|
|
20240318,111300,29381249500,111500,111800,111800,111400,373
|
|
20240318,111200,29339652400,111800,111800,112000,111800,649
|
|
20240318,111100,29267067200,111800,111900,112000,111700,520
|
|
20240318,111000,29208906200,111900,112000,112100,111900,403
|
|
20240318,110900,29163772200,112100,112100,112200,112000,806
|
|
20240318,110800,29073426900,112300,112500,112600,112100,1205
|
|
20240318,110700,28937969500,112400,112300,112700,112300,307
|
|
20240318,110600,28903429100,112200,112500,112700,112100,2047
|
|
20240318,110500,28673193300,112500,112700,112800,112500,1209
|
|
20240318,110400,28537067700,112600,112500,112700,112400,834
|
|
20240318,110300,28443197700,112400,112200,112500,112100,2257
|
|
20240318,110200,28189593400,112200,112200,112300,112200,438
|
|
20240318,110100,28140441300,112200,112100,112300,112000,296
|
|
20240318,110000,28107233400,112000,112000,112300,112000,1655
|
|
20240318,105900,27921695800,112100,111400,112100,111400,1165
|
|
20240318,105800,27791432500,111400,111400,111500,111400,245
|
|
20240318,105700,27764124800,111400,111300,111500,111300,719
|
|
20240318,105600,27684025600,111300,111200,111400,111200,317
|
|
20240318,105500,27648727900,111100,111400,111500,111100,312
|
|
20240318,105400,27614007500,111500,111200,111500,111100,550
|
|
20240318,105300,27552763300,111300,111300,111400,111100,262
|
|
20240318,105200,27523644300,111300,111000,111300,111000,265
|
|
20240318,105100,27494180300,111000,111300,111400,110700,607
|
|
20240318,105000,27426851500,111400,111600,111700,111100,1115
|
|
20240318,104900,27302498400,111500,111500,112100,111300,4951
|
|
20240318,104800,26748813600,111400,111300,111600,111300,714
|
|
20240318,104700,26669202800,111300,111000,111500,111000,735
|
|
20240318,104600,26587415000,111300,110900,111300,110900,674
|
|
20240318,104500,26512488900,111200,111100,111200,110900,548
|
|
20240318,104400,26451602800,111100,111300,111300,111100,219
|
|
20240318,104300,26427250800,111300,111300,111400,111200,308
|
|
20240318,104200,26392969100,111300,111000,111400,111000,461
|
|
20240318,104100,26341698200,111100,111200,111200,111000,611
|
|
20240318,104000,26273821700,111200,111400,111400,111100,539
|
|
20240318,103900,26213900600,111400,110700,111400,110700,2768
|
|
20240318,103800,25906695800,110700,110500,110800,110500,309
|
|
20240318,103700,25872514200,110600,110800,110900,110500,630
|
|
20240318,103600,25802739700,110900,110600,110900,110500,334
|
|
20240318,103500,25765747200,110600,110700,110700,110500,266
|
|
20240318,103400,25736330200,110800,110800,110900,110700,452
|
|
20240318,103300,25686258600,110800,110900,110900,110700,1535
|
|
20240318,103200,25516274400,110900,110100,110900,110100,2284
|
|
20240318,103100,25263906700,110200,110100,110200,109900,308
|
|
20240318,103000,25230029400,110100,109500,110200,109500,897
|
|
20240318,102900,25131459900,109600,109400,109700,109300,317
|
|
20240318,102800,25096733600,109300,109400,109400,109300,302
|
|
20240318,102700,25063700200,109400,109500,109600,109400,671
|
|
20240318,102600,24990216800,109400,109400,109500,109300,801
|
|
20240318,102500,24902541000,109400,109400,109600,109400,2096
|
|
20240318,102400,24672912700,109200,109600,109900,109200,1144
|
|
20240318,102300,24547734400,109600,109700,109800,109400,1331
|
|
20240318,102200,24401840600,110000,109800,110000,109700,970
|
|
20240318,102100,24295289000,109800,109800,110000,109700,249
|
|
20240318,102000,24267955600,109800,109900,109900,109600,781
|
|
20240318,101900,24182246100,109900,109800,109900,109800,235
|
|
20240318,101800,24156434200,109800,109900,110100,109800,1230
|
|
20240318,101700,24021171900,110000,109800,110000,109700,514
|
|
20240318,101600,23964696200,109700,109900,109900,109300,1370
|
|
20240318,101500,23814499300,109900,109900,110100,109900,547
|
|
20240318,101400,23754338600,110000,110000,110100,109400,1147
|
|
20240318,101300,23628454600,110000,109900,110100,109700,724
|
|
20240318,101200,23548822900,109800,110400,110400,109400,1696
|
|
20240318,101100,23362728400,110300,109900,110300,109600,1133
|
|
20240318,101000,23238148100,110100,110300,110400,109500,1591
|
|
20240318,100900,23063240200,110300,110300,110400,110000,730
|
|
20240318,100800,22982820300,110200,109700,110300,109700,982
|
|
20240318,100700,22874792200,109700,110100,110200,109600,2586
|
|
20240318,100600,22590577400,110100,110100,110400,110000,765
|
|
20240318,100500,22506307700,110100,110400,110500,110100,1002
|
|
20240318,100400,22395841400,110400,110600,110600,110300,546
|
|
20240318,100300,22335519300,110600,110100,110800,110100,2094
|
|
20240318,100200,22104018100,110100,110300,110400,110100,1454
|
|
20240318,100100,21943681800,110400,110600,110700,110300,738
|
|
20240318,100000,21862137200,110600,110500,111000,110400,749
|
|
20240318,095900,21779226200,110900,110700,110900,110300,1263
|
|
20240318,095800,21639675400,110600,110800,110800,110500,1008
|
|
20240318,095700,21528088000,110800,110900,110900,110800,454
|
|
20240318,095600,21477763000,110900,111000,111100,110800,683
|
|
20240318,095500,21401980300,111000,111200,111300,111000,571
|
|
20240318,095400,21338500300,111000,111200,111300,110800,605
|
|
20240318,095300,21271353600,111200,111000,111200,110900,1144
|
|
20240318,095200,21144338000,111000,110800,111000,110500,923
|
|
20240318,095100,21041992400,110700,110900,111000,110600,1128
|
|
20240318,095000,20917023400,110900,110600,111000,110500,1863
|
|
20240318,094900,20710836900,110600,111000,111000,110600,1759
|
|
20240318,094800,20515967500,111000,111000,111300,110700,793
|
|
20240318,094700,20427999300,111000,111100,111100,110700,800
|
|
20240318,094600,20339294400,111000,111000,111600,110700,1969
|
|
20240318,094500,20120754400,111100,111300,111400,111100,1546
|
|
20240318,094400,19948843400,111300,111400,111900,111300,691
|
|
20240318,094300,19871801300,111400,111500,111600,111400,602
|
|
20240318,094200,19804682300,111500,111900,111900,111500,859
|
|
20240318,094100,19708849400,111900,112200,112200,111600,763
|
|
20240318,094000,19623407600,112200,112900,112900,112000,1703
|
|
20240318,093900,19431608800,112800,112300,113100,112000,4435
|
|
20240318,093800,18931650200,112400,112100,112400,112000,1287
|
|
20240318,093700,18787274900,112100,112200,112300,111800,736
|
|
20240318,093600,18704806500,112200,111400,112300,111400,2326
|
|
20240318,093500,18444444100,111400,111700,111800,111200,1925
|
|
20240318,093400,18229952700,111700,111800,111900,111400,1475
|
|
20240318,093300,18065246100,111800,112000,112100,111600,806
|
|
20240318,093200,17975102100,111700,111500,112000,111400,1696
|
|
20240318,093100,17785582100,111400,111900,112000,111400,1176
|
|
20240318,093000,17654361300,112000,112000,112500,111600,806
|
|
20240318,092900,17564019400,112000,112300,112500,111900,1246
|
|
20240318,092800,17424174600,112200,111900,112200,111500,1686
|
|
20240318,092700,17235641000,111900,111900,112000,111400,1450
|
|
20240318,092600,17073407500,111800,111600,112000,111400,2021
|
|
20240318,092500,16847727800,111600,111800,112500,111600,3412
|
|
20240318,092400,16466122300,111900,112700,112800,111800,1952
|
|
20240318,092300,16246653600,112700,113400,113500,112700,1048
|
|
20240318,092200,16128218200,113400,113200,113500,113200,1404
|
|
20240318,092100,15969143800,113300,112900,113300,112500,1874
|
|
20240318,092000,15757825000,112900,114300,114400,112900,2398
|
|
20240318,091900,15485567100,114300,114400,114700,114300,4151
|
|
20240318,091800,15010573400,114400,112700,114400,112700,10176
|
|
20240318,091700,13853704000,112800,113000,113200,112400,1523
|
|
20240318,091600,13682128600,113100,113600,113600,112700,2741
|
|
20240318,091500,13372344700,113700,113500,114000,112800,5267
|
|
20240318,091400,12773521700,113500,112800,113500,112400,5812
|
|
20240318,091300,12114975400,112700,111600,113400,111200,7010
|
|
20240318,091200,11325166200,111700,111400,111800,111100,1052
|
|
20240318,091100,11207810200,111400,111200,111800,110600,3065
|
|
20240318,091000,10867436700,111200,111100,112300,111100,3839
|
|
20240318,090900,10439667200,111100,112800,113400,111100,5424
|
|
20240318,090800,9829829700,112800,111800,113300,111700,6099
|
|
20240318,090700,9141834400,111900,111100,112300,111100,3811
|
|
20240318,090600,8715655400,111200,110900,111200,110000,6633
|
|
20240318,090500,7980463700,110800,111500,112000,110800,6024
|
|
20240318,090400,7309000800,111700,112600,112600,109800,9542
|
|
20240318,090300,6250137000,112600,113400,114000,112300,7954
|
|
20240318,090200,5351035100,113000,113800,114200,112900,6019
|
|
20240318,090100,4669458300,113500,112500,115000,112500,20930
|
|
20240318,090000,2284765800,112600,113000,113100,111800,20026
|