586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184300,1143747100,97200,97200,97200,97200,279
|
|
20240318,184200,1143747100,97200,97200,97200,97200,0
|
|
20240318,184100,1143747100,97200,97200,97200,97200,0
|
|
20240318,184000,1143747100,97200,97200,97200,97200,0
|
|
20240318,183900,1143747100,97200,97200,97200,97200,0
|
|
20240318,183800,1143747100,97200,97200,97200,97200,0
|
|
20240318,183700,1143747100,97200,97200,97200,97200,0
|
|
20240318,183600,1143747100,97200,97200,97200,97200,0
|
|
20240318,183500,1143747100,97200,97200,97200,97200,0
|
|
20240318,183400,1143747100,97200,97200,97200,97200,0
|
|
20240318,183300,1143747100,97200,97200,97200,97200,0
|
|
20240318,183200,1143747100,97200,97200,97200,97200,0
|
|
20240318,183100,1143747100,97200,97200,97200,97200,0
|
|
20240318,183000,1143747100,97200,97200,97200,97200,0
|
|
20240318,182900,1143747100,97200,97200,97200,97200,0
|
|
20240318,182800,1143747100,97200,97200,97200,97200,0
|
|
20240318,182700,1143747100,97200,97200,97200,97200,0
|
|
20240318,182600,1143747100,97200,97200,97200,97200,0
|
|
20240318,182500,1143747100,97200,97200,97200,97200,0
|
|
20240318,182400,1143747100,97200,97200,97200,97200,0
|
|
20240318,182300,1143747100,97200,97200,97200,97200,0
|
|
20240318,182200,1143747100,97200,97200,97200,97200,0
|
|
20240318,182100,1143747100,97200,97200,97200,97200,0
|
|
20240318,182000,1143747100,97200,97200,97200,97200,0
|
|
20240318,181900,1143747100,97200,97200,97200,97200,0
|
|
20240318,181800,1143747100,97200,97200,97200,97200,0
|
|
20240318,181700,1143747100,97200,97200,97200,97200,0
|
|
20240318,181600,1143747100,97200,97200,97200,97200,0
|
|
20240318,181500,1143747100,97200,97200,97200,97200,0
|
|
20240318,181400,1143747100,97200,97200,97200,97200,0
|
|
20240318,181300,1143747100,97200,97200,97200,97200,279
|
|
20240318,181200,1143747100,97200,97200,97200,97200,0
|
|
20240318,181100,1143747100,97200,97200,97200,97200,0
|
|
20240318,181000,1143747100,97200,97200,97200,97200,0
|
|
20240318,180900,1143747100,97200,97200,97200,97200,0
|
|
20240318,180800,1143747100,97200,97200,97200,97200,0
|
|
20240318,180700,1143747100,97200,97200,97200,97200,0
|
|
20240318,180600,1143747100,97200,97200,97200,97200,0
|
|
20240318,180500,1143747100,97200,97200,97200,97200,0
|
|
20240318,180400,1143747100,97200,97200,97200,97200,0
|
|
20240318,180300,1143747100,97200,97200,97200,97200,0
|
|
20240318,180200,1143747100,97200,97200,97200,97200,0
|
|
20240318,180100,1143747100,97200,97200,97200,97200,0
|
|
20240318,180000,1143747100,97200,97200,97200,97200,0
|
|
20240318,175900,1143747100,97200,97200,97200,97200,0
|
|
20240318,175800,1143747100,97200,97200,97200,97200,0
|
|
20240318,175700,1143747100,97200,97200,97200,97200,0
|
|
20240318,175600,1143747100,97200,97200,97200,97200,0
|
|
20240318,175500,1143747100,97200,97200,97200,97200,0
|
|
20240318,175400,1143747100,97200,97200,97200,97200,0
|
|
20240318,175300,1143747100,97200,97200,97200,97200,0
|
|
20240318,175200,1143747100,97200,97200,97200,97200,0
|
|
20240318,175100,1143747100,97200,97200,97200,97200,0
|
|
20240318,175000,1143747100,97200,97200,97200,97200,0
|
|
20240318,174900,1143747100,97200,97200,97200,97200,0
|
|
20240318,174800,1143747100,97200,97200,97200,97200,0
|
|
20240318,174700,1143747100,97200,97200,97200,97200,0
|
|
20240318,174600,1143747100,97200,97200,97200,97200,0
|
|
20240318,174500,1143747100,97200,97200,97200,97200,0
|
|
20240318,174400,1143747100,97200,97200,97200,97200,0
|
|
20240318,174300,1143747100,97200,97200,97200,97200,279
|
|
20240318,174200,1143747100,97200,97200,97200,97200,0
|
|
20240318,174100,1143747100,97200,97200,97200,97200,0
|
|
20240318,174000,1143747100,97200,97200,97200,97200,0
|
|
20240318,173900,1143747100,97200,97200,97200,97200,0
|
|
20240318,173800,1143747100,97200,97200,97200,97200,0
|
|
20240318,173700,1143747100,97200,97200,97200,97200,0
|
|
20240318,173600,1143747100,97200,97200,97200,97200,0
|
|
20240318,173500,1143747100,97200,97200,97200,97200,0
|
|
20240318,173400,1143747100,97200,97200,97200,97200,0
|
|
20240318,173300,1143747100,97200,97200,97200,97200,0
|
|
20240318,173200,1143747100,97200,97200,97200,97200,0
|
|
20240318,173100,1143747100,97200,97200,97200,97200,0
|
|
20240318,173000,1143747100,97200,97200,97200,97200,0
|
|
20240318,172900,1143747100,97200,97200,97200,97200,0
|
|
20240318,172800,1143747100,97200,97200,97200,97200,0
|
|
20240318,172700,1143747100,97200,97200,97200,97200,0
|
|
20240318,172600,1143747100,97200,97200,97200,97200,0
|
|
20240318,172500,1143747100,97200,97200,97200,97200,0
|
|
20240318,172400,1143747100,97200,97200,97200,97200,0
|
|
20240318,172300,1143747100,97200,97200,97200,97200,0
|
|
20240318,172200,1143747100,97200,97200,97200,97200,0
|
|
20240318,172100,1143747100,97200,97200,97200,97200,0
|
|
20240318,172000,1143747100,97200,97200,97200,97200,0
|
|
20240318,171900,1143747100,97200,97200,97200,97200,0
|
|
20240318,171800,1143747100,97200,97200,97200,97200,0
|
|
20240318,171700,1143747100,97200,97200,97200,97200,0
|
|
20240318,171600,1143747100,97200,97200,97200,97200,0
|
|
20240318,171500,1143747100,97200,97200,97200,97200,0
|
|
20240318,171400,1143747100,97200,97200,97200,97200,0
|
|
20240318,171300,1143747100,97200,97200,97200,97200,279
|
|
20240318,171200,1143747100,97200,97200,97200,97200,0
|
|
20240318,171100,1143747100,97200,97200,97200,97200,0
|
|
20240318,171000,1143747100,97200,97200,97200,97200,0
|
|
20240318,170900,1143747100,97200,97200,97200,97200,0
|
|
20240318,170800,1143747100,97200,97200,97200,97200,0
|
|
20240318,170700,1143747100,97200,97200,97200,97200,0
|
|
20240318,170600,1143747100,97200,97200,97200,97200,0
|
|
20240318,170500,1143747100,97200,97200,97200,97200,0
|
|
20240318,170400,1143747100,97200,97200,97200,97200,0
|
|
20240318,170300,1143747100,97200,97200,97200,97200,0
|
|
20240318,170200,1143747100,97200,97200,97200,97200,0
|
|
20240318,170100,1143747100,97200,97200,97200,97200,0
|
|
20240318,170000,1143747100,97200,97200,97200,97200,0
|
|
20240318,165900,1143747100,97200,97200,97200,97200,0
|
|
20240318,165800,1143747100,97200,97200,97200,97200,0
|
|
20240318,165700,1143747100,97200,97200,97200,97200,0
|
|
20240318,165600,1143747100,97200,97200,97200,97200,0
|
|
20240318,165500,1143747100,97200,97200,97200,97200,0
|
|
20240318,165400,1143747100,97200,97200,97200,97200,0
|
|
20240318,165300,1143747100,97200,97200,97200,97200,0
|
|
20240318,165200,1143747100,97200,97200,97200,97200,0
|
|
20240318,165100,1143747100,97200,97200,97200,97200,0
|
|
20240318,165000,1143747100,97200,97200,97200,97200,0
|
|
20240318,164900,1143747100,97200,97200,97200,97200,0
|
|
20240318,164800,1143747100,97200,97200,97200,97200,0
|
|
20240318,164700,1143747100,97200,97200,97200,97200,0
|
|
20240318,164600,1143747100,97200,97200,97200,97200,0
|
|
20240318,164500,1143747100,97200,97200,97200,97200,0
|
|
20240318,164400,1143747100,97200,97200,97200,97200,0
|
|
20240318,164300,1143747100,97200,97200,97200,97200,279
|
|
20240318,164200,1143747100,97200,97200,97200,97200,0
|
|
20240318,164100,1143747100,97200,97200,97200,97200,0
|
|
20240318,164000,1143747100,97200,97200,97200,97200,0
|
|
20240318,163900,1143747100,97200,97200,97200,97200,0
|
|
20240318,163800,1143747100,97200,97200,97200,97200,0
|
|
20240318,163700,1143747100,97200,97200,97200,97200,0
|
|
20240318,163600,1143747100,97200,97200,97200,97200,0
|
|
20240318,163500,1143747100,97200,97200,97200,97200,0
|
|
20240318,163400,1143747100,97200,97200,97200,97200,0
|
|
20240318,163300,1143747100,97200,97200,97200,97200,0
|
|
20240318,163200,1143747100,97200,97200,97200,97200,0
|
|
20240318,163100,1143747100,97200,97200,97200,97200,0
|
|
20240318,163000,1143747100,97200,97200,97200,97200,0
|
|
20240318,162900,1143747100,97200,97200,97200,97200,0
|
|
20240318,162800,1143747100,97200,97200,97200,97200,0
|
|
20240318,162700,1143747100,97200,97200,97200,97200,0
|
|
20240318,162600,1143747100,97200,97200,97200,97200,0
|
|
20240318,162500,1143747100,97200,97200,97200,97200,0
|
|
20240318,162400,1143747100,97200,97200,97200,97200,0
|
|
20240318,162300,1143747100,97200,97200,97200,97200,0
|
|
20240318,162200,1143747100,97200,97200,97200,97200,0
|
|
20240318,162100,1143747100,97200,97200,97200,97200,0
|
|
20240318,162000,1143747100,97200,97200,97200,97200,0
|
|
20240318,161900,1143747100,97200,97200,97200,97200,0
|
|
20240318,161800,1143747100,97200,97200,97200,97200,0
|
|
20240318,161700,1143747100,97200,97200,97200,97200,0
|
|
20240318,161600,1143747100,97200,97200,97200,97200,0
|
|
20240318,161500,1143747100,97200,97200,97200,97200,0
|
|
20240318,161400,1143747100,97200,97200,97200,97200,0
|
|
20240318,161300,1143747100,97200,97200,97200,97200,279
|
|
20240318,161200,1143747100,97200,97200,97200,97200,0
|
|
20240318,161100,1143747100,97200,97200,97200,97200,0
|
|
20240318,161000,1143747100,97200,97200,97200,97200,0
|
|
20240318,160900,1143747100,97200,97200,97200,97200,0
|
|
20240318,160800,1143747100,97200,97200,97200,97200,0
|
|
20240318,160700,1143747100,97200,97200,97200,97200,0
|
|
20240318,160600,1143747100,97200,97200,97200,97200,0
|
|
20240318,160500,1143747100,97200,97200,97200,97200,0
|
|
20240318,160400,1143747100,97200,97200,97200,97200,0
|
|
20240318,160300,1143747100,97200,97200,97200,97200,0
|
|
20240318,160200,1143747100,97200,97200,97200,97200,0
|
|
20240318,160100,1143747100,97200,97200,97200,97200,0
|
|
20240318,160000,1143747100,97200,97200,97200,97200,0
|
|
20240318,155900,1143747100,97200,97200,97200,97200,0
|
|
20240318,155800,1143747100,97200,97200,97200,97200,0
|
|
20240318,155700,1143747100,97200,97200,97200,97200,0
|
|
20240318,155600,1143747100,97200,97200,97200,97200,0
|
|
20240318,155500,1143747100,97200,97200,97200,97200,0
|
|
20240318,155400,1143747100,97200,97200,97200,97200,0
|
|
20240318,155300,1143747100,97200,97200,97200,97200,0
|
|
20240318,155200,1143747100,97200,97200,97200,97200,0
|
|
20240318,155100,1143747100,97200,97200,97200,97200,0
|
|
20240318,155000,1143747100,97200,97200,97200,97200,0
|
|
20240318,154900,1143747100,97200,97200,97200,97200,0
|
|
20240318,154800,1143747100,97200,97200,97200,97200,0
|
|
20240318,154700,1143747100,97200,97200,97200,97200,0
|
|
20240318,154600,1143747100,97200,97200,97200,97200,0
|
|
20240318,154500,1143747100,97200,97200,97200,97200,0
|
|
20240318,154400,1143747100,97200,97200,97200,97200,0
|
|
20240318,154300,1143747100,97200,97200,97200,97200,279
|
|
20240318,154200,1143747100,97200,97200,97200,97200,0
|
|
20240318,154100,1143747100,97200,97200,97200,97200,0
|
|
20240318,154000,1143747100,97200,97200,97200,97200,0
|
|
20240318,153900,1143747100,97200,97200,97200,97200,0
|
|
20240318,153800,1143747100,97200,97200,97200,97200,0
|
|
20240318,153700,1143747100,97200,97200,97200,97200,0
|
|
20240318,153600,1143747100,97200,97200,97200,97200,0
|
|
20240318,153500,1143747100,97200,97200,97200,97200,0
|
|
20240318,153400,1143747100,97200,97200,97200,97200,0
|
|
20240318,153300,1143747100,97200,97200,97200,97200,0
|
|
20240318,153200,1143747100,97200,97200,97200,97200,0
|
|
20240318,153100,1143747100,97200,97200,97200,97200,0
|
|
20240318,153000,1143747100,97200,97200,97200,97200,279
|
|
20240318,152900,1116628300,97200,97200,97200,97200,0
|
|
20240318,152800,1116628300,97200,97200,97200,97200,0
|
|
20240318,152700,1116628300,97200,97200,97200,97200,0
|
|
20240318,152600,1116628300,97200,97200,97200,97200,0
|
|
20240318,152500,1116628300,97200,97200,97200,97200,0
|
|
20240318,152400,1116628300,97200,97200,97200,97200,0
|
|
20240318,152300,1116628300,97200,97200,97200,97200,0
|
|
20240318,152200,1116628300,97200,97200,97200,97200,0
|
|
20240318,152100,1116628300,97200,97200,97200,97200,0
|
|
20240318,152000,1116628300,97200,97200,97200,97200,0
|
|
20240318,151900,1116628300,97200,96900,97200,96900,74
|
|
20240318,151800,1109440000,97200,97200,97200,97200,0
|
|
20240318,151700,1109440000,97200,97200,97200,97200,11
|
|
20240318,151600,1108370800,97200,97000,97200,96900,81
|
|
20240318,151500,1100513300,96800,96900,96900,96800,16
|
|
20240318,151400,1098964000,96800,96800,96800,96800,33
|
|
20240318,151300,1095769600,96800,96900,96900,96800,4
|
|
20240318,151200,1095382100,97000,96900,97000,96900,138
|
|
20240318,151100,1082006700,96900,96900,96900,96900,0
|
|
20240318,151000,1082006700,96900,96900,96900,96900,3
|
|
20240318,150900,1081716000,96900,96900,96900,96900,13
|
|
20240318,150800,1080456300,97100,97000,97100,97000,42
|
|
20240318,150700,1076381600,97000,96900,97100,96800,207
|
|
20240318,150600,1056319400,96900,97000,97100,96900,953
|
|
20240318,150500,963969000,97000,97000,97000,97000,0
|
|
20240318,150400,963969000,97000,97000,97000,97000,0
|
|
20240318,150300,963969000,97000,97000,97000,97000,0
|
|
20240318,150200,963969000,97000,97000,97000,97000,1
|
|
20240318,150100,963872000,97100,97100,97100,97100,0
|
|
20240318,150000,963872000,97100,97000,97100,97000,120
|
|
20240318,145900,952229500,97100,97100,97100,97100,0
|
|
20240318,145800,952229500,97100,97000,97100,97000,10
|
|
20240318,145700,951259300,97000,97000,97000,97000,6
|
|
20240318,145600,950677300,97000,97000,97000,96900,4
|
|
20240318,145500,950289500,97000,96900,97000,96900,5
|
|
20240318,145400,949804600,97000,97000,97000,97000,19
|
|
20240318,145300,947961600,97100,97100,97100,97100,0
|
|
20240318,145200,947961600,97100,97100,97100,97100,0
|
|
20240318,145100,947961600,97100,97100,97100,97100,0
|
|
20240318,145000,947961600,97100,97000,97100,97000,15
|
|
20240318,144900,946505500,97000,97000,97000,97000,5
|
|
20240318,144800,946020500,97000,97000,97000,97000,10
|
|
20240318,144700,945050500,97000,97000,97000,97000,0
|
|
20240318,144600,945050500,97000,97000,97000,97000,0
|
|
20240318,144500,945050500,97000,97000,97000,97000,0
|
|
20240318,144400,945050500,97000,97000,97000,97000,1
|
|
20240318,144300,944953500,97000,97000,97000,97000,6
|
|
20240318,144200,944371500,97000,97000,97000,97000,16
|
|
20240318,144100,942819500,97000,97000,97000,97000,1
|
|
20240318,144000,942722500,97000,97000,97100,97000,45
|
|
20240318,143900,938356400,97000,97000,97000,97000,1
|
|
20240318,143800,938259400,97000,97000,97000,97000,1
|
|
20240318,143700,938162400,97000,97000,97000,97000,10
|
|
20240318,143600,937192400,97000,97000,97000,97000,0
|
|
20240318,143500,937192400,97000,97000,97000,97000,0
|
|
20240318,143400,937192400,97000,97000,97000,97000,0
|
|
20240318,143300,937192400,97000,97000,97000,97000,0
|
|
20240318,143200,937192400,97000,96900,97000,96900,11
|
|
20240318,143100,936125500,97000,97000,97000,97000,0
|
|
20240318,143000,936125500,97000,97000,97100,97000,7
|
|
20240318,142900,935446400,97100,97000,97100,97000,10
|
|
20240318,142800,934476300,97000,97000,97000,97000,1
|
|
20240318,142700,934379300,97100,97100,97100,97100,10
|
|
20240318,142600,933408300,97100,97100,97100,97100,16
|
|
20240318,142500,931854700,97100,97100,97100,97100,3
|
|
20240318,142400,931563400,97100,97100,97100,97100,2
|
|
20240318,142300,931369200,97100,97100,97100,97100,26
|
|
20240318,142200,928844600,97100,97000,97100,97000,272
|
|
20240318,142100,902459300,97000,97000,97000,97000,5
|
|
20240318,142000,901974300,97000,97000,97000,97000,11
|
|
20240318,141900,900907300,96900,96900,96900,96900,110
|
|
20240318,141800,890248300,97000,97000,97000,97000,10
|
|
20240318,141700,889278300,97000,97000,97000,97000,0
|
|
20240318,141600,889278300,97000,97000,97000,97000,6
|
|
20240318,141500,888696300,97100,97100,97100,97100,2
|
|
20240318,141400,888502100,97100,97100,97100,97100,0
|
|
20240318,141300,888502100,97100,97000,97100,97000,40
|
|
20240318,141200,884619200,97000,97000,97000,97000,0
|
|
20240318,141100,884619200,97000,97000,97000,97000,0
|
|
20240318,141000,884619200,97000,97000,97000,97000,2
|
|
20240318,140900,884425200,97000,97000,97000,97000,0
|
|
20240318,140800,884425200,97000,97000,97000,97000,2
|
|
20240318,140700,884231200,97000,97000,97000,97000,29
|
|
20240318,140600,881418200,96900,96900,97000,96900,27
|
|
20240318,140500,878800800,97000,97000,97000,97000,0
|
|
20240318,140400,878800800,97000,97000,97000,97000,0
|
|
20240318,140300,878800800,97000,97000,97000,97000,0
|
|
20240318,140200,878800800,97000,97000,97000,97000,10
|
|
20240318,140100,877830800,97000,97000,97000,97000,0
|
|
20240318,140000,877830800,97000,97000,97000,97000,0
|
|
20240318,135900,877830800,97000,96900,97000,96900,8
|
|
20240318,135800,877055000,96900,96900,96900,96900,2
|
|
20240318,135700,876861200,96900,96900,96900,96900,3
|
|
20240318,135600,876570500,96900,96900,96900,96900,2
|
|
20240318,135500,876376700,96900,96900,96900,96900,4
|
|
20240318,135400,875989100,97000,97000,97100,97000,29
|
|
20240318,135300,873175700,97000,97000,97000,97000,0
|
|
20240318,135200,873175700,97000,97000,97000,97000,31
|
|
20240318,135100,870168700,97000,97000,97000,97000,20
|
|
20240318,135000,868228700,97000,97000,97000,97000,22
|
|
20240318,134900,866094700,97000,96900,97000,96900,11
|
|
20240318,134800,865028700,96900,96800,96900,96800,235
|
|
20240318,134700,842278800,96900,96900,96900,96900,32
|
|
20240318,134600,839178000,97100,97100,97100,97100,0
|
|
20240318,134500,839178000,97100,97100,97100,97100,0
|
|
20240318,134400,839178000,97100,97100,97100,97100,0
|
|
20240318,134300,839178000,97100,97100,97100,97100,12
|
|
20240318,134200,838012800,96900,97100,97100,96900,10
|
|
20240318,134100,837042400,97100,97100,97100,97100,0
|
|
20240318,134000,837042400,97100,97100,97100,97100,0
|
|
20240318,133900,837042400,97100,97100,97100,97100,0
|
|
20240318,133800,837042400,97100,97100,97100,97100,7
|
|
20240318,133700,836362700,97100,97000,97100,97000,16
|
|
20240318,133600,834809700,97000,96900,97000,96900,42
|
|
20240318,133500,830738800,96900,96900,96900,96900,0
|
|
20240318,133400,830738800,96900,96900,96900,96900,0
|
|
20240318,133300,830738800,96900,96900,96900,96900,0
|
|
20240318,133200,830738800,96900,96900,96900,96900,1
|
|
20240318,133100,830641900,96900,96900,96900,96900,1
|
|
20240318,133000,830545000,96900,96900,96900,96900,1
|
|
20240318,132900,830448100,97000,96900,97000,96900,24
|
|
20240318,132800,828121600,96900,96900,96900,96900,253
|
|
20240318,132700,803605900,97000,97000,97000,97000,0
|
|
20240318,132600,803605900,97000,97000,97000,96900,81
|
|
20240318,132500,795755100,97000,97000,97000,97000,7
|
|
20240318,132400,795076100,97000,96900,97000,96900,5
|
|
20240318,132300,794591300,96900,96900,96900,96900,62
|
|
20240318,132200,788583500,96900,96900,96900,96900,1
|
|
20240318,132100,788486600,96900,96900,96900,96900,6
|
|
20240318,132000,787905200,97000,97000,97000,97000,10
|
|
20240318,131900,786935200,97000,97100,97100,97000,2
|
|
20240318,131800,786741100,97100,97100,97100,97100,12
|
|
20240318,131700,785575900,96900,96900,96900,96900,3
|
|
20240318,131600,785285200,96900,96900,96900,96900,90
|
|
20240318,131500,776564200,97100,97000,97100,96900,112
|
|
20240318,131400,765709100,97000,97000,97000,97000,1
|
|
20240318,131300,765612100,97000,97000,97000,97000,0
|
|
20240318,131200,765612100,97000,97000,97000,97000,0
|
|
20240318,131100,765612100,97000,97000,97000,97000,0
|
|
20240318,131000,765612100,97000,97100,97100,97000,6
|
|
20240318,130900,765030000,97100,97100,97100,97100,10
|
|
20240318,130800,764059000,97100,97100,97100,97100,19
|
|
20240318,130700,762214100,96900,96900,96900,96900,0
|
|
20240318,130600,762214100,96900,96900,96900,96900,91
|
|
20240318,130500,753396200,96900,96900,96900,96900,1
|
|
20240318,130400,753299300,97000,97000,97000,97000,20
|
|
20240318,130300,751359300,97000,97000,97000,97000,0
|
|
20240318,130200,751359300,97000,97000,97000,97000,0
|
|
20240318,130100,751359300,97000,97000,97000,97000,0
|
|
20240318,130000,751359300,97000,97100,97100,97000,4
|
|
20240318,125900,750971200,97100,97100,97100,97100,10
|
|
20240318,125800,750000200,96900,96900,96900,96900,0
|
|
20240318,125700,750000200,96900,96900,96900,96900,0
|
|
20240318,125600,750000200,96900,97100,97100,96900,11
|
|
20240318,125500,748934100,97100,96900,97100,96900,15
|
|
20240318,125400,747478000,97100,96900,97100,96900,18
|
|
20240318,125300,745732200,96900,96900,96900,96900,0
|
|
20240318,125200,745732200,96900,96900,96900,96900,20
|
|
20240318,125100,743794200,97100,97100,97100,97100,7
|
|
20240318,125000,743114500,96900,96900,96900,96900,0
|
|
20240318,124900,743114500,96900,96900,96900,96900,50
|
|
20240318,124800,738269500,97100,97100,97100,97100,0
|
|
20240318,124700,738269500,97100,96900,97100,96900,10
|
|
20240318,124600,737298700,96900,96900,96900,96900,0
|
|
20240318,124500,737298700,96900,96900,96900,96900,0
|
|
20240318,124400,737298700,96900,96900,96900,96900,20
|
|
20240318,124300,735360700,96900,97100,97100,96900,64
|
|
20240318,124200,729155100,97100,97100,97100,97100,0
|
|
20240318,124100,729155100,97100,97100,97100,97100,0
|
|
20240318,124000,729155100,97100,97100,97100,97100,0
|
|
20240318,123900,729155100,97100,97100,97100,97100,10
|
|
20240318,123800,728184100,97100,97100,97100,97100,71
|
|
20240318,123700,721290000,96900,96900,96900,96900,0
|
|
20240318,123600,721290000,96900,96900,96900,96900,0
|
|
20240318,123500,721290000,96900,97100,97100,96900,6
|
|
20240318,123400,720708400,97100,97100,97100,97100,0
|
|
20240318,123300,720708400,97100,97100,97100,97100,7
|
|
20240318,123200,720028700,96900,96900,96900,96900,0
|
|
20240318,123100,720028700,96900,96900,96900,96900,0
|
|
20240318,123000,720028700,96900,96900,96900,96900,0
|
|
20240318,122900,720028700,96900,96900,96900,96900,0
|
|
20240318,122800,720028700,96900,96900,96900,96900,0
|
|
20240318,122700,720028700,96900,97000,97000,96900,13
|
|
20240318,122600,718768900,97000,96900,97000,96900,24
|
|
20240318,122500,716442200,96800,96900,96900,96800,95
|
|
20240318,122400,707245700,96900,96800,96900,96800,11
|
|
20240318,122300,706180600,97100,97100,97100,97100,9
|
|
20240318,122200,705306700,97100,96800,97100,96800,3
|
|
20240318,122100,705016000,96800,96800,96800,96800,4
|
|
20240318,122000,704628800,96900,96900,96900,96900,0
|
|
20240318,121900,704628800,96900,96900,96900,96900,0
|
|
20240318,121800,704628800,96900,96900,96900,96900,0
|
|
20240318,121700,704628800,96900,96900,96900,96900,5
|
|
20240318,121600,704144300,96800,96800,96800,96800,2
|
|
20240318,121500,703950700,96800,96800,96800,96800,3
|
|
20240318,121400,703660300,96800,96800,96800,96800,0
|
|
20240318,121300,703660300,96800,96800,96800,96800,0
|
|
20240318,121200,703660300,96800,96800,96800,96800,0
|
|
20240318,121100,703660300,96800,96800,96800,96800,110
|
|
20240318,121000,693012300,96800,96800,96800,96800,111
|
|
20240318,120900,682267500,96800,96900,97100,96800,61
|
|
20240318,120800,676360400,96900,96900,96900,96900,10
|
|
20240318,120700,675391400,96900,96900,96900,96900,5
|
|
20240318,120600,674906900,96900,96900,96900,96900,10
|
|
20240318,120500,673937900,96900,96900,96900,96900,11
|
|
20240318,120400,672872000,96900,96900,96900,96900,2
|
|
20240318,120300,672678200,96800,96800,96800,96800,10
|
|
20240318,120200,671710200,96900,96900,96900,96900,0
|
|
20240318,120100,671710200,96900,96900,96900,96800,16
|
|
20240318,120000,670160300,96900,96900,96900,96900,8
|
|
20240318,115900,669385100,96900,96800,96900,96800,118
|
|
20240318,115800,657960900,97100,97100,97100,97100,1
|
|
20240318,115700,657863800,96800,96800,96800,96800,48
|
|
20240318,115600,653217400,96800,96800,96800,96800,10
|
|
20240318,115500,652249400,96800,96800,96800,96800,12
|
|
20240318,115400,651087800,96800,96800,96800,96800,21
|
|
20240318,115300,649055000,96800,96800,96800,96700,114
|
|
20240318,115200,638029600,96800,96900,96900,96800,24
|
|
20240318,115100,635706300,96900,96900,96900,96900,1
|
|
20240318,115000,635609400,97100,96900,97100,96800,102
|
|
20240318,114900,625730900,97100,97100,97100,97100,0
|
|
20240318,114800,625730900,97100,97100,97100,97100,0
|
|
20240318,114700,625730900,97100,97100,97100,97100,13
|
|
20240318,114600,624468600,97100,97100,97100,97100,13
|
|
20240318,114500,623206300,97100,97100,97100,97100,7
|
|
20240318,114400,622526600,96900,96900,96900,96900,2
|
|
20240318,114300,622332800,97100,97100,97100,97100,10
|
|
20240318,114200,621361800,97100,96900,97100,96900,10
|
|
20240318,114100,620391400,97000,97100,97100,97000,285
|
|
20240318,114000,592745700,97200,97200,97200,97200,8
|
|
20240318,113900,591968100,96900,96900,96900,96900,64
|
|
20240318,113800,585766500,96900,97000,97000,96900,131
|
|
20240318,113700,573062600,97000,97000,97000,97000,0
|
|
20240318,113600,573062600,97000,97100,97100,97000,13
|
|
20240318,113500,571800400,97100,97100,97100,97100,0
|
|
20240318,113400,571800400,97100,97100,97100,97100,0
|
|
20240318,113300,571800400,97100,97100,97100,97100,3
|
|
20240318,113200,571509100,97100,96800,97100,96800,111
|
|
20240318,113100,560761000,96800,96800,96800,96800,0
|
|
20240318,113000,560761000,96800,96800,96800,96800,29
|
|
20240318,112900,557953800,96800,96900,96900,96800,171
|
|
20240318,112800,541400800,97100,97000,97100,97000,30
|
|
20240318,112700,538488900,97100,96900,97100,96800,237
|
|
20240318,112600,515535800,97100,97000,97100,97000,16
|
|
20240318,112500,513982800,97200,97200,97200,97200,0
|
|
20240318,112400,513982800,97200,97200,97200,97200,0
|
|
20240318,112300,513982800,97200,97200,97200,97200,0
|
|
20240318,112200,513982800,97200,97200,97200,97200,5
|
|
20240318,112100,513496800,97200,97200,97200,97200,0
|
|
20240318,112000,513496800,97200,97200,97200,97200,10
|
|
20240318,111900,512524800,97100,97100,97100,97100,0
|
|
20240318,111800,512524800,97100,97100,97100,97100,0
|
|
20240318,111700,512524800,97100,97100,97100,97100,0
|
|
20240318,111600,512524800,97100,97100,97100,97100,0
|
|
20240318,111500,512524800,97100,97100,97100,97100,0
|
|
20240318,111400,512524800,97100,97100,97100,97100,0
|
|
20240318,111300,512524800,97100,97100,97100,97100,1
|
|
20240318,111200,512427700,97200,97200,97200,97200,0
|
|
20240318,111100,512427700,97200,97200,97200,97200,0
|
|
20240318,111000,512427700,97200,97200,97200,97200,0
|
|
20240318,110900,512427700,97200,97200,97200,97200,24
|
|
20240318,110800,510094900,97200,97000,97200,96800,277
|
|
20240318,110700,483247300,97000,97000,97000,97000,6
|
|
20240318,110600,482665300,97100,97200,97200,97100,4
|
|
20240318,110500,482276800,97200,97200,97200,97200,1
|
|
20240318,110400,482179600,97200,97200,97200,97200,0
|
|
20240318,110300,482179600,97200,97200,97200,97200,11
|
|
20240318,110200,481110400,97100,97100,97100,97100,0
|
|
20240318,110100,481110400,97100,97100,97100,97100,8
|
|
20240318,110000,480333600,97200,97200,97200,97200,21
|
|
20240318,105900,478292400,97000,97000,97000,97000,40
|
|
20240318,105800,474412400,97000,97200,97200,97000,11
|
|
20240318,105700,473343400,97200,97200,97200,97200,0
|
|
20240318,105600,473343400,97200,97200,97200,97200,0
|
|
20240318,105500,473343400,97200,97200,97200,97200,0
|
|
20240318,105400,473343400,97200,97200,97200,97200,12
|
|
20240318,105300,472177000,97000,97000,97000,97000,0
|
|
20240318,105200,472177000,97000,97000,97000,97000,12
|
|
20240318,105100,471013000,97000,97000,97000,97000,51
|
|
20240318,105000,466066000,96900,96900,96900,96900,0
|
|
20240318,104900,466066000,96900,97000,97000,96900,3
|
|
20240318,104800,465775100,97000,97000,97000,97000,44
|
|
20240318,104700,461507100,97000,97000,97000,97000,4
|
|
20240318,104600,461119100,97200,97200,97200,97200,3
|
|
20240318,104500,460827500,97200,97200,97200,97200,0
|
|
20240318,104400,460827500,97200,97200,97200,97200,0
|
|
20240318,104300,460827500,97200,97200,97200,97200,0
|
|
20240318,104200,460827500,97200,97200,97200,97200,0
|
|
20240318,104100,460827500,97200,97200,97200,97200,11
|
|
20240318,104000,459758300,97000,97000,97000,97000,0
|
|
20240318,103900,459758300,97000,97000,97000,97000,0
|
|
20240318,103800,459758300,97000,97000,97000,97000,0
|
|
20240318,103700,459758300,97000,97000,97000,97000,0
|
|
20240318,103600,459758300,97000,97100,97100,97000,33
|
|
20240318,103500,456557200,97100,97100,97100,97100,0
|
|
20240318,103400,456557200,97100,97100,97100,97100,35
|
|
20240318,103300,453158700,97300,97300,97300,97300,3
|
|
20240318,103200,452866800,97300,97300,97300,97300,1
|
|
20240318,103100,452769500,97300,97100,97300,97100,20
|
|
20240318,103000,450825100,97100,97300,97300,97100,3
|
|
20240318,102900,450533400,97300,97300,97300,97300,13
|
|
20240318,102800,449268500,97300,97100,97300,97100,77
|
|
20240318,102700,441789800,97200,97200,97200,97200,1
|
|
20240318,102600,441692600,97300,97300,97300,97300,11
|
|
20240318,102500,440622300,97300,97300,97300,97300,10
|
|
20240318,102400,439649300,97300,97300,97300,97300,12
|
|
20240318,102300,438481700,97300,97300,97300,97300,3
|
|
20240318,102200,438189800,97300,97300,97300,97200,33
|
|
20240318,102100,434979100,97400,97400,97400,97400,11
|
|
20240318,102000,433907700,97100,97100,97100,97100,0
|
|
20240318,101900,433907700,97100,97100,97100,97100,0
|
|
20240318,101800,433907700,97100,97100,97100,97100,6
|
|
20240318,101700,433325100,97100,97100,97100,97100,2
|
|
20240318,101600,433130900,97000,97000,97000,97000,4
|
|
20240318,101500,432742900,97000,97000,97000,97000,0
|
|
20240318,101400,432742900,97000,97100,97100,96900,257
|
|
20240318,101300,407822700,97100,97000,97100,97000,17
|
|
20240318,101200,406173500,96900,96900,96900,96900,0
|
|
20240318,101100,406173500,96900,96900,96900,96900,0
|
|
20240318,101000,406173500,96900,97400,97400,96900,161
|
|
20240318,100900,390570600,97400,97000,97400,97000,15
|
|
20240318,100800,389112800,97100,97100,97100,97100,7
|
|
20240318,100700,388433100,97200,97000,97200,97000,107
|
|
20240318,100600,378050000,97000,97000,97000,97000,21
|
|
20240318,100500,376013000,97100,97100,97100,97100,8
|
|
20240318,100400,375236200,97100,97100,97100,97100,23
|
|
20240318,100300,373002900,96900,96900,96900,96900,1
|
|
20240318,100200,372906000,97100,97100,97100,97000,15
|
|
20240318,100100,371449600,97000,97000,97000,97000,20
|
|
20240318,100000,369509600,97000,96900,97000,96900,174
|
|
20240318,095900,352647800,97000,96900,97000,96900,104
|
|
20240318,095800,342568200,97000,97000,97000,97000,7
|
|
20240318,095700,341889200,96900,97000,97000,96900,111
|
|
20240318,095600,331132200,97200,97200,97200,97100,16
|
|
20240318,095500,329577100,97200,97200,97200,97200,1
|
|
20240318,095400,329479900,97200,97200,97200,97200,12
|
|
20240318,095300,328313500,97000,97000,97000,97000,6
|
|
20240318,095200,327731500,97000,97000,97000,97000,43
|
|
20240318,095100,323560500,97500,97500,97500,97500,0
|
|
20240318,095000,323560500,97500,97000,97500,97000,24
|
|
20240318,094900,321226000,97000,97000,97000,97000,0
|
|
20240318,094800,321226000,97000,97000,97000,97000,8
|
|
20240318,094700,320450000,97300,97300,97300,97300,103
|
|
20240318,094600,310428100,97300,97300,97300,97300,11
|
|
20240318,094500,309357800,97300,96900,97300,96900,14
|
|
20240318,094400,308000800,96900,96900,96900,96900,48
|
|
20240318,094300,303349600,96900,96900,96900,96900,0
|
|
20240318,094200,303349600,96900,96900,96900,96800,38
|
|
20240318,094100,299669400,96900,96900,96900,96900,19
|
|
20240318,094000,297828300,96900,96900,96900,96900,63
|
|
20240318,093900,291723600,97000,97100,97700,97000,42
|
|
20240318,093800,287640300,97000,97000,97000,97000,0
|
|
20240318,093700,287640300,97000,96900,97000,96900,4
|
|
20240318,093600,287252400,96900,96900,96900,96900,46
|
|
20240318,093500,282795000,97000,97000,97000,97000,10
|
|
20240318,093400,281825000,97000,97000,97000,97000,60
|
|
20240318,093300,276005000,97100,96900,97100,96800,59
|
|
20240318,093200,270282900,96900,96900,96900,96900,12
|
|
20240318,093100,269120100,96900,96900,96900,96900,33
|
|
20240318,093000,265922400,96900,96900,96900,96900,30
|
|
20240318,092900,263015400,96900,96900,96900,96900,100
|
|
20240318,092800,253325400,96900,96900,96900,96900,4
|
|
20240318,092700,252937800,96800,96800,96800,96800,60
|
|
20240318,092600,247129800,96800,96800,96800,96800,4
|
|
20240318,092500,246742600,96700,96900,96900,96700,278
|
|
20240318,092400,219846000,96900,96900,96900,96900,0
|
|
20240318,092300,219846000,96900,96900,96900,96900,26
|
|
20240318,092200,217326600,96700,96900,96900,96700,438
|
|
20240318,092100,174923200,97000,97000,97000,96900,5
|
|
20240318,092000,174438300,97000,97100,97100,97000,118
|
|
20240318,091900,162990600,97100,97100,97100,97100,174
|
|
20240318,091800,146095200,97200,97200,97200,97200,3
|
|
20240318,091700,145803600,97100,97000,97100,97000,50
|
|
20240318,091600,140953200,97100,97000,97100,96900,73
|
|
20240318,091500,133872900,97000,97100,97100,97000,69
|
|
20240318,091400,127177100,97100,97100,97100,97000,15
|
|
20240318,091300,125720700,97000,97300,97300,97000,21
|
|
20240318,091200,123679500,97000,97000,97000,97000,4
|
|
20240318,091100,123291500,97000,97400,97400,97000,463
|
|
20240318,091000,78369100,97400,97200,97400,97000,145
|
|
20240318,090900,64284000,97200,97200,97300,97200,60
|
|
20240318,090800,58451800,97200,97300,97300,97200,84
|
|
20240318,090700,50284500,97300,97400,97400,97300,86
|
|
20240318,090600,41912900,97400,97300,97700,97300,7
|
|
20240318,090500,41231300,97400,97700,97700,97300,264
|
|
20240318,090400,15487500,97800,97800,97800,97800,10
|
|
20240318,090300,14509500,97800,97900,97900,97800,16
|
|
20240318,090200,12943200,98000,98000,98000,98000,3
|
|
20240318,090100,12649200,98000,98100,98100,97900,110
|
|
20240318,090000,1869000,98200,98400,98400,98200,19
|