592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184900,1269949900,78000,78000,78000,78000,322
|
|
20240318,184800,1269949900,78000,78000,78000,78000,0
|
|
20240318,184700,1269949900,78000,78000,78000,78000,0
|
|
20240318,184600,1269949900,78000,78000,78000,78000,0
|
|
20240318,184500,1269949900,78000,78000,78000,78000,0
|
|
20240318,184400,1269949900,78000,78000,78000,78000,0
|
|
20240318,184300,1269949900,78000,78000,78000,78000,0
|
|
20240318,184200,1269949900,78000,78000,78000,78000,0
|
|
20240318,184100,1269949900,78000,78000,78000,78000,0
|
|
20240318,184000,1269949900,78000,78000,78000,78000,0
|
|
20240318,183900,1269949900,78000,78000,78000,78000,0
|
|
20240318,183800,1269949900,78000,78000,78000,78000,0
|
|
20240318,183700,1269949900,78000,78000,78000,78000,0
|
|
20240318,183600,1269949900,78000,78000,78000,78000,0
|
|
20240318,183500,1269949900,78000,78000,78000,78000,0
|
|
20240318,183400,1269949900,78000,78000,78000,78000,0
|
|
20240318,183300,1269949900,78000,78000,78000,78000,0
|
|
20240318,183200,1269949900,78000,78000,78000,78000,0
|
|
20240318,183100,1269949900,78000,78000,78000,78000,0
|
|
20240318,183000,1269949900,78000,78000,78000,78000,0
|
|
20240318,182900,1269949900,78000,78000,78000,78000,0
|
|
20240318,182800,1269949900,78000,78000,78000,78000,0
|
|
20240318,182700,1269949900,78000,78000,78000,78000,0
|
|
20240318,182600,1269949900,78000,78000,78000,78000,0
|
|
20240318,182500,1269949900,78000,78000,78000,78000,0
|
|
20240318,182400,1269949900,78000,78000,78000,78000,0
|
|
20240318,182300,1269949900,78000,78000,78000,78000,0
|
|
20240318,182200,1269949900,78000,78000,78000,78000,0
|
|
20240318,182100,1269949900,78000,78000,78000,78000,0
|
|
20240318,182000,1269949900,78000,78000,78000,78000,0
|
|
20240318,181900,1269949900,78000,78000,78000,78000,322
|
|
20240318,181800,1269949900,78000,78000,78000,78000,0
|
|
20240318,181700,1269949900,78000,78000,78000,78000,0
|
|
20240318,181600,1269949900,78000,78000,78000,78000,0
|
|
20240318,181500,1269949900,78000,78000,78000,78000,0
|
|
20240318,181400,1269949900,78000,78000,78000,78000,0
|
|
20240318,181300,1269949900,78000,78000,78000,78000,0
|
|
20240318,181200,1269949900,78000,78000,78000,78000,0
|
|
20240318,181100,1269949900,78000,78000,78000,78000,0
|
|
20240318,181000,1269949900,78000,78000,78000,78000,0
|
|
20240318,180900,1269949900,78000,78000,78000,78000,0
|
|
20240318,180800,1269949900,78000,78000,78000,78000,0
|
|
20240318,180700,1269949900,78000,78000,78000,78000,0
|
|
20240318,180600,1269949900,78000,78000,78000,78000,0
|
|
20240318,180500,1269949900,78000,78000,78000,78000,0
|
|
20240318,180400,1269949900,78000,78000,78000,78000,0
|
|
20240318,180300,1269949900,78000,78000,78000,78000,0
|
|
20240318,180200,1269949900,78000,78000,78000,78000,0
|
|
20240318,180100,1269949900,78000,78000,78000,78000,0
|
|
20240318,180000,1269949900,78000,78000,78000,78000,0
|
|
20240318,175900,1269949900,78000,78000,78000,78000,0
|
|
20240318,175800,1269949900,78000,78000,78000,78000,0
|
|
20240318,175700,1269949900,78000,78000,78000,78000,0
|
|
20240318,175600,1269949900,78000,78000,78000,78000,0
|
|
20240318,175500,1269949900,78000,78000,78000,78000,0
|
|
20240318,175400,1269949900,78000,78000,78000,78000,0
|
|
20240318,175300,1269949900,78000,78000,78000,78000,0
|
|
20240318,175200,1269949900,78000,78000,78000,78000,0
|
|
20240318,175100,1269949900,78000,78000,78000,78000,0
|
|
20240318,175000,1269949900,78000,78000,78000,78000,0
|
|
20240318,174900,1269949900,78000,78000,78000,78000,322
|
|
20240318,174800,1269949900,78000,78000,78000,78000,0
|
|
20240318,174700,1269949900,78000,78000,78000,78000,0
|
|
20240318,174600,1269949900,78000,78000,78000,78000,0
|
|
20240318,174500,1269949900,78000,78000,78000,78000,0
|
|
20240318,174400,1269949900,78000,78000,78000,78000,0
|
|
20240318,174300,1269949900,78000,78000,78000,78000,0
|
|
20240318,174200,1269949900,78000,78000,78000,78000,0
|
|
20240318,174100,1269949900,78000,78000,78000,78000,0
|
|
20240318,174000,1269949900,78000,78000,78000,78000,0
|
|
20240318,173900,1269949900,78000,78000,78000,78000,0
|
|
20240318,173800,1269949900,78000,78000,78000,78000,0
|
|
20240318,173700,1269949900,78000,78000,78000,78000,0
|
|
20240318,173600,1269949900,78000,78000,78000,78000,0
|
|
20240318,173500,1269949900,78000,78000,78000,78000,0
|
|
20240318,173400,1269949900,78000,78000,78000,78000,0
|
|
20240318,173300,1269949900,78000,78000,78000,78000,0
|
|
20240318,173200,1269949900,78000,78000,78000,78000,0
|
|
20240318,173100,1269949900,78000,78000,78000,78000,0
|
|
20240318,173000,1269949900,78000,78000,78000,78000,0
|
|
20240318,172900,1269949900,78000,78000,78000,78000,0
|
|
20240318,172800,1269949900,78000,78000,78000,78000,0
|
|
20240318,172700,1269949900,78000,78000,78000,78000,0
|
|
20240318,172600,1269949900,78000,78000,78000,78000,0
|
|
20240318,172500,1269949900,78000,78000,78000,78000,0
|
|
20240318,172400,1269949900,78000,78000,78000,78000,0
|
|
20240318,172300,1269949900,78000,78000,78000,78000,0
|
|
20240318,172200,1269949900,78000,78000,78000,78000,0
|
|
20240318,172100,1269949900,78000,78000,78000,78000,0
|
|
20240318,172000,1269949900,78000,78000,78000,78000,0
|
|
20240318,171900,1269949900,78000,78000,78000,78000,322
|
|
20240318,171800,1269949900,78000,78000,78000,78000,0
|
|
20240318,171700,1269949900,78000,78000,78000,78000,0
|
|
20240318,171600,1269949900,78000,78000,78000,78000,0
|
|
20240318,171500,1269949900,78000,78000,78000,78000,0
|
|
20240318,171400,1269949900,78000,78000,78000,78000,0
|
|
20240318,171300,1269949900,78000,78000,78000,78000,0
|
|
20240318,171200,1269949900,78000,78000,78000,78000,0
|
|
20240318,171100,1269949900,78000,78000,78000,78000,0
|
|
20240318,171000,1269949900,78000,78000,78000,78000,0
|
|
20240318,170900,1269949900,78000,78000,78000,78000,0
|
|
20240318,170800,1269949900,78000,78000,78000,78000,0
|
|
20240318,170700,1269949900,78000,78000,78000,78000,0
|
|
20240318,170600,1269949900,78000,78000,78000,78000,0
|
|
20240318,170500,1269949900,78000,78000,78000,78000,0
|
|
20240318,170400,1269949900,78000,78000,78000,78000,0
|
|
20240318,170300,1269949900,78000,78000,78000,78000,0
|
|
20240318,170200,1269949900,78000,78000,78000,78000,0
|
|
20240318,170100,1269949900,78000,78000,78000,78000,0
|
|
20240318,170000,1269949900,78000,78000,78000,78000,0
|
|
20240318,165900,1269949900,78000,78000,78000,78000,0
|
|
20240318,165800,1269949900,78000,78000,78000,78000,0
|
|
20240318,165700,1269949900,78000,78000,78000,78000,0
|
|
20240318,165600,1269949900,78000,78000,78000,78000,0
|
|
20240318,165500,1269949900,78000,78000,78000,78000,0
|
|
20240318,165400,1269949900,78000,78000,78000,78000,0
|
|
20240318,165300,1269949900,78000,78000,78000,78000,0
|
|
20240318,165200,1269949900,78000,78000,78000,78000,0
|
|
20240318,165100,1269949900,78000,78000,78000,78000,0
|
|
20240318,165000,1269949900,78000,78000,78000,78000,0
|
|
20240318,164900,1269949900,78000,78000,78000,78000,322
|
|
20240318,164800,1269949900,78000,78000,78000,78000,0
|
|
20240318,164700,1269949900,78000,78000,78000,78000,0
|
|
20240318,164600,1269949900,78000,78000,78000,78000,0
|
|
20240318,164500,1269949900,78000,78000,78000,78000,0
|
|
20240318,164400,1269949900,78000,78000,78000,78000,0
|
|
20240318,164300,1269949900,78000,78000,78000,78000,0
|
|
20240318,164200,1269949900,78000,78000,78000,78000,0
|
|
20240318,164100,1269949900,78000,78000,78000,78000,0
|
|
20240318,164000,1269949900,78000,78000,78000,78000,0
|
|
20240318,163900,1269949900,78000,78000,78000,78000,0
|
|
20240318,163800,1269949900,78000,78000,78000,78000,0
|
|
20240318,163700,1269949900,78000,78000,78000,78000,0
|
|
20240318,163600,1269949900,78000,78000,78000,78000,0
|
|
20240318,163500,1269949900,78000,78000,78000,78000,0
|
|
20240318,163400,1269949900,78000,78000,78000,78000,0
|
|
20240318,163300,1269949900,78000,78000,78000,78000,0
|
|
20240318,163200,1269949900,78000,78000,78000,78000,0
|
|
20240318,163100,1269949900,78000,78000,78000,78000,0
|
|
20240318,163000,1269949900,78000,78000,78000,78000,0
|
|
20240318,162900,1269949900,78000,78000,78000,78000,0
|
|
20240318,162800,1269949900,78000,78000,78000,78000,0
|
|
20240318,162700,1269949900,78000,78000,78000,78000,0
|
|
20240318,162600,1269949900,78000,78000,78000,78000,0
|
|
20240318,162500,1269949900,78000,78000,78000,78000,0
|
|
20240318,162400,1269949900,78000,78000,78000,78000,0
|
|
20240318,162300,1269949900,78000,78000,78000,78000,0
|
|
20240318,162200,1269949900,78000,78000,78000,78000,0
|
|
20240318,162100,1269949900,78000,78000,78000,78000,0
|
|
20240318,162000,1269949900,78000,78000,78000,78000,0
|
|
20240318,161900,1269949900,78000,78000,78000,78000,322
|
|
20240318,161800,1269949900,78000,78000,78000,78000,0
|
|
20240318,161700,1269949900,78000,78000,78000,78000,0
|
|
20240318,161600,1269949900,78000,78000,78000,78000,0
|
|
20240318,161500,1269949900,78000,78000,78000,78000,0
|
|
20240318,161400,1269949900,78000,78000,78000,78000,0
|
|
20240318,161300,1269949900,78000,78000,78000,78000,0
|
|
20240318,161200,1269949900,78000,78000,78000,78000,0
|
|
20240318,161100,1269949900,78000,78000,78000,78000,0
|
|
20240318,161000,1269949900,78000,78000,78000,78000,0
|
|
20240318,160900,1269949900,78000,78000,78000,78000,0
|
|
20240318,160800,1269949900,78000,78000,78000,78000,0
|
|
20240318,160700,1269949900,78000,78000,78000,78000,0
|
|
20240318,160600,1269949900,78000,78000,78000,78000,0
|
|
20240318,160500,1269949900,78000,78000,78000,78000,0
|
|
20240318,160400,1269949900,78000,78000,78000,78000,0
|
|
20240318,160300,1269949900,78000,78000,78000,78000,0
|
|
20240318,160200,1269949900,78000,78000,78000,78000,0
|
|
20240318,160100,1269949900,78000,78000,78000,78000,0
|
|
20240318,160000,1269949900,78000,78000,78000,78000,0
|
|
20240318,155900,1269949900,78000,78000,78000,78000,0
|
|
20240318,155800,1269949900,78000,78000,78000,78000,0
|
|
20240318,155700,1269949900,78000,78000,78000,78000,0
|
|
20240318,155600,1269949900,78000,78000,78000,78000,0
|
|
20240318,155500,1269949900,78000,78000,78000,78000,0
|
|
20240318,155400,1269949900,78000,78000,78000,78000,0
|
|
20240318,155300,1269949900,78000,78000,78000,78000,0
|
|
20240318,155200,1269949900,78000,78000,78000,78000,0
|
|
20240318,155100,1269949900,78000,78000,78000,78000,0
|
|
20240318,155000,1269949900,78000,78000,78000,78000,0
|
|
20240318,154900,1269949900,78000,78000,78000,78000,322
|
|
20240318,154800,1269949900,78000,78000,78000,78000,0
|
|
20240318,154700,1269949900,78000,78000,78000,78000,0
|
|
20240318,154600,1269949900,78000,78000,78000,78000,0
|
|
20240318,154500,1269949900,78000,78000,78000,78000,0
|
|
20240318,154400,1269949900,78000,78000,78000,78000,0
|
|
20240318,154300,1269949900,78000,78000,78000,78000,0
|
|
20240318,154200,1269949900,78000,78000,78000,78000,0
|
|
20240318,154100,1269949900,78000,78000,78000,78000,0
|
|
20240318,154000,1269949900,78000,78000,78000,78000,0
|
|
20240318,153900,1269949900,78000,78000,78000,78000,0
|
|
20240318,153800,1269949900,78000,78000,78000,78000,0
|
|
20240318,153700,1269949900,78000,78000,78000,78000,0
|
|
20240318,153600,1269949900,78000,78000,78000,78000,0
|
|
20240318,153500,1269949900,78000,78000,78000,78000,0
|
|
20240318,153400,1269949900,78000,78000,78000,78000,0
|
|
20240318,153300,1269949900,78000,78000,78000,78000,0
|
|
20240318,153200,1269949900,78000,78000,78000,78000,0
|
|
20240318,153100,1269949900,78000,78000,78000,78000,0
|
|
20240318,153000,1269949900,78000,78000,78000,78000,322
|
|
20240318,152900,1244833900,78200,78200,78200,78200,0
|
|
20240318,152800,1244833900,78200,78200,78200,78200,0
|
|
20240318,152700,1244833900,78200,78200,78200,78200,0
|
|
20240318,152600,1244833900,78200,78200,78200,78200,0
|
|
20240318,152500,1244833900,78200,78200,78200,78200,0
|
|
20240318,152400,1244833900,78200,78200,78200,78200,0
|
|
20240318,152300,1244833900,78200,78200,78200,78200,0
|
|
20240318,152200,1244833900,78200,78200,78200,78200,0
|
|
20240318,152100,1244833900,78200,78200,78200,78200,0
|
|
20240318,152000,1244833900,78200,78200,78200,78200,0
|
|
20240318,151900,1244833900,78200,78100,78200,78100,23
|
|
20240318,151800,1243036700,78100,78400,78400,78100,100
|
|
20240318,151700,1235198800,78400,78400,78400,78400,9
|
|
20240318,151600,1234493200,78400,78400,78400,78400,52
|
|
20240318,151500,1230416400,78400,78400,78400,78300,80
|
|
20240318,151400,1224144600,78400,78400,78400,78300,111
|
|
20240318,151300,1215442600,78400,78400,78400,78300,189
|
|
20240318,151200,1200629400,78400,78400,78400,78400,71
|
|
20240318,151100,1195063000,78400,78500,78500,78400,111
|
|
20240318,151000,1186360500,78400,78400,78500,78300,129
|
|
20240318,150900,1176248800,78400,78400,78400,78300,73
|
|
20240318,150800,1170527100,78400,78400,78400,78100,447
|
|
20240318,150700,1135511500,78400,78400,78400,78400,1
|
|
20240318,150600,1135433100,78500,78500,78500,78500,9
|
|
20240318,150500,1134726600,78500,78400,78500,78400,23
|
|
20240318,150400,1132922700,78400,78400,78400,78300,169
|
|
20240318,150300,1119679100,78400,77900,78400,77900,223
|
|
20240318,150200,1102251100,77900,77800,77900,77800,234
|
|
20240318,150100,1084036700,77800,77800,77800,77800,10
|
|
20240318,150000,1083258700,77800,77800,77800,77700,163
|
|
20240318,145900,1070592600,77700,77400,77700,77400,233
|
|
20240318,145800,1052514400,77700,77200,77700,77200,242
|
|
20240318,145700,1033823300,77200,77200,77200,77200,63
|
|
20240318,145600,1028959700,77200,77100,77200,77100,25
|
|
20240318,145500,1027031700,77200,77200,77200,77200,14
|
|
20240318,145400,1025950900,77100,77100,77100,77100,107
|
|
20240318,145300,1017701200,77100,77200,77200,77100,200
|
|
20240318,145200,1002261600,77200,77300,77300,77200,63
|
|
20240318,145100,997397400,77300,77300,77300,77200,68
|
|
20240318,145000,992145200,77400,77400,77400,77400,0
|
|
20240318,144900,992145200,77400,77300,77400,77300,59
|
|
20240318,144800,987581100,77300,77300,77300,77200,251
|
|
20240318,144700,968189200,77400,77400,77400,77400,10
|
|
20240318,144600,967415200,77400,77400,77400,77400,1
|
|
20240318,144500,967337800,77400,77400,77400,77400,0
|
|
20240318,144400,967337800,77400,77300,77400,77300,9
|
|
20240318,144300,966641600,77300,77300,77300,77300,4
|
|
20240318,144200,966332400,77300,77300,77300,77200,123
|
|
20240318,144100,956824900,77300,77300,77300,77300,8
|
|
20240318,144000,956206500,77300,77300,77300,77300,8
|
|
20240318,143900,955588100,77300,77400,77400,77300,11
|
|
20240318,143800,954737200,77200,77200,77200,77200,12
|
|
20240318,143700,953810800,77200,77200,77200,77200,8
|
|
20240318,143600,953193200,77200,77400,77400,77200,27
|
|
20240318,143500,951104200,77200,77300,77300,77200,40
|
|
20240318,143400,948014800,77400,77500,77500,77400,169
|
|
20240318,143300,934919600,77500,77500,77500,77500,9
|
|
20240318,143200,934222100,77600,77500,77600,77500,25
|
|
20240318,143100,932283300,77500,77500,77500,77500,4
|
|
20240318,143000,931973300,77600,77600,77600,77600,0
|
|
20240318,142900,931973300,77600,77600,77600,77600,0
|
|
20240318,142800,931973300,77600,77600,77600,77500,29
|
|
20240318,142700,929723700,77600,77600,77600,77600,1
|
|
20240318,142600,929646100,77600,77600,77600,77600,4
|
|
20240318,142500,929335700,77600,77600,77600,77600,7
|
|
20240318,142400,928792500,77600,77600,77600,77500,21
|
|
20240318,142300,927164800,77600,77600,77600,77600,3
|
|
20240318,142200,926932000,77600,77600,77600,77600,3
|
|
20240318,142100,926699200,77600,77600,77600,77600,3
|
|
20240318,142000,926466400,77600,77700,77700,77600,252
|
|
20240318,141900,906910900,77600,77500,77700,77500,74
|
|
20240318,141800,901167500,77500,77400,77500,77400,185
|
|
20240318,141700,886833500,77400,77300,77400,77300,106
|
|
20240318,141600,878631100,77300,77300,77400,77300,54
|
|
20240318,141500,874456600,77400,77300,77400,77300,60
|
|
20240318,141400,869818500,77300,77300,77400,77300,108
|
|
20240318,141300,861467000,77300,77300,77300,77300,9
|
|
20240318,141200,860771300,77300,77300,77300,77300,11
|
|
20240318,141100,859921000,77300,77300,77300,77300,8
|
|
20240318,141000,859302600,77300,77300,77300,77300,8
|
|
20240318,140900,858684200,77300,77300,77300,77300,4
|
|
20240318,140800,858375000,77400,77400,77400,77400,0
|
|
20240318,140700,858375000,77400,77400,77400,77400,0
|
|
20240318,140600,858375000,77400,77400,77400,77400,1
|
|
20240318,140500,858297600,77400,77400,77400,77400,30
|
|
20240318,140400,855975600,77400,77400,77400,77400,109
|
|
20240318,140300,847539000,77400,77400,77400,77400,7
|
|
20240318,140200,846997200,77400,77500,77600,77400,55
|
|
20240318,140100,842736400,77600,77600,77600,77600,1
|
|
20240318,140000,842658800,77600,77600,77600,77600,0
|
|
20240318,135900,842658800,77600,77600,77600,77600,0
|
|
20240318,135800,842658800,77600,77600,77600,77600,0
|
|
20240318,135700,842658800,77600,77600,77600,77600,0
|
|
20240318,135600,842658800,77600,77600,77600,77600,0
|
|
20240318,135500,842658800,77600,77600,77600,77600,0
|
|
20240318,135400,842658800,77600,77600,77600,77600,0
|
|
20240318,135300,842658800,77600,77800,77800,77600,38
|
|
20240318,135200,839707000,77700,77400,77700,77400,158
|
|
20240318,135100,827461400,77400,77400,77400,77400,6
|
|
20240318,135000,826997000,77500,77500,77500,77500,0
|
|
20240318,134900,826997000,77500,77500,77500,77500,0
|
|
20240318,134800,826997000,77500,77500,77500,77500,0
|
|
20240318,134700,826997000,77500,77500,77500,77500,14
|
|
20240318,134600,825912000,77500,77500,77500,77500,1
|
|
20240318,134500,825834500,77500,77500,77500,77500,0
|
|
20240318,134400,825834500,77500,77400,77500,77400,5
|
|
20240318,134300,825447400,77400,77400,77400,77400,0
|
|
20240318,134200,825447400,77400,77400,77400,77400,4
|
|
20240318,134100,825137800,77400,77400,77400,77400,4
|
|
20240318,134000,824828200,77400,77400,77400,77400,3
|
|
20240318,133900,824596000,77400,77400,77400,77400,4
|
|
20240318,133800,824286400,77400,77400,77400,77400,119
|
|
20240318,133700,815075800,77400,77400,77400,77400,1
|
|
20240318,133600,814998400,77400,77400,77400,77400,0
|
|
20240318,133500,814998400,77400,77400,77400,77400,0
|
|
20240318,133400,814998400,77400,77400,77400,77400,0
|
|
20240318,133300,814998400,77400,77400,77400,77400,0
|
|
20240318,133200,814998400,77400,77400,77400,77400,5
|
|
20240318,133100,814611400,77300,77300,77300,77300,9
|
|
20240318,133000,813915700,77300,77300,77300,77300,4
|
|
20240318,132900,813606500,77300,77300,77300,77300,0
|
|
20240318,132800,813606500,77300,77300,77300,77300,8
|
|
20240318,132700,812988100,77300,77300,77300,77300,3
|
|
20240318,132600,812756200,77300,77300,77300,77300,157
|
|
20240318,132500,800620100,77300,77300,77300,77300,6
|
|
20240318,132400,800156300,77300,77300,77300,77300,0
|
|
20240318,132300,800156300,77300,77300,77300,77300,9
|
|
20240318,132200,799460600,77300,77300,77300,77300,5
|
|
20240318,132100,799074100,77300,77300,77300,77300,39
|
|
20240318,132000,796059400,77300,77300,77300,77300,3
|
|
20240318,131900,795827500,77300,77300,77300,77300,4
|
|
20240318,131800,795518300,77300,77300,77300,77300,4
|
|
20240318,131700,795209100,77300,77300,77300,77300,4
|
|
20240318,131600,794899900,77300,77400,77400,77300,55
|
|
20240318,131500,790644800,77400,77400,77400,77400,0
|
|
20240318,131400,790644800,77400,77500,77500,77400,522
|
|
20240318,131300,750189900,77500,77700,77700,77500,341
|
|
20240318,131200,723740900,77700,77700,77700,77700,0
|
|
20240318,131100,723740900,77700,77600,77700,77600,336
|
|
20240318,131000,697633800,77600,77600,77600,77600,10
|
|
20240318,130900,696857800,77500,77500,77500,77500,52
|
|
20240318,130800,692827800,77400,77400,77400,77400,39
|
|
20240318,130700,689809200,77200,77200,77200,77200,0
|
|
20240318,130600,689809200,77200,77200,77200,77200,30
|
|
20240318,130500,687493200,77000,77000,77000,77000,0
|
|
20240318,130400,687493200,77000,77200,77200,77000,763
|
|
20240318,130300,628679200,77200,77200,77300,77200,84
|
|
20240318,130200,622194300,77300,77300,77400,77300,51
|
|
20240318,130100,618251900,77300,77400,77400,77300,65
|
|
20240318,130000,613227200,77300,77300,77300,77300,15
|
|
20240318,125900,612067700,77400,77300,77400,77300,8
|
|
20240318,125800,611449200,77300,77400,77400,77300,11
|
|
20240318,125700,610598800,77300,77400,77400,77300,12
|
|
20240318,125600,609671000,77400,77400,77400,77400,3
|
|
20240318,125500,609438800,77400,77400,77400,77400,3
|
|
20240318,125400,609206600,77400,77400,77400,77400,40
|
|
20240318,125300,606110600,77400,77400,77400,77400,22
|
|
20240318,125200,604407800,77400,77300,77400,77300,7
|
|
20240318,125100,603866300,77300,77300,77300,77300,3
|
|
20240318,125000,603634400,77300,77300,77300,77300,3
|
|
20240318,124900,603402500,77400,77300,77400,77300,28
|
|
20240318,124800,601237000,77300,77500,77500,77000,1463
|
|
20240318,124700,488206000,77500,77500,77500,77500,3
|
|
20240318,124600,487973500,77600,77600,77600,77600,3
|
|
20240318,124500,487740700,77600,77600,77600,77600,134
|
|
20240318,124400,477342300,77700,77700,77700,77700,1
|
|
20240318,124300,477264600,77700,77700,77700,77700,305
|
|
20240318,124200,453566100,77700,77700,77700,77700,3
|
|
20240318,124100,453333000,77800,77700,77800,77700,7
|
|
20240318,124000,452789000,77700,77700,77700,77700,4
|
|
20240318,123900,452478200,77800,77800,77800,77800,0
|
|
20240318,123800,452478200,77800,77800,77800,77800,0
|
|
20240318,123700,452478200,77800,77800,77800,77800,0
|
|
20240318,123600,452478200,77800,77800,77800,77800,16
|
|
20240318,123500,451233400,77800,77800,77800,77800,6
|
|
20240318,123400,450766600,77800,77800,77800,77800,343
|
|
20240318,123300,424081200,77800,77800,77800,77800,3
|
|
20240318,123200,423847800,77800,77800,77800,77800,3
|
|
20240318,123100,423614400,77800,77800,77800,77800,3
|
|
20240318,123000,423381000,77800,77800,77800,77800,6
|
|
20240318,122900,422914200,77800,77800,77800,77800,6
|
|
20240318,122800,422447400,77800,77800,77800,77800,7
|
|
20240318,122700,421902800,77800,77800,77800,77800,3
|
|
20240318,122600,421669400,77900,77900,77900,77900,0
|
|
20240318,122500,421669400,77900,77900,77900,77900,0
|
|
20240318,122400,421669400,77900,77900,77900,77900,0
|
|
20240318,122300,421669400,77900,77900,77900,77900,4
|
|
20240318,122200,421357800,77900,77900,77900,77900,3
|
|
20240318,122100,421124100,77900,77900,77900,77900,3
|
|
20240318,122000,420890400,77900,77900,77900,77900,4
|
|
20240318,121900,420578800,77900,77900,77900,77900,3
|
|
20240318,121800,420345100,77900,77900,77900,77900,3
|
|
20240318,121700,420111400,77900,77900,77900,77900,3
|
|
20240318,121600,419877700,77900,77900,77900,77900,3
|
|
20240318,121500,419644000,77900,77900,77900,77900,3
|
|
20240318,121400,419410300,77900,77900,77900,77900,5
|
|
20240318,121300,419020800,77900,77900,77900,77900,3
|
|
20240318,121200,418787100,77900,77900,77900,77900,3
|
|
20240318,121100,418553400,77900,77900,77900,77900,4
|
|
20240318,121000,418241800,77900,77900,77900,77900,3
|
|
20240318,120900,418008100,77900,77900,77900,77900,7
|
|
20240318,120800,417462800,77900,77900,77900,77900,1
|
|
20240318,120700,417384900,77900,77900,77900,77900,3
|
|
20240318,120600,417151200,77900,77900,77900,77900,3
|
|
20240318,120500,416917500,77900,77900,77900,77900,3
|
|
20240318,120400,416683800,77900,77900,77900,77900,3
|
|
20240318,120300,416450100,77900,77900,77900,77900,4
|
|
20240318,120200,416138500,77900,77900,77900,77900,3
|
|
20240318,120100,415904800,77900,77900,77900,77900,6
|
|
20240318,120000,415437400,77900,77900,77900,77900,6
|
|
20240318,115900,414970000,77900,77900,77900,77900,6
|
|
20240318,115800,414502600,77900,77900,77900,77900,3
|
|
20240318,115700,414268900,78000,78000,78000,78000,0
|
|
20240318,115600,414268900,78000,78000,78000,78000,0
|
|
20240318,115500,414268900,78000,78000,78000,78000,2
|
|
20240318,115400,414112900,77900,77900,77900,77900,7
|
|
20240318,115300,413567600,77900,77900,77900,77900,6
|
|
20240318,115200,413100200,77900,77900,77900,77900,6
|
|
20240318,115100,412632800,77900,77900,77900,77900,3
|
|
20240318,115000,412399100,78000,78000,78000,78000,0
|
|
20240318,114900,412399100,78000,78000,78000,78000,0
|
|
20240318,114800,412399100,78000,78000,78000,78000,10
|
|
20240318,114700,411619100,77900,77900,77900,77900,3
|
|
20240318,114600,411385400,77900,77900,77900,77900,4
|
|
20240318,114500,411073800,77900,77900,77900,77900,6
|
|
20240318,114400,410606400,77900,77900,77900,77900,6
|
|
20240318,114300,410139000,77900,77900,77900,77900,6
|
|
20240318,114200,409671600,77900,77900,77900,77900,3
|
|
20240318,114100,409437900,78000,78000,78000,78000,0
|
|
20240318,114000,409437900,78000,78000,78000,78000,0
|
|
20240318,113900,409437900,78000,78000,78000,78000,0
|
|
20240318,113800,409437900,78000,77900,78000,77900,14
|
|
20240318,113700,408346300,77900,77900,77900,77900,3
|
|
20240318,113600,408112600,77900,77900,77900,77900,6
|
|
20240318,113500,407645200,77900,77900,77900,77900,6
|
|
20240318,113400,407177800,77900,77900,77900,77900,6
|
|
20240318,113300,406710400,77900,77900,77900,77900,4
|
|
20240318,113200,406398800,78000,78000,78000,78000,0
|
|
20240318,113100,406398800,78000,78000,78000,78000,0
|
|
20240318,113000,406398800,78000,78000,78000,78000,7
|
|
20240318,112900,405852800,78000,78000,78000,78000,38
|
|
20240318,112800,402888800,78000,77900,78000,77900,4
|
|
20240318,112700,402577100,77900,77900,77900,77900,3
|
|
20240318,112600,402343400,77900,77900,77900,77900,3
|
|
20240318,112500,402109700,77900,77900,77900,77900,3
|
|
20240318,112400,401876000,77900,77900,77900,77900,3
|
|
20240318,112300,401642300,77900,77900,78000,77900,212
|
|
20240318,112200,385119200,77900,77900,77900,77900,5
|
|
20240318,112100,384729700,77900,77900,77900,77900,0
|
|
20240318,112000,384729700,77900,77900,77900,77900,0
|
|
20240318,111900,384729700,77900,77900,77900,77900,0
|
|
20240318,111800,384729700,77900,77800,77900,77800,21
|
|
20240318,111700,383095700,77800,77800,77800,77800,10
|
|
20240318,111600,382317700,77800,77800,77800,77800,17
|
|
20240318,111500,380995100,77800,77800,77800,77800,7
|
|
20240318,111400,380450500,77900,77900,77900,77900,0
|
|
20240318,111300,380450500,77900,77900,77900,77900,32
|
|
20240318,111200,377957700,77900,77900,77900,77900,0
|
|
20240318,111100,377957700,77900,77900,77900,77900,2
|
|
20240318,111000,377801900,77900,77900,77900,77900,0
|
|
20240318,110900,377801900,77900,77900,77900,77900,0
|
|
20240318,110800,377801900,77900,77900,77900,77900,52
|
|
20240318,110700,373751100,77900,77900,77900,77900,0
|
|
20240318,110600,373751100,77900,78000,78000,77900,44
|
|
20240318,110500,370320100,78500,78500,78500,78500,0
|
|
20240318,110400,370320100,78500,78400,78500,78000,879
|
|
20240318,110300,301698000,78500,78400,78500,78400,24
|
|
20240318,110200,299815400,78200,78200,78200,78200,0
|
|
20240318,110100,299815400,78200,78200,78200,78200,0
|
|
20240318,110000,299815400,78200,78200,78200,78200,196
|
|
20240318,105900,284488200,78300,78300,78300,78300,4
|
|
20240318,105800,284175000,78300,78300,78300,78300,109
|
|
20240318,105700,275640300,78400,78400,78400,78400,0
|
|
20240318,105600,275640300,78400,78400,78400,78400,0
|
|
20240318,105500,275640300,78400,78300,78400,78300,3
|
|
20240318,105400,275405200,78400,78400,78400,78400,0
|
|
20240318,105300,275405200,78400,78400,78400,78400,0
|
|
20240318,105200,275405200,78400,78400,78400,78400,0
|
|
20240318,105100,275405200,78400,78400,78400,78400,0
|
|
20240318,105000,275405200,78400,78400,78400,78400,0
|
|
20240318,104900,275405200,78400,78400,78400,78400,0
|
|
20240318,104800,275405200,78400,78400,78400,78400,0
|
|
20240318,104700,275405200,78400,78400,78400,78400,0
|
|
20240318,104600,275405200,78400,78400,78400,78400,0
|
|
20240318,104500,275405200,78400,78400,78400,78400,14
|
|
20240318,104400,274307600,78400,78400,78400,78400,0
|
|
20240318,104300,274307600,78400,78400,78400,78400,1
|
|
20240318,104200,274229200,78400,78400,78400,78400,0
|
|
20240318,104100,274229200,78400,78400,78400,78400,14
|
|
20240318,104000,273131600,78400,78400,78400,78400,0
|
|
20240318,103900,273131600,78400,78400,78400,78400,0
|
|
20240318,103800,273131600,78400,78400,78400,78400,0
|
|
20240318,103700,273131600,78400,78400,78400,78400,0
|
|
20240318,103600,273131600,78400,78400,78400,78400,4
|
|
20240318,103500,272818000,78300,78300,78300,78300,0
|
|
20240318,103400,272818000,78300,78300,78300,78300,0
|
|
20240318,103300,272818000,78300,78300,78300,78300,0
|
|
20240318,103200,272818000,78300,78300,78300,78300,0
|
|
20240318,103100,272818000,78300,78300,78300,78300,0
|
|
20240318,103000,272818000,78300,78300,78300,78300,53
|
|
20240318,102900,268668100,78300,78300,78300,78300,20
|
|
20240318,102800,267102100,78300,78300,78300,78300,0
|
|
20240318,102700,267102100,78300,78300,78300,78300,0
|
|
20240318,102600,267102100,78300,78300,78300,78300,0
|
|
20240318,102500,267102100,78300,78300,78300,78300,1
|
|
20240318,102400,267023800,78300,78300,78300,78300,0
|
|
20240318,102300,267023800,78300,78300,78300,78300,0
|
|
20240318,102200,267023800,78300,78300,78300,78300,0
|
|
20240318,102100,267023800,78300,78200,78300,78200,56
|
|
20240318,102000,262644100,78100,78100,78100,78100,0
|
|
20240318,101900,262644100,78100,78000,78100,78000,8
|
|
20240318,101800,262019400,78100,78100,78100,78000,104
|
|
20240318,101700,253897100,78100,78300,78300,78100,73
|
|
20240318,101600,248186500,78300,78400,78400,78300,6
|
|
20240318,101500,247716600,78300,78300,78300,78300,8
|
|
20240318,101400,247090200,78300,78400,78400,78300,69
|
|
20240318,101300,241680900,78400,78500,78500,78400,32
|
|
20240318,101200,239169500,78500,78600,78800,78500,402
|
|
20240318,101100,207579800,78600,78600,78700,78600,57
|
|
20240318,101000,203094600,78600,78700,78700,78600,38
|
|
20240318,100900,200104200,78700,78700,78700,78700,104
|
|
20240318,100800,191919400,78600,78600,78600,78600,0
|
|
20240318,100700,191919400,78600,78600,78600,78600,1
|
|
20240318,100600,191840800,78600,78600,78600,78600,1
|
|
20240318,100500,191762200,78700,78600,78700,78600,38
|
|
20240318,100400,188772400,78500,78400,78500,78400,3
|
|
20240318,100300,188537100,78400,78400,78400,78400,0
|
|
20240318,100200,188537100,78400,78400,78400,78400,0
|
|
20240318,100100,188537100,78400,78500,78500,78400,3
|
|
20240318,100000,188301700,78600,78500,78600,78500,4
|
|
20240318,095900,187987400,78600,78600,78600,78600,0
|
|
20240318,095800,187987400,78600,78500,78600,78500,8
|
|
20240318,095700,187358700,78400,78400,78400,78400,0
|
|
20240318,095600,187358700,78400,78500,78500,78400,21
|
|
20240318,095500,185712200,78500,78500,78500,78500,5
|
|
20240318,095400,185319700,78400,78400,78400,78400,0
|
|
20240318,095300,185319700,78400,78400,78400,78400,2
|
|
20240318,095200,185162900,78500,78500,78500,78500,0
|
|
20240318,095100,185162900,78500,78500,78500,78500,0
|
|
20240318,095000,185162900,78500,78500,78500,78400,22
|
|
20240318,094900,183436100,78500,78500,78500,78500,0
|
|
20240318,094800,183436100,78500,78500,78500,78400,11
|
|
20240318,094700,182572700,78400,78400,78400,78400,0
|
|
20240318,094600,182572700,78400,78400,78400,78400,1
|
|
20240318,094500,182494300,78400,78300,78400,78200,5
|
|
20240318,094400,182102700,78200,78200,78200,78200,0
|
|
20240318,094300,182102700,78200,78200,78200,78200,25
|
|
20240318,094200,180147700,78200,78200,78200,78200,2
|
|
20240318,094100,179991300,78200,78200,78200,78200,1
|
|
20240318,094000,179913100,78100,78100,78100,78100,1
|
|
20240318,093900,179835000,78100,78100,78100,78100,0
|
|
20240318,093800,179835000,78100,78100,78100,78100,4
|
|
20240318,093700,179522600,78100,77900,78100,77900,10
|
|
20240318,093600,178742600,77900,77900,77900,77900,41
|
|
20240318,093500,175548700,78000,78000,78000,78000,2
|
|
20240318,093400,175392700,77900,77900,77900,77900,0
|
|
20240318,093300,175392700,77900,77900,77900,77900,0
|
|
20240318,093200,175392700,77900,77900,77900,77900,0
|
|
20240318,093100,175392700,77900,77900,77900,77900,7
|
|
20240318,093000,174847400,77900,78000,78000,77900,9
|
|
20240318,092900,174146200,78000,77700,78000,77700,217
|
|
20240318,092800,157277000,77700,77700,77700,77700,1
|
|
20240318,092700,157199300,77700,77600,77700,77600,2
|
|
20240318,092600,157044000,77700,77700,77700,77700,9
|
|
20240318,092500,156344700,77600,77600,77600,77600,0
|
|
20240318,092400,156344700,77600,77600,77600,77600,3
|
|
20240318,092300,156111900,77600,77600,77600,77600,4
|
|
20240318,092200,155801500,77500,77500,77600,77500,95
|
|
20240318,092100,148430300,77500,77500,77500,77500,5
|
|
20240318,092000,148042800,77500,77600,77600,77500,126
|
|
20240318,091900,138265700,77600,77700,77700,77600,17
|
|
20240318,091800,136945300,77700,77700,77700,77700,2
|
|
20240318,091700,136789900,77700,77800,77800,77700,131
|
|
20240318,091600,126599000,77900,78000,78000,77800,816
|
|
20240318,091500,62956900,78100,78100,78200,78100,117
|
|
20240318,091400,53819100,78200,78200,78200,78100,15
|
|
20240318,091300,52646300,78200,78200,78200,78200,39
|
|
20240318,091200,49596500,78200,78200,78200,78200,7
|
|
20240318,091100,49049100,78200,78200,78200,78200,0
|
|
20240318,091000,49049100,78200,78000,78200,78000,10
|
|
20240318,090900,48268400,78000,78000,78000,78000,1
|
|
20240318,090800,48190400,77800,77800,77800,77800,9
|
|
20240318,090700,47490200,77800,77600,77800,77600,143
|
|
20240318,090600,36388400,77600,77600,77600,77600,0
|
|
20240318,090500,36388400,77600,77800,77800,77600,105
|
|
20240318,090400,28239300,77600,77600,77600,77600,10
|
|
20240318,090300,27463300,77700,77600,77700,77600,37
|
|
20240318,090200,24591900,77600,77900,77900,77600,278
|
|
20240318,090100,2956400,77800,77800,77800,77800,0
|
|
20240318,090000,2956400,77800,77800,77800,77800,38
|