617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191400,51110062900,97200,97200,97200,97200,28160
|
|
20240318,191300,51110062900,97200,97200,97200,97200,0
|
|
20240318,191200,51110062900,97200,97200,97200,97200,0
|
|
20240318,191100,51110062900,97200,97200,97200,97200,0
|
|
20240318,191000,51110062900,97200,97200,97200,97200,0
|
|
20240318,190900,51110062900,97200,97200,97200,97200,0
|
|
20240318,190800,51110062900,97200,97200,97200,97200,0
|
|
20240318,190700,51110062900,97200,97200,97200,97200,0
|
|
20240318,190600,51110062900,97200,97200,97200,97200,0
|
|
20240318,190500,51110062900,97200,97200,97200,97200,0
|
|
20240318,190400,51110062900,97200,97200,97200,97200,0
|
|
20240318,190300,51110062900,97200,97200,97200,97200,0
|
|
20240318,190200,51110062900,97200,97200,97200,97200,0
|
|
20240318,190100,51110062900,97200,97200,97200,97200,0
|
|
20240318,190000,51110062900,97200,97200,97200,97200,0
|
|
20240318,185900,51110062900,97200,97200,97200,97200,0
|
|
20240318,185800,51110062900,97200,97200,97200,97200,0
|
|
20240318,185700,51110062900,97200,97200,97200,97200,0
|
|
20240318,185600,51110062900,97200,97200,97200,97200,0
|
|
20240318,185500,51110062900,97200,97200,97200,97200,0
|
|
20240318,185400,51110062900,97200,97200,97200,97200,0
|
|
20240318,185300,51110062900,97200,97200,97200,97200,0
|
|
20240318,185200,51110062900,97200,97200,97200,97200,0
|
|
20240318,185100,51110062900,97200,97200,97200,97200,0
|
|
20240318,185000,51110062900,97200,97200,97200,97200,0
|
|
20240318,184900,51110062900,97200,97200,97200,97200,0
|
|
20240318,184800,51110062900,97200,97200,97200,97200,0
|
|
20240318,184700,51110062900,97200,97200,97200,97200,0
|
|
20240318,184600,51110062900,97200,97200,97200,97200,0
|
|
20240318,184500,51110062900,97200,97200,97200,97200,0
|
|
20240318,184400,51110062900,97200,97200,97200,97200,28160
|
|
20240318,184300,51110062900,97200,97200,97200,97200,0
|
|
20240318,184200,51110062900,97200,97200,97200,97200,0
|
|
20240318,184100,51110062900,97200,97200,97200,97200,0
|
|
20240318,184000,51110062900,97200,97200,97200,97200,0
|
|
20240318,183900,51110062900,97200,97200,97200,97200,0
|
|
20240318,183800,51110062900,97200,97200,97200,97200,0
|
|
20240318,183700,51110062900,97200,97200,97200,97200,0
|
|
20240318,183600,51110062900,97200,97200,97200,97200,0
|
|
20240318,183500,51110062900,97200,97200,97200,97200,0
|
|
20240318,183400,51110062900,97200,97200,97200,97200,0
|
|
20240318,183300,51110062900,97200,97200,97200,97200,0
|
|
20240318,183200,51110062900,97200,97200,97200,97200,0
|
|
20240318,183100,51110062900,97200,97200,97200,97200,0
|
|
20240318,183000,51110062900,97200,97200,97200,97200,0
|
|
20240318,182900,51110062900,97200,97200,97200,97200,0
|
|
20240318,182800,51110062900,97200,97200,97200,97200,0
|
|
20240318,182700,51110062900,97200,97200,97200,97200,0
|
|
20240318,182600,51110062900,97200,97200,97200,97200,0
|
|
20240318,182500,51110062900,97200,97200,97200,97200,0
|
|
20240318,182400,51110062900,97200,97200,97200,97200,0
|
|
20240318,182300,51110062900,97200,97200,97200,97200,0
|
|
20240318,182200,51110062900,97200,97200,97200,97200,0
|
|
20240318,182100,51110062900,97200,97200,97200,97200,0
|
|
20240318,182000,51110062900,97200,97200,97200,97200,0
|
|
20240318,181900,51110062900,97200,97200,97200,97200,0
|
|
20240318,181800,51110062900,97200,97200,97200,97200,0
|
|
20240318,181700,51110062900,97200,97200,97200,97200,0
|
|
20240318,181600,51110062900,97200,97200,97200,97200,0
|
|
20240318,181500,51110062900,97200,97200,97200,97200,0
|
|
20240318,181400,51110062900,97200,97200,97200,97200,28160
|
|
20240318,181300,51110062900,97200,97200,97200,97200,0
|
|
20240318,181200,51110062900,97200,97200,97200,97200,0
|
|
20240318,181100,51110062900,97200,97200,97200,97200,0
|
|
20240318,181000,51110062900,97200,97200,97200,97200,0
|
|
20240318,180900,51110062900,97200,97200,97200,97200,0
|
|
20240318,180800,51110062900,97200,97200,97200,97200,0
|
|
20240318,180700,51110062900,97200,97200,97200,97200,0
|
|
20240318,180600,51110062900,97200,97200,97200,97200,0
|
|
20240318,180500,51110062900,97200,97200,97200,97200,0
|
|
20240318,180400,51110062900,97200,97200,97200,97200,0
|
|
20240318,180300,51110062900,97200,97200,97200,97200,0
|
|
20240318,180200,51110062900,97200,97200,97200,97200,0
|
|
20240318,180100,51110062900,97200,97200,97200,97200,0
|
|
20240318,180000,51110062900,97200,97200,97200,97200,0
|
|
20240318,175900,51110062900,97200,97200,97200,97200,0
|
|
20240318,175800,51110062900,97200,97200,97200,97200,0
|
|
20240318,175700,51110062900,97200,97200,97200,97200,0
|
|
20240318,175600,51110062900,97200,97200,97200,97200,0
|
|
20240318,175500,51110062900,97200,97200,97200,97200,0
|
|
20240318,175400,51110062900,97200,97200,97200,97200,0
|
|
20240318,175300,51110062900,97200,97200,97200,97200,0
|
|
20240318,175200,51110062900,97200,97200,97200,97200,0
|
|
20240318,175100,51110062900,97200,97200,97200,97200,0
|
|
20240318,175000,51110062900,97200,97200,97200,97200,0
|
|
20240318,174900,51110062900,97200,97200,97200,97200,0
|
|
20240318,174800,51110062900,97200,97200,97200,97200,0
|
|
20240318,174700,51110062900,97200,97200,97200,97200,0
|
|
20240318,174600,51110062900,97200,97200,97200,97200,0
|
|
20240318,174500,51110062900,97200,97200,97200,97200,0
|
|
20240318,174400,51110062900,97200,97200,97200,97200,28160
|
|
20240318,174300,51110062900,97200,97200,97200,97200,0
|
|
20240318,174200,51110062900,97200,97200,97200,97200,0
|
|
20240318,174100,51110062900,97200,97200,97200,97200,0
|
|
20240318,174000,51110062900,97200,97200,97200,97200,0
|
|
20240318,173900,51110062900,97200,97200,97200,97200,0
|
|
20240318,173800,51110062900,97200,97200,97200,97200,0
|
|
20240318,173700,51110062900,97200,97200,97200,97200,0
|
|
20240318,173600,51110062900,97200,97200,97200,97200,0
|
|
20240318,173500,51110062900,97200,97200,97200,97200,0
|
|
20240318,173400,51110062900,97200,97200,97200,97200,0
|
|
20240318,173300,51110062900,97200,97200,97200,97200,0
|
|
20240318,173200,51110062900,97200,97200,97200,97200,0
|
|
20240318,173100,51110062900,97200,97200,97200,97200,0
|
|
20240318,173000,51110062900,97200,97200,97200,97200,0
|
|
20240318,172900,51110062900,97200,97200,97200,97200,0
|
|
20240318,172800,51110062900,97200,97200,97200,97200,0
|
|
20240318,172700,51110062900,97200,97200,97200,97200,0
|
|
20240318,172600,51110062900,97200,97200,97200,97200,0
|
|
20240318,172500,51110062900,97200,97200,97200,97200,0
|
|
20240318,172400,51110062900,97200,97200,97200,97200,0
|
|
20240318,172300,51110062900,97200,97200,97200,97200,0
|
|
20240318,172200,51110062900,97200,97200,97200,97200,0
|
|
20240318,172100,51110062900,97200,97200,97200,97200,0
|
|
20240318,172000,51110062900,97200,97200,97200,97200,0
|
|
20240318,171900,51110062900,97200,97200,97200,97200,0
|
|
20240318,171800,51110062900,97200,97200,97200,97200,0
|
|
20240318,171700,51110062900,97200,97200,97200,97200,0
|
|
20240318,171600,51110062900,97200,97200,97200,97200,0
|
|
20240318,171500,51110062900,97200,97200,97200,97200,0
|
|
20240318,171400,51110062900,97200,97200,97200,97200,28160
|
|
20240318,171300,51110062900,97200,97200,97200,97200,0
|
|
20240318,171200,51110062900,97200,97200,97200,97200,0
|
|
20240318,171100,51110062900,97200,97200,97200,97200,0
|
|
20240318,171000,51110062900,97200,97200,97200,97200,0
|
|
20240318,170900,51110062900,97200,97200,97200,97200,0
|
|
20240318,170800,51110062900,97200,97200,97200,97200,0
|
|
20240318,170700,51110062900,97200,97200,97200,97200,0
|
|
20240318,170600,51110062900,97200,97200,97200,97200,0
|
|
20240318,170500,51110062900,97200,97200,97200,97200,0
|
|
20240318,170400,51110062900,97200,97200,97200,97200,0
|
|
20240318,170300,51110062900,97200,97200,97200,97200,0
|
|
20240318,170200,51110062900,97200,97200,97200,97200,0
|
|
20240318,170100,51110062900,97200,97200,97200,97200,0
|
|
20240318,170000,51110062900,97200,97200,97200,97200,0
|
|
20240318,165900,51110062900,97200,97200,97200,97200,0
|
|
20240318,165800,51110062900,97200,97200,97200,97200,0
|
|
20240318,165700,51110062900,97200,97200,97200,97200,0
|
|
20240318,165600,51110062900,97200,97200,97200,97200,0
|
|
20240318,165500,51110062900,97200,97200,97200,97200,0
|
|
20240318,165400,51110062900,97200,97200,97200,97200,0
|
|
20240318,165300,51110062900,97200,97200,97200,97200,0
|
|
20240318,165200,51110062900,97200,97200,97200,97200,0
|
|
20240318,165100,51110062900,97200,97200,97200,97200,0
|
|
20240318,165000,51110062900,97200,97200,97200,97200,0
|
|
20240318,164900,51110062900,97200,97200,97200,97200,0
|
|
20240318,164800,51110062900,97200,97200,97200,97200,0
|
|
20240318,164700,51110062900,97200,97200,97200,97200,0
|
|
20240318,164600,51110062900,97200,97200,97200,97200,0
|
|
20240318,164500,51110062900,97200,97200,97200,97200,0
|
|
20240318,164400,51110062900,97200,97200,97200,97200,28160
|
|
20240318,164300,51110062900,97200,97200,97200,97200,0
|
|
20240318,164200,51110062900,97200,97200,97200,97200,0
|
|
20240318,164100,51110062900,97200,97200,97200,97200,0
|
|
20240318,164000,51110062900,97200,97200,97200,97200,0
|
|
20240318,163900,51110062900,97200,97200,97200,97200,0
|
|
20240318,163800,51110062900,97200,97200,97200,97200,0
|
|
20240318,163700,51110062900,97200,97200,97200,97200,0
|
|
20240318,163600,51110062900,97200,97200,97200,97200,0
|
|
20240318,163500,51110062900,97200,97200,97200,97200,0
|
|
20240318,163400,51110062900,97200,97200,97200,97200,0
|
|
20240318,163300,51110062900,97200,97200,97200,97200,0
|
|
20240318,163200,51110062900,97200,97200,97200,97200,0
|
|
20240318,163100,51110062900,97200,97200,97200,97200,0
|
|
20240318,163000,51110062900,97200,97200,97200,97200,0
|
|
20240318,162900,51110062900,97200,97200,97200,97200,0
|
|
20240318,162800,51110062900,97200,97200,97200,97200,0
|
|
20240318,162700,51110062900,97200,97200,97200,97200,0
|
|
20240318,162600,51110062900,97200,97200,97200,97200,0
|
|
20240318,162500,51110062900,97200,97200,97200,97200,0
|
|
20240318,162400,51110062900,97200,97200,97200,97200,0
|
|
20240318,162300,51110062900,97200,97200,97200,97200,0
|
|
20240318,162200,51110062900,97200,97200,97200,97200,0
|
|
20240318,162100,51110062900,97200,97200,97200,97200,0
|
|
20240318,162000,51110062900,97200,97200,97200,97200,0
|
|
20240318,161900,51110062900,97200,97200,97200,97200,0
|
|
20240318,161800,51110062900,97200,97200,97200,97200,0
|
|
20240318,161700,51110062900,97200,97200,97200,97200,0
|
|
20240318,161600,51110062900,97200,97200,97200,97200,0
|
|
20240318,161500,51110062900,97200,97200,97200,97200,0
|
|
20240318,161400,51110062900,97200,97200,97200,97200,28160
|
|
20240318,161300,51110062900,97200,97200,97200,97200,0
|
|
20240318,161200,51110062900,97200,97200,97200,97200,0
|
|
20240318,161100,51110062900,97200,97200,97200,97200,0
|
|
20240318,161000,51110062900,97200,97200,97200,97200,0
|
|
20240318,160900,51110062900,97200,97200,97200,97200,0
|
|
20240318,160800,51110062900,97200,97200,97200,97200,0
|
|
20240318,160700,51110062900,97200,97200,97200,97200,0
|
|
20240318,160600,51110062900,97200,97200,97200,97200,0
|
|
20240318,160500,51110062900,97200,97200,97200,97200,0
|
|
20240318,160400,51110062900,97200,97200,97200,97200,0
|
|
20240318,160300,51110062900,97200,97200,97200,97200,0
|
|
20240318,160200,51110062900,97200,97200,97200,97200,0
|
|
20240318,160100,51110062900,97200,97200,97200,97200,0
|
|
20240318,160000,51110062900,97200,97200,97200,97200,0
|
|
20240318,155900,51110062900,97200,97200,97200,97200,0
|
|
20240318,155800,51110062900,97200,97200,97200,97200,0
|
|
20240318,155700,51110062900,97200,97200,97200,97200,0
|
|
20240318,155600,51110062900,97200,97200,97200,97200,0
|
|
20240318,155500,51110062900,97200,97200,97200,97200,0
|
|
20240318,155400,51110062900,97200,97200,97200,97200,0
|
|
20240318,155300,51110062900,97200,97200,97200,97200,0
|
|
20240318,155200,51110062900,97200,97200,97200,97200,0
|
|
20240318,155100,51110062900,97200,97200,97200,97200,0
|
|
20240318,155000,51110062900,97200,97200,97200,97200,0
|
|
20240318,154900,51110062900,97200,97200,97200,97200,0
|
|
20240318,154800,51110062900,97200,97200,97200,97200,0
|
|
20240318,154700,51110062900,97200,97200,97200,97200,0
|
|
20240318,154600,51110062900,97200,97200,97200,97200,0
|
|
20240318,154500,51110062900,97200,97200,97200,97200,0
|
|
20240318,154400,51110062900,97200,97200,97200,97200,28160
|
|
20240318,154300,51110062900,97200,97200,97200,97200,0
|
|
20240318,154200,51110062900,97200,97200,97200,97200,0
|
|
20240318,154100,51110062900,97200,97200,97200,97200,0
|
|
20240318,154000,51110062900,97200,97200,97200,97200,0
|
|
20240318,153900,51110062900,97200,97200,97200,97200,0
|
|
20240318,153800,51110062900,97200,97200,97200,97200,0
|
|
20240318,153700,51110062900,97200,97200,97200,97200,0
|
|
20240318,153600,51110062900,97200,97200,97200,97200,0
|
|
20240318,153500,51110062900,97200,97200,97200,97200,0
|
|
20240318,153400,51110062900,97200,97200,97200,97200,0
|
|
20240318,153300,51110062900,97200,97200,97200,97200,0
|
|
20240318,153200,51110062900,97200,97200,97200,97200,0
|
|
20240318,153100,51110062900,97200,97200,97200,97200,0
|
|
20240318,153000,51110062900,97200,97200,97200,97200,28160
|
|
20240318,152900,48372910900,97700,97700,97700,97700,0
|
|
20240318,152800,48372910900,97700,97700,97700,97700,0
|
|
20240318,152700,48372910900,97700,97700,97700,97700,0
|
|
20240318,152600,48372910900,97700,97700,97700,97700,0
|
|
20240318,152500,48372910900,97700,97700,97700,97700,0
|
|
20240318,152400,48372910900,97700,97700,97700,97700,0
|
|
20240318,152300,48372910900,97700,97700,97700,97700,0
|
|
20240318,152200,48372910900,97700,97700,97700,97700,0
|
|
20240318,152100,48372910900,97700,97700,97700,97700,0
|
|
20240318,152000,48372910900,97700,97700,97700,97700,0
|
|
20240318,151900,48372910900,97700,97800,97900,97600,1792
|
|
20240318,151800,48197831800,97800,97800,98000,97600,1460
|
|
20240318,151700,48055063400,97800,97900,98000,97600,1484
|
|
20240318,151600,47909823300,97900,97600,97900,97600,1270
|
|
20240318,151500,47785614900,97600,97600,97900,97600,1416
|
|
20240318,151400,47647118400,97900,98000,98000,97600,2478
|
|
20240318,151300,47404656600,97900,97900,98000,97800,2458
|
|
20240318,151200,47163963000,97800,97700,97900,97700,1555
|
|
20240318,151100,47011871200,97800,97700,97800,97600,1805
|
|
20240318,151000,46835482800,97600,97600,97700,97500,1488
|
|
20240318,150900,46690192600,97500,97600,97700,97500,2163
|
|
20240318,150800,46479058600,97700,97400,97700,97300,1805
|
|
20240318,150700,46303045200,97300,97400,97400,97200,1528
|
|
20240318,150600,46154254400,97400,97500,97500,97300,1265
|
|
20240318,150500,46031054500,97400,97300,97500,97200,2928
|
|
20240318,150400,45746035600,97300,97300,97500,97200,433
|
|
20240318,150300,45703863100,97200,97100,97400,97100,1600
|
|
20240318,150200,45548259500,97100,97000,97300,96900,909
|
|
20240318,150100,45459916700,97000,97400,97500,97000,4203
|
|
20240318,150000,45051084600,97400,97300,97400,97300,867
|
|
20240318,145900,44966677900,97300,97300,97500,97200,3051
|
|
20240318,145800,44669830000,97300,97200,97500,97100,1545
|
|
20240318,145700,44519436000,97200,97100,97500,97000,1569
|
|
20240318,145600,44367005900,97100,97300,97400,97100,1116
|
|
20240318,145500,44258376500,97500,97200,97500,97200,2366
|
|
20240318,145400,44027953300,97200,97400,97500,96900,7618
|
|
20240318,145300,43286432100,97300,97200,97400,97100,2394
|
|
20240318,145200,43053545000,97300,97200,97300,97200,1326
|
|
20240318,145100,42924612600,97200,96800,97300,96800,5264
|
|
20240318,145000,42413852100,96900,96800,96900,96800,1270
|
|
20240318,144900,42290877000,96900,96700,96900,96600,1306
|
|
20240318,144800,42164533100,96700,96800,96900,96500,2309
|
|
20240318,144700,41941183800,96900,96900,97000,96800,1726
|
|
20240318,144600,41773944000,97000,96800,97000,96800,1158
|
|
20240318,144500,41661750900,96800,96700,96900,96700,1439
|
|
20240318,144400,41522403200,96800,96700,96800,96600,1448
|
|
20240318,144300,41382319800,96700,96600,96800,96600,1579
|
|
20240318,144200,41229655700,96700,96500,96700,96500,1314
|
|
20240318,144100,41102703300,96500,96500,96600,96400,1475
|
|
20240318,144000,40960358200,96600,96600,96700,96500,1260
|
|
20240318,143900,40838638200,96600,96600,96700,96600,1159
|
|
20240318,143800,40726620600,96600,96500,96600,96400,1028
|
|
20240318,143700,40627357800,96400,96300,96500,96300,1299
|
|
20240318,143600,40502119300,96300,96300,96500,96200,1251
|
|
20240318,143500,40381630100,96300,96300,96400,96200,1458
|
|
20240318,143400,40241175600,96300,96300,96500,96300,1260
|
|
20240318,143300,40119753300,96300,96500,96700,96300,2085
|
|
20240318,143200,39918489700,96600,96500,96700,96500,1118
|
|
20240318,143100,39810482700,96500,96500,96600,96400,858
|
|
20240318,143000,39727651900,96500,96500,96600,96400,1282
|
|
20240318,142900,39603891900,96500,96400,96600,96400,1231
|
|
20240318,142800,39485073900,96500,96400,96500,96400,875
|
|
20240318,142700,39400684700,96400,96500,96500,96300,1466
|
|
20240318,142600,39259291100,96500,96300,96500,96200,959
|
|
20240318,142500,39166843600,96300,96300,96300,96200,1112
|
|
20240318,142400,39059799700,96300,96200,96400,96100,2125
|
|
20240318,142300,38855225000,96200,96100,96300,96100,1139
|
|
20240318,142200,38745635100,96200,96100,96300,96000,1221
|
|
20240318,142100,38628232400,96200,96300,96300,96100,650
|
|
20240318,142000,38565700500,96200,96200,96300,96200,834
|
|
20240318,141900,38485442100,96200,96400,96400,96200,830
|
|
20240318,141800,38405528400,96300,96300,96400,96200,996
|
|
20240318,141700,38309606400,96400,96300,96400,96300,884
|
|
20240318,141600,38224443500,96400,96200,96400,96200,733
|
|
20240318,141500,38153853300,96200,96300,96300,96100,620
|
|
20240318,141400,38094226300,96200,96200,96400,96200,1105
|
|
20240318,141300,37987854900,96300,96300,96400,96200,1100
|
|
20240318,141200,37881937400,96200,96200,96300,96200,770
|
|
20240318,141100,37807831700,96200,96200,96300,96100,765
|
|
20240318,141000,37734240000,96200,96200,96300,96100,792
|
|
20240318,140900,37658050500,96100,96200,96200,96100,704
|
|
20240318,140800,37590352400,96200,96200,96200,96100,838
|
|
20240318,140700,37509784100,96100,96300,96400,96100,1217
|
|
20240318,140600,37392651700,96200,96100,96300,96100,817
|
|
20240318,140500,37314051600,96100,96100,96200,96100,621
|
|
20240318,140400,37254341400,96200,96200,96200,96000,749
|
|
20240318,140300,37182347000,96000,96000,96200,96000,448
|
|
20240318,140200,37139316000,96000,95900,96000,95800,561
|
|
20240318,140100,37085496000,96100,95900,96100,95900,701
|
|
20240318,140000,37018225700,95900,96000,96100,95900,768
|
|
20240318,135900,36944516700,95900,95900,96000,95800,515
|
|
20240318,135800,36895121100,95900,96000,96000,95800,511
|
|
20240318,135700,36846111400,96000,96100,96200,95900,748
|
|
20240318,135600,36774290400,96000,96000,96200,96000,709
|
|
20240318,135500,36706182800,96000,96000,96100,95900,239
|
|
20240318,135400,36683231500,95900,96000,96100,95800,643
|
|
20240318,135300,36621540000,95900,96000,96200,95900,926
|
|
20240318,135200,36532625500,96000,96000,96100,96000,695
|
|
20240318,135100,36465874600,96000,96000,96100,96000,406
|
|
20240318,135000,36426882400,96000,96000,96100,96000,586
|
|
20240318,134900,36370596800,96100,96000,96100,96000,523
|
|
20240318,134800,36320352400,96000,96000,96100,95900,607
|
|
20240318,134700,36262109700,95900,95800,96000,95800,956
|
|
20240318,134600,36170386200,95800,95900,96000,95800,720
|
|
20240318,134500,36101307600,95900,95900,96000,95900,529
|
|
20240318,134400,36050548800,96000,95800,96000,95800,681
|
|
20240318,134300,35985255800,95900,95700,96000,95700,976
|
|
20240318,134200,35891661700,95800,95800,95800,95700,576
|
|
20240318,134100,35836497100,95800,95700,95800,95700,452
|
|
20240318,134000,35793206900,95600,95600,95800,95600,904
|
|
20240318,133900,35706697900,95700,95600,95700,95600,239
|
|
20240318,133800,35683837500,95700,95600,95700,95600,534
|
|
20240318,133700,35632760600,95600,95400,95600,95400,1050
|
|
20240318,133600,35532464500,95400,95400,95500,95400,1209
|
|
20240318,133500,35417099800,95400,95500,95600,95400,517
|
|
20240318,133400,35367703500,95600,95600,95700,95300,2921
|
|
20240318,133300,35088600600,95700,95700,95800,95600,936
|
|
20240318,133200,34999003300,95800,95600,95800,95600,429
|
|
20240318,133100,34957949700,95600,95600,95700,95600,594
|
|
20240318,133000,34901121700,95600,95700,95700,95600,815
|
|
20240318,132900,34823177000,95600,95600,95700,95600,470
|
|
20240318,132800,34778218500,95700,95600,95700,95500,490
|
|
20240318,132700,34731365100,95700,95600,95700,95500,1107
|
|
20240318,132600,34625537700,95700,95600,95800,95600,231
|
|
20240318,132500,34603438400,95600,95700,95800,95600,466
|
|
20240318,132400,34558857500,95600,95600,95800,95500,501
|
|
20240318,132300,34510961800,95600,95600,95800,95500,1025
|
|
20240318,132200,34412915800,95600,95700,95700,95600,353
|
|
20240318,132100,34379163100,95600,95500,95700,95500,725
|
|
20240318,132000,34309884600,95500,95700,95700,95500,819
|
|
20240318,131900,34231574000,95700,95700,95700,95600,279
|
|
20240318,131800,34204890600,95700,95600,95700,95600,277
|
|
20240318,131700,34178398400,95600,95600,95700,95600,329
|
|
20240318,131600,34146937400,95700,95700,95800,95500,1176
|
|
20240318,131500,34034466300,95700,96300,96300,95700,3485
|
|
20240318,131400,33699949500,96100,96400,96400,96100,820
|
|
20240318,131300,33621012100,96300,96500,96500,96300,491
|
|
20240318,131200,33573672400,96500,96500,96600,96400,573
|
|
20240318,131100,33518372000,96400,96600,96600,96400,915
|
|
20240318,131000,33430104200,96400,96600,96600,96400,238
|
|
20240318,130900,33407136100,96600,96400,96600,96400,430
|
|
20240318,130800,33365655800,96400,96400,96500,96300,385
|
|
20240318,130700,33328540800,96500,96400,96500,96400,680
|
|
20240318,130600,33262965300,96300,96300,96400,96300,441
|
|
20240318,130500,33220468100,96300,96400,96400,96300,216
|
|
20240318,130400,33199656900,96300,96500,96500,96300,450
|
|
20240318,130300,33156289800,96400,96500,96500,96400,438
|
|
20240318,130200,33114046100,96400,96300,96400,96300,306
|
|
20240318,130100,33084558300,96400,96300,96400,96300,474
|
|
20240318,130000,33038891000,96400,96200,96400,96100,1112
|
|
20240318,125900,32931830300,96200,96200,96200,96100,127
|
|
20240318,125800,32919614900,96100,96200,96200,96100,426
|
|
20240318,125700,32878662800,96200,96300,96300,96100,392
|
|
20240318,125600,32840951000,96200,96400,96400,96200,360
|
|
20240318,125500,32806279200,96400,96300,96400,96300,493
|
|
20240318,125400,32758780000,96400,96300,96400,96300,361
|
|
20240318,125300,32724005800,96400,96100,96400,96100,1274
|
|
20240318,125200,32601373000,96200,96000,96200,96000,385
|
|
20240318,125100,32564379400,96100,96200,96200,96000,306
|
|
20240318,125000,32534974100,96200,96200,96200,96000,363
|
|
20240318,124900,32500079200,96200,96000,96200,96000,472
|
|
20240318,124800,32454718300,96000,96000,96100,96000,237
|
|
20240318,124700,32431958000,96100,96000,96100,96000,1118
|
|
20240318,124600,32324614600,96100,96000,96100,96000,548
|
|
20240318,124500,32271991100,96000,96000,96100,96000,366
|
|
20240318,124400,32236846700,96100,96000,96100,96000,550
|
|
20240318,124300,32184035700,96100,96000,96100,96000,514
|
|
20240318,124200,32134674900,96000,96000,96100,96000,235
|
|
20240318,124100,32112110700,96100,96000,96100,95900,1513
|
|
20240318,124000,31966849900,96100,96100,96200,96000,880
|
|
20240318,123900,31882274600,96200,96300,96300,96100,1543
|
|
20240318,123800,31733904600,96200,96200,96400,96200,173
|
|
20240318,123700,31717253200,96300,96300,96400,96300,645
|
|
20240318,123600,31655127700,96400,96400,96500,96300,415
|
|
20240318,123500,31615115700,96500,96400,96500,96400,464
|
|
20240318,123400,31570355200,96500,96500,96500,96300,521
|
|
20240318,123300,31520124900,96500,96400,96500,96300,257
|
|
20240318,123200,31495358100,96400,96400,96400,96300,229
|
|
20240318,123100,31473288200,96300,96500,96500,96300,698
|
|
20240318,123000,31406024100,96500,96500,96500,96400,617
|
|
20240318,122900,31346530400,96400,96400,96500,96400,259
|
|
20240318,122800,31321544900,96400,96500,96500,96300,437
|
|
20240318,122700,31279428100,96500,96500,96600,96400,699
|
|
20240318,122600,31211981400,96500,96500,96600,96500,319
|
|
20240318,122500,31181170100,96600,96600,96600,96500,139
|
|
20240318,122400,31167749200,96500,96600,96600,96500,410
|
|
20240318,122300,31128175000,96500,96500,96600,96500,224
|
|
20240318,122200,31106547800,96500,96600,96700,96500,315
|
|
20240318,122100,31076107000,96600,96600,96700,96600,458
|
|
20240318,122000,31031853100,96600,96700,96700,96600,294
|
|
20240318,121900,31003444200,96600,96700,96700,96600,453
|
|
20240318,121800,30959661000,96600,96600,96700,96600,729
|
|
20240318,121700,30889213500,96600,96700,96700,96600,470
|
|
20240318,121600,30843794500,96700,96700,96700,96600,125
|
|
20240318,121500,30831712700,96700,96700,96700,96500,500
|
|
20240318,121400,30783410600,96700,96500,96700,96500,464
|
|
20240318,121300,30738591200,96500,96700,96700,96500,902
|
|
20240318,121200,30651455300,96700,96600,96700,96500,482
|
|
20240318,121100,30604891100,96500,96600,96600,96400,1220
|
|
20240318,121000,30487141400,96700,96600,96700,96500,169
|
|
20240318,120900,30470812600,96500,96700,96700,96500,405
|
|
20240318,120800,30431685300,96600,96600,96700,96600,429
|
|
20240318,120700,30390226400,96700,96700,96700,96600,432
|
|
20240318,120600,30348467400,96600,96600,96800,96600,388
|
|
20240318,120500,30310966500,96600,96800,96800,96500,940
|
|
20240318,120400,30220058600,96800,96500,96800,96500,1280
|
|
20240318,120300,30096364000,96500,96500,96600,96300,595
|
|
20240318,120200,30038943200,96600,96300,96600,96300,2739
|
|
20240318,120100,29774758700,96300,96200,96300,96200,847
|
|
20240318,120000,29693226500,96300,96300,96300,96200,205
|
|
20240318,115900,29673498200,96200,96200,96400,96200,332
|
|
20240318,115800,29641529500,96300,96300,96300,96100,581
|
|
20240318,115700,29585613100,96200,96200,96300,96200,492
|
|
20240318,115600,29538266400,96200,96300,96300,96200,222
|
|
20240318,115500,29516896800,96300,96100,96300,96100,291
|
|
20240318,115400,29488900700,96200,96300,96300,96100,915
|
|
20240318,115300,29400845000,96200,96200,96300,96200,179
|
|
20240318,115200,29383618800,96200,96100,96300,96100,323
|
|
20240318,115100,29352530500,96100,96300,96300,96100,568
|
|
20240318,115000,29297906000,96300,96300,96300,96200,284
|
|
20240318,114900,29270570100,96300,96200,96300,96100,233
|
|
20240318,114800,29248159900,96100,96200,96300,96100,234
|
|
20240318,114700,29225649200,96200,96200,96400,96000,1100
|
|
20240318,114600,29119859000,96200,96200,96300,96200,353
|
|
20240318,114500,29085882000,96200,96200,96300,96200,506
|
|
20240318,114400,29037176800,96200,96300,96400,96200,753
|
|
20240318,114300,28964668800,96200,96200,96300,96100,315
|
|
20240318,114200,28934374100,96100,96200,96200,96100,372
|
|
20240318,114100,28898612700,96200,96200,96300,96100,530
|
|
20240318,114000,28847614000,96200,96400,96400,96200,1043
|
|
20240318,113900,28747161600,96300,96300,96400,96300,247
|
|
20240318,113800,28723365700,96300,96400,96400,96300,623
|
|
20240318,113700,28663349700,96400,96400,96400,96300,321
|
|
20240318,113600,28632410800,96300,96400,96400,96300,572
|
|
20240318,113500,28577310200,96200,96200,96300,96200,1862
|
|
20240318,113400,28398035700,96200,96200,96300,96200,725
|
|
20240318,113300,28328237000,96200,96300,96300,96200,203
|
|
20240318,113200,28308696000,96300,96200,96300,96200,497
|
|
20240318,113100,28260855200,96200,96200,96300,96200,422
|
|
20240318,113000,28220238000,96200,96100,96300,96100,361
|
|
20240318,112900,28185489400,96300,96000,96300,96000,569
|
|
20240318,112800,28130777600,96000,96100,96200,96000,306
|
|
20240318,112700,28101367300,96100,96000,96200,96000,513
|
|
20240318,112600,28052049400,96000,96200,96200,96000,641
|
|
20240318,112500,27990456700,96100,96100,96200,96000,537
|
|
20240318,112400,27938861200,96100,96300,96300,96100,532
|
|
20240318,112300,27887707400,96300,96200,96300,96100,347
|
|
20240318,112200,27854318100,96200,96100,96200,96100,456
|
|
20240318,112100,27810474600,96200,96200,96200,96000,408
|
|
20240318,112000,27771261100,96200,96000,96200,96000,468
|
|
20240318,111900,27726279300,96100,96000,96100,96000,414
|
|
20240318,111800,27686517900,96100,96100,96200,96000,570
|
|
20240318,111700,27631763200,96000,96000,96100,96000,371
|
|
20240318,111600,27596129500,96000,95900,96100,95900,462
|
|
20240318,111500,27551777500,95900,95900,96000,95900,587
|
|
20240318,111400,27495449600,96000,95900,96000,95900,199
|
|
20240318,111300,27476356600,95900,95800,95900,95700,314
|
|
20240318,111200,27446267300,95700,95800,96100,95700,753
|
|
20240318,111100,27374015800,95700,96000,96000,95700,399
|
|
20240318,111000,27335768500,96000,96000,96100,95800,574
|
|
20240318,110900,27280726300,96000,96000,96100,95900,336
|
|
20240318,110800,27248477600,95900,96100,96200,95900,1443
|
|
20240318,110700,27109928800,96100,96100,96200,96000,668
|
|
20240318,110600,27045759400,96100,96000,96100,96000,252
|
|
20240318,110500,27021558200,96000,96000,96100,95900,368
|
|
20240318,110400,26986231400,96000,96100,96200,95900,781
|
|
20240318,110300,26911234000,96100,96100,96200,95800,622
|
|
20240318,110200,26851485300,96100,96100,96200,95700,1433
|
|
20240318,110100,26714001400,96100,96200,96200,96100,731
|
|
20240318,110000,26643714200,96200,95900,96200,95900,544
|
|
20240318,105900,26591450700,96000,95900,96000,95800,840
|
|
20240318,105800,26510886200,95900,95800,95900,95700,2012
|
|
20240318,105700,26318029100,95700,95700,95800,95700,428
|
|
20240318,105600,26277057000,95700,95600,95900,95600,969
|
|
20240318,105500,26184291600,95600,95700,95700,95400,1994
|
|
20240318,105400,25993802400,95600,95600,95700,95600,270
|
|
20240318,105300,25967978700,95600,95800,95800,95600,1109
|
|
20240318,105200,25861884700,95700,95800,95900,95700,339
|
|
20240318,105100,25829416300,95800,95800,95900,95700,642
|
|
20240318,105000,25767904400,95800,96000,96000,95700,1689
|
|
20240318,104900,25605970700,96000,95800,96000,95800,623
|
|
20240318,104800,25546220500,95900,95900,96000,95800,1350
|
|
20240318,104700,25416791800,95900,96100,96100,95900,699
|
|
20240318,104600,25349687700,96100,96000,96100,95900,547
|
|
20240318,104500,25297156300,96100,96100,96100,96000,657
|
|
20240318,104400,25234069200,96100,96000,96100,96000,790
|
|
20240318,104300,25158180400,96100,96200,96200,95900,631
|
|
20240318,104200,25097583700,96100,95900,96200,95800,1072
|
|
20240318,104100,24994658500,95900,95800,96000,95700,1412
|
|
20240318,104000,24859383500,95800,95800,96000,95800,1939
|
|
20240318,103900,24673398200,95800,95900,96000,95800,2053
|
|
20240318,103800,24476586400,95800,95800,95900,95700,1975
|
|
20240318,103700,24287500700,95800,95900,96000,95700,1336
|
|
20240318,103600,24159424400,95900,96000,96000,95900,972
|
|
20240318,103500,24066143400,96000,96200,96300,95800,4410
|
|
20240318,103400,23642740100,96300,96300,96300,96000,898
|
|
20240318,103300,23556371400,96200,96400,96400,96200,2526
|
|
20240318,103200,23313059000,96300,96400,96400,96300,454
|
|
20240318,103100,23269310400,96300,96000,96300,96000,636
|
|
20240318,103000,23208122600,96000,96400,96400,96000,1253
|
|
20240318,102900,23087545200,96300,96000,96400,96000,1512
|
|
20240318,102800,22942055000,96100,96000,96100,95900,776
|
|
20240318,102700,22867544900,96000,96400,96400,95900,1326
|
|
20240318,102600,22740132100,96400,96300,96400,96100,1364
|
|
20240318,102500,22608802300,96300,96100,96300,96100,813
|
|
20240318,102400,22530590200,96200,96100,96200,95900,803
|
|
20240318,102300,22453421800,96100,95900,96100,95800,1036
|
|
20240318,102200,22353997200,95900,95900,96000,95800,906
|
|
20240318,102100,22267101500,95900,96000,96000,95900,502
|
|
20240318,102000,22218936900,96000,95900,96000,95900,699
|
|
20240318,101900,22151863300,95900,95400,95900,95400,1205
|
|
20240318,101800,22036477800,95500,95800,95900,95400,1098
|
|
20240318,101700,21931408400,95900,95700,95900,95400,2197
|
|
20240318,101600,21721086400,95600,95700,95700,95400,1401
|
|
20240318,101500,21587169300,95700,95800,95800,95500,1166
|
|
20240318,101400,21475632100,95800,95400,95800,95300,2259
|
|
20240318,101300,21259763800,95300,95200,95400,95000,1125
|
|
20240318,101200,21152587300,95200,95200,95300,95000,745
|
|
20240318,101100,21081686800,95100,94700,95200,94700,1752
|
|
20240318,101000,20915426000,94800,94800,94900,94300,3834
|
|
20240318,100900,20552615200,95000,94900,95000,94700,641
|
|
20240318,100800,20491829500,94900,94900,95000,94800,1055
|
|
20240318,100700,20391727700,94900,94900,95000,94900,355
|
|
20240318,100600,20358025300,94900,94900,95000,94900,686
|
|
20240318,100500,20292871900,94900,94600,95000,94600,1973
|
|
20240318,100400,20105735000,94600,94500,94700,94500,391
|
|
20240318,100300,20068749700,94600,94600,94600,94500,630
|
|
20240318,100200,20009190500,94600,94600,94700,94600,710
|
|
20240318,100100,19942015500,94700,95000,95000,94100,5194
|
|
20240318,100000,19451199800,94900,94900,95000,94800,675
|
|
20240318,095900,19387120700,94900,94800,94900,94800,798
|
|
20240318,095800,19311439000,94900,94800,94900,94800,459
|
|
20240318,095700,19267915400,94900,95100,95200,94800,3508
|
|
20240318,095600,18934550200,95100,95200,95200,95100,412
|
|
20240318,095500,18895359700,95100,95000,95300,95000,1394
|
|
20240318,095400,18762728200,95100,95100,95200,95000,1823
|
|
20240318,095300,18589376300,95100,95100,95200,95100,361
|
|
20240318,095200,18555033600,95200,95000,95200,95000,2706
|
|
20240318,095100,18297597800,95100,95100,95400,95000,6587
|
|
20240318,095000,17670551000,95100,95000,95200,95000,1088
|
|
20240318,094900,17567094300,95000,95100,95200,94900,3628
|
|
20240318,094800,17221986300,94900,94800,95000,94700,3498
|
|
20240318,094700,16889896400,94800,94800,94900,94600,1818
|
|
20240318,094600,16717814800,94700,94600,94900,94600,1476
|
|
20240318,094500,16577984800,94500,94200,94700,94100,3941
|
|
20240318,094400,16205785600,94100,94200,94300,94100,568
|
|
20240318,094300,16152309800,94200,94200,94300,94100,641
|
|
20240318,094200,16091940400,94200,94300,94300,94000,3150
|
|
20240318,094100,15795295800,94200,94300,94300,94200,1096
|
|
20240318,094000,15692016700,94300,94400,94500,94200,561
|
|
20240318,093900,15639132300,94300,94600,94700,94300,3803
|
|
20240318,093800,15279871500,94600,94800,94800,94600,816
|
|
20240318,093700,15202591800,94700,94600,94800,94600,872
|
|
20240318,093600,15119983900,94700,94800,94900,94600,730
|
|
20240318,093500,15050833700,94800,94900,94900,94600,1826
|
|
20240318,093400,14877766600,94900,94700,94900,94600,1817
|
|
20240318,093300,14705635200,94600,94800,94900,94600,1164
|
|
20240318,093200,14595308000,94800,95000,95100,94800,1609
|
|
20240318,093100,14442567000,95000,95100,95200,95000,627
|
|
20240318,093000,14382949500,95200,95000,95300,94900,2121
|
|
20240318,092900,14181211700,95000,94900,95300,94700,2498
|
|
20240318,092800,13943716600,94900,94400,94900,94400,3131
|
|
20240318,092700,13647281000,94400,94000,94500,94000,1946
|
|
20240318,092600,13463721400,94000,94000,94400,93700,10801
|
|
20240318,092500,12448248200,94000,93400,94300,93300,9148
|
|
20240318,092400,11588170000,93500,93800,94000,93400,5340
|
|
20240318,092300,11088217600,93800,93600,94100,93600,6268
|
|
20240318,092200,10499986800,93600,94200,94300,93500,12162
|
|
20240318,092100,9357155900,94200,94300,94700,94200,2665
|
|
20240318,092000,9105322400,94300,94400,94500,94200,2974
|
|
20240318,091900,8824792200,94400,94300,95000,94300,12001
|
|
20240318,091800,7688580500,94300,94100,94400,94100,3610
|
|
20240318,091700,7348461200,94100,94300,94800,94100,9549
|
|
20240318,091600,6447957000,94600,94900,95000,94200,7205
|
|
20240318,091500,5766414800,94900,95100,95300,94900,2426
|
|
20240318,091400,5535813100,95100,95300,95500,94900,7079
|
|
20240318,091300,4862723200,95300,95800,95800,95300,3634
|
|
20240318,091200,4515485800,95700,95900,96000,95600,1604
|
|
20240318,091100,4361940700,96000,96000,96100,95300,5507
|
|
20240318,091000,3834596600,96000,96000,96200,95900,2301
|
|
20240318,090900,3613604100,96000,96700,96800,96000,2422
|
|
20240318,090800,3380612300,96400,96100,96900,96000,5653
|
|
20240318,090700,2834822400,96100,96700,96800,96100,6363
|
|
20240318,090600,2221444000,96600,97300,97500,96500,5737
|
|
20240318,090500,1665036400,97500,97500,97700,97300,1313
|
|
20240318,090400,1537036000,97700,98100,98100,97500,3086
|
|
20240318,090300,1235448000,98100,98300,98400,98000,2934
|
|
20240318,090200,947542700,98300,98200,98500,98000,2746
|
|
20240318,090100,677998900,98200,99100,99100,98200,1093
|
|
20240318,090000,570078500,99000,99100,99100,98000,5766
|