618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191500,10815004400,92700,92700,92700,92700,33249
|
|
20240318,191400,10815004400,92700,92700,92700,92700,0
|
|
20240318,191300,10815004400,92700,92700,92700,92700,0
|
|
20240318,191200,10815004400,92700,92700,92700,92700,0
|
|
20240318,191100,10815004400,92700,92700,92700,92700,0
|
|
20240318,191000,10815004400,92700,92700,92700,92700,0
|
|
20240318,190900,10815004400,92700,92700,92700,92700,0
|
|
20240318,190800,10815004400,92700,92700,92700,92700,0
|
|
20240318,190700,10815004400,92700,92700,92700,92700,0
|
|
20240318,190600,10815004400,92700,92700,92700,92700,0
|
|
20240318,190500,10815004400,92700,92700,92700,92700,0
|
|
20240318,190400,10815004400,92700,92700,92700,92700,0
|
|
20240318,190300,10815004400,92700,92700,92700,92700,0
|
|
20240318,190200,10815004400,92700,92700,92700,92700,0
|
|
20240318,190100,10815004400,92700,92700,92700,92700,0
|
|
20240318,190000,10815004400,92700,92700,92700,92700,0
|
|
20240318,185900,10815004400,92700,92700,92700,92700,0
|
|
20240318,185800,10815004400,92700,92700,92700,92700,0
|
|
20240318,185700,10815004400,92700,92700,92700,92700,0
|
|
20240318,185600,10815004400,92700,92700,92700,92700,0
|
|
20240318,185500,10815004400,92700,92700,92700,92700,0
|
|
20240318,185400,10815004400,92700,92700,92700,92700,0
|
|
20240318,185300,10815004400,92700,92700,92700,92700,0
|
|
20240318,185200,10815004400,92700,92700,92700,92700,0
|
|
20240318,185100,10815004400,92700,92700,92700,92700,0
|
|
20240318,185000,10815004400,92700,92700,92700,92700,0
|
|
20240318,184900,10815004400,92700,92700,92700,92700,0
|
|
20240318,184800,10815004400,92700,92700,92700,92700,0
|
|
20240318,184700,10815004400,92700,92700,92700,92700,0
|
|
20240318,184600,10815004400,92700,92700,92700,92700,0
|
|
20240318,184500,10815004400,92700,92700,92700,92700,33249
|
|
20240318,184400,10815004400,92700,92700,92700,92700,0
|
|
20240318,184300,10815004400,92700,92700,92700,92700,0
|
|
20240318,184200,10815004400,92700,92700,92700,92700,0
|
|
20240318,184100,10815004400,92700,92700,92700,92700,0
|
|
20240318,184000,10815004400,92700,92700,92700,92700,0
|
|
20240318,183900,10815004400,92700,92700,92700,92700,0
|
|
20240318,183800,10815004400,92700,92700,92700,92700,0
|
|
20240318,183700,10815004400,92700,92700,92700,92700,0
|
|
20240318,183600,10815004400,92700,92700,92700,92700,0
|
|
20240318,183500,10815004400,92700,92700,92700,92700,0
|
|
20240318,183400,10815004400,92700,92700,92700,92700,0
|
|
20240318,183300,10815004400,92700,92700,92700,92700,0
|
|
20240318,183200,10815004400,92700,92700,92700,92700,0
|
|
20240318,183100,10815004400,92700,92700,92700,92700,0
|
|
20240318,183000,10815004400,92700,92700,92700,92700,0
|
|
20240318,182900,10815004400,92700,92700,92700,92700,0
|
|
20240318,182800,10815004400,92700,92700,92700,92700,0
|
|
20240318,182700,10815004400,92700,92700,92700,92700,0
|
|
20240318,182600,10815004400,92700,92700,92700,92700,0
|
|
20240318,182500,10815004400,92700,92700,92700,92700,0
|
|
20240318,182400,10815004400,92700,92700,92700,92700,0
|
|
20240318,182300,10815004400,92700,92700,92700,92700,0
|
|
20240318,182200,10815004400,92700,92700,92700,92700,0
|
|
20240318,182100,10815004400,92700,92700,92700,92700,0
|
|
20240318,182000,10815004400,92700,92700,92700,92700,0
|
|
20240318,181900,10815004400,92700,92700,92700,92700,0
|
|
20240318,181800,10815004400,92700,92700,92700,92700,0
|
|
20240318,181700,10815004400,92700,92700,92700,92700,0
|
|
20240318,181600,10815004400,92700,92700,92700,92700,0
|
|
20240318,181500,10815004400,92700,92700,92700,92700,33249
|
|
20240318,181400,10815004400,92700,92700,92700,92700,0
|
|
20240318,181300,10815004400,92700,92700,92700,92700,0
|
|
20240318,181200,10815004400,92700,92700,92700,92700,0
|
|
20240318,181100,10815004400,92700,92700,92700,92700,0
|
|
20240318,181000,10815004400,92700,92700,92700,92700,0
|
|
20240318,180900,10815004400,92700,92700,92700,92700,0
|
|
20240318,180800,10815004400,92700,92700,92700,92700,0
|
|
20240318,180700,10815004400,92700,92700,92700,92700,0
|
|
20240318,180600,10815004400,92700,92700,92700,92700,0
|
|
20240318,180500,10815004400,92700,92700,92700,92700,0
|
|
20240318,180400,10815004400,92700,92700,92700,92700,0
|
|
20240318,180300,10815004400,92700,92700,92700,92700,0
|
|
20240318,180200,10815004400,92700,92700,92700,92700,0
|
|
20240318,180100,10815004400,92700,92700,92700,92700,0
|
|
20240318,180000,10815004400,92700,92700,92700,92700,0
|
|
20240318,175900,10815004400,92700,92700,92700,92700,0
|
|
20240318,175800,10815004400,92700,92700,92700,92700,0
|
|
20240318,175700,10815004400,92700,92700,92700,92700,0
|
|
20240318,175600,10815004400,92700,92700,92700,92700,0
|
|
20240318,175500,10815004400,92700,92700,92700,92700,0
|
|
20240318,175400,10815004400,92700,92700,92700,92700,0
|
|
20240318,175300,10815004400,92700,92700,92700,92700,0
|
|
20240318,175200,10815004400,92700,92700,92700,92700,0
|
|
20240318,175100,10815004400,92700,92700,92700,92700,0
|
|
20240318,175000,10815004400,92700,92700,92700,92700,0
|
|
20240318,174900,10815004400,92700,92700,92700,92700,0
|
|
20240318,174800,10815004400,92700,92700,92700,92700,0
|
|
20240318,174700,10815004400,92700,92700,92700,92700,0
|
|
20240318,174600,10815004400,92700,92700,92700,92700,0
|
|
20240318,174500,10815004400,92700,92700,92700,92700,33249
|
|
20240318,174400,10815004400,92700,92700,92700,92700,0
|
|
20240318,174300,10815004400,92700,92700,92700,92700,0
|
|
20240318,174200,10815004400,92700,92700,92700,92700,0
|
|
20240318,174100,10815004400,92700,92700,92700,92700,0
|
|
20240318,174000,10815004400,92700,92700,92700,92700,0
|
|
20240318,173900,10815004400,92700,92700,92700,92700,0
|
|
20240318,173800,10815004400,92700,92700,92700,92700,0
|
|
20240318,173700,10815004400,92700,92700,92700,92700,0
|
|
20240318,173600,10815004400,92700,92700,92700,92700,0
|
|
20240318,173500,10815004400,92700,92700,92700,92700,0
|
|
20240318,173400,10815004400,92700,92700,92700,92700,0
|
|
20240318,173300,10815004400,92700,92700,92700,92700,0
|
|
20240318,173200,10815004400,92700,92700,92700,92700,0
|
|
20240318,173100,10815004400,92700,92700,92700,92700,0
|
|
20240318,173000,10815004400,92700,92700,92700,92700,0
|
|
20240318,172900,10815004400,92700,92700,92700,92700,0
|
|
20240318,172800,10815004400,92700,92700,92700,92700,0
|
|
20240318,172700,10815004400,92700,92700,92700,92700,0
|
|
20240318,172600,10815004400,92700,92700,92700,92700,0
|
|
20240318,172500,10815004400,92700,92700,92700,92700,0
|
|
20240318,172400,10815004400,92700,92700,92700,92700,0
|
|
20240318,172300,10815004400,92700,92700,92700,92700,0
|
|
20240318,172200,10815004400,92700,92700,92700,92700,0
|
|
20240318,172100,10815004400,92700,92700,92700,92700,0
|
|
20240318,172000,10815004400,92700,92700,92700,92700,0
|
|
20240318,171900,10815004400,92700,92700,92700,92700,0
|
|
20240318,171800,10815004400,92700,92700,92700,92700,0
|
|
20240318,171700,10815004400,92700,92700,92700,92700,0
|
|
20240318,171600,10815004400,92700,92700,92700,92700,0
|
|
20240318,171500,10815004400,92700,92700,92700,92700,33249
|
|
20240318,171400,10815004400,92700,92700,92700,92700,0
|
|
20240318,171300,10815004400,92700,92700,92700,92700,0
|
|
20240318,171200,10815004400,92700,92700,92700,92700,0
|
|
20240318,171100,10815004400,92700,92700,92700,92700,0
|
|
20240318,171000,10815004400,92700,92700,92700,92700,0
|
|
20240318,170900,10815004400,92700,92700,92700,92700,0
|
|
20240318,170800,10815004400,92700,92700,92700,92700,0
|
|
20240318,170700,10815004400,92700,92700,92700,92700,0
|
|
20240318,170600,10815004400,92700,92700,92700,92700,0
|
|
20240318,170500,10815004400,92700,92700,92700,92700,0
|
|
20240318,170400,10815004400,92700,92700,92700,92700,0
|
|
20240318,170300,10815004400,92700,92700,92700,92700,0
|
|
20240318,170200,10815004400,92700,92700,92700,92700,0
|
|
20240318,170100,10815004400,92700,92700,92700,92700,0
|
|
20240318,170000,10815004400,92700,92700,92700,92700,0
|
|
20240318,165900,10815004400,92700,92700,92700,92700,0
|
|
20240318,165800,10815004400,92700,92700,92700,92700,0
|
|
20240318,165700,10815004400,92700,92700,92700,92700,0
|
|
20240318,165600,10815004400,92700,92700,92700,92700,0
|
|
20240318,165500,10815004400,92700,92700,92700,92700,0
|
|
20240318,165400,10815004400,92700,92700,92700,92700,0
|
|
20240318,165300,10815004400,92700,92700,92700,92700,0
|
|
20240318,165200,10815004400,92700,92700,92700,92700,0
|
|
20240318,165100,10815004400,92700,92700,92700,92700,0
|
|
20240318,165000,10815004400,92700,92700,92700,92700,0
|
|
20240318,164900,10815004400,92700,92700,92700,92700,0
|
|
20240318,164800,10815004400,92700,92700,92700,92700,0
|
|
20240318,164700,10815004400,92700,92700,92700,92700,0
|
|
20240318,164600,10815004400,92700,92700,92700,92700,0
|
|
20240318,164500,10815004400,92700,92700,92700,92700,33249
|
|
20240318,164400,10815004400,92700,92700,92700,92700,0
|
|
20240318,164300,10815004400,92700,92700,92700,92700,0
|
|
20240318,164200,10815004400,92700,92700,92700,92700,0
|
|
20240318,164100,10815004400,92700,92700,92700,92700,0
|
|
20240318,164000,10815004400,92700,92700,92700,92700,0
|
|
20240318,163900,10815004400,92700,92700,92700,92700,0
|
|
20240318,163800,10815004400,92700,92700,92700,92700,0
|
|
20240318,163700,10815004400,92700,92700,92700,92700,0
|
|
20240318,163600,10815004400,92700,92700,92700,92700,0
|
|
20240318,163500,10815004400,92700,92700,92700,92700,0
|
|
20240318,163400,10815004400,92700,92700,92700,92700,0
|
|
20240318,163300,10815004400,92700,92700,92700,92700,0
|
|
20240318,163200,10815004400,92700,92700,92700,92700,0
|
|
20240318,163100,10815004400,92700,92700,92700,92700,0
|
|
20240318,163000,10815004400,92700,92700,92700,92700,0
|
|
20240318,162900,10815004400,92700,92700,92700,92700,0
|
|
20240318,162800,10815004400,92700,92700,92700,92700,0
|
|
20240318,162700,10815004400,92700,92700,92700,92700,0
|
|
20240318,162600,10815004400,92700,92700,92700,92700,0
|
|
20240318,162500,10815004400,92700,92700,92700,92700,0
|
|
20240318,162400,10815004400,92700,92700,92700,92700,0
|
|
20240318,162300,10815004400,92700,92700,92700,92700,0
|
|
20240318,162200,10815004400,92700,92700,92700,92700,0
|
|
20240318,162100,10815004400,92700,92700,92700,92700,0
|
|
20240318,162000,10815004400,92700,92700,92700,92700,0
|
|
20240318,161900,10815004400,92700,92700,92700,92700,0
|
|
20240318,161800,10815004400,92700,92700,92700,92700,0
|
|
20240318,161700,10815004400,92700,92700,92700,92700,0
|
|
20240318,161600,10815004400,92700,92700,92700,92700,0
|
|
20240318,161500,10815004400,92700,92700,92700,92700,33249
|
|
20240318,161400,10815004400,92700,92700,92700,92700,0
|
|
20240318,161300,10815004400,92700,92700,92700,92700,0
|
|
20240318,161200,10815004400,92700,92700,92700,92700,0
|
|
20240318,161100,10815004400,92700,92700,92700,92700,0
|
|
20240318,161000,10815004400,92700,92700,92700,92700,0
|
|
20240318,160900,10815004400,92700,92700,92700,92700,0
|
|
20240318,160800,10815004400,92700,92700,92700,92700,0
|
|
20240318,160700,10815004400,92700,92700,92700,92700,0
|
|
20240318,160600,10815004400,92700,92700,92700,92700,0
|
|
20240318,160500,10815004400,92700,92700,92700,92700,0
|
|
20240318,160400,10815004400,92700,92700,92700,92700,0
|
|
20240318,160300,10815004400,92700,92700,92700,92700,0
|
|
20240318,160200,10815004400,92700,92700,92700,92700,0
|
|
20240318,160100,10815004400,92700,92700,92700,92700,0
|
|
20240318,160000,10815004400,92700,92700,92700,92700,0
|
|
20240318,155900,10815004400,92700,92700,92700,92700,0
|
|
20240318,155800,10815004400,92700,92700,92700,92700,0
|
|
20240318,155700,10815004400,92700,92700,92700,92700,0
|
|
20240318,155600,10815004400,92700,92700,92700,92700,0
|
|
20240318,155500,10815004400,92700,92700,92700,92700,0
|
|
20240318,155400,10815004400,92700,92700,92700,92700,0
|
|
20240318,155300,10815004400,92700,92700,92700,92700,0
|
|
20240318,155200,10815004400,92700,92700,92700,92700,0
|
|
20240318,155100,10815004400,92700,92700,92700,92700,0
|
|
20240318,155000,10815004400,92700,92700,92700,92700,0
|
|
20240318,154900,10815004400,92700,92700,92700,92700,0
|
|
20240318,154800,10815004400,92700,92700,92700,92700,0
|
|
20240318,154700,10815004400,92700,92700,92700,92700,0
|
|
20240318,154600,10815004400,92700,92700,92700,92700,0
|
|
20240318,154500,10815004400,92700,92700,92700,92700,33249
|
|
20240318,154400,10815004400,92700,92700,92700,92700,0
|
|
20240318,154300,10815004400,92700,92700,92700,92700,0
|
|
20240318,154200,10815004400,92700,92700,92700,92700,0
|
|
20240318,154100,10815004400,92700,92700,92700,92700,0
|
|
20240318,154000,10815004400,92700,92700,92700,92700,0
|
|
20240318,153900,10815004400,92700,92700,92700,92700,0
|
|
20240318,153800,10815004400,92700,92700,92700,92700,0
|
|
20240318,153700,10815004400,92700,92700,92700,92700,0
|
|
20240318,153600,10815004400,92700,92700,92700,92700,0
|
|
20240318,153500,10815004400,92700,92700,92700,92700,0
|
|
20240318,153400,10815004400,92700,92700,92700,92700,0
|
|
20240318,153300,10815004400,92700,92700,92700,92700,0
|
|
20240318,153200,10815004400,92700,92700,92700,92700,0
|
|
20240318,153100,10815004400,92700,92700,92700,92700,0
|
|
20240318,153000,10815004400,92700,92700,92700,92700,33249
|
|
20240318,152900,7732822100,93000,93000,93000,93000,0
|
|
20240318,152800,7732822100,93000,93000,93000,93000,0
|
|
20240318,152700,7732822100,93000,93000,93000,93000,0
|
|
20240318,152600,7732822100,93000,93000,93000,93000,0
|
|
20240318,152500,7732822100,93000,93000,93000,93000,0
|
|
20240318,152400,7732822100,93000,93000,93000,93000,0
|
|
20240318,152300,7732822100,93000,93000,93000,93000,0
|
|
20240318,152200,7732822100,93000,93000,93000,93000,0
|
|
20240318,152100,7732822100,93000,93000,93000,93000,0
|
|
20240318,152000,7732822100,93000,93000,93000,93000,0
|
|
20240318,151900,7732822100,93000,93400,93500,93000,1404
|
|
20240318,151800,7601789900,93500,93500,93500,93300,435
|
|
20240318,151700,7561133700,93300,93300,93500,93300,634
|
|
20240318,151600,7501900200,93300,93300,93400,93300,426
|
|
20240318,151500,7462129900,93300,93200,93400,93200,754
|
|
20240318,151400,7391747900,93300,93100,93300,93100,1438
|
|
20240318,151300,7257685300,93100,93100,93200,93100,332
|
|
20240318,151200,7226756400,93100,93100,93200,93100,199
|
|
20240318,151100,7208224100,93200,93100,93200,93100,104
|
|
20240318,151000,7198540500,93100,93100,93200,93100,125
|
|
20240318,150900,7186899500,93200,93100,93200,93100,89
|
|
20240318,150800,7178610900,93200,93100,93200,93100,161
|
|
20240318,150700,7163618700,93100,93100,93200,93100,102
|
|
20240318,150600,7154120300,93200,93100,93200,93100,117
|
|
20240318,150500,7143222800,93200,93100,93200,93100,96
|
|
20240318,150400,7134283800,93100,93100,93200,93100,154
|
|
20240318,150300,7119944300,93200,93100,93200,93100,137
|
|
20240318,150200,7107184500,93100,93200,93200,93100,138
|
|
20240318,150100,7094335200,93100,93100,93200,93100,126
|
|
20240318,150000,7082602300,93100,93100,93200,93100,187
|
|
20240318,145900,7065188200,93100,93100,93200,93100,186
|
|
20240318,145800,7047869700,93200,93100,93200,93100,178
|
|
20240318,145700,7031296100,93100,93100,93200,93100,227
|
|
20240318,145600,7010158100,93100,93100,93200,93100,491
|
|
20240318,145500,6964444100,93100,93100,93200,93100,187
|
|
20240318,145400,6947031900,93100,93100,93200,93100,139
|
|
20240318,145300,6934087900,93100,93100,93200,93100,175
|
|
20240318,145200,6917789800,93100,93100,93200,93100,129
|
|
20240318,145100,6905778200,93100,93200,93200,93100,290
|
|
20240318,145000,6878776400,93100,93100,93200,93100,312
|
|
20240318,144900,6849710100,93100,93200,93200,93100,134
|
|
20240318,144800,6837232600,93100,93000,93200,93000,146
|
|
20240318,144700,6823640600,93000,93000,93200,93000,363
|
|
20240318,144600,6789855300,93000,93000,93100,93000,142
|
|
20240318,144500,6776647300,93100,93200,93200,93000,138
|
|
20240318,144400,6763810700,93100,93100,93200,93000,137
|
|
20240318,144300,6751060400,93200,93000,93200,93000,428
|
|
20240318,144200,6711194000,93000,93000,93300,93000,674
|
|
20240318,144100,6648384500,93000,93000,93100,93000,177
|
|
20240318,144000,6631919500,93000,93200,93300,93000,786
|
|
20240318,143900,6558677100,93200,93200,93300,93100,948
|
|
20240318,143800,6470332200,93100,93100,93200,93100,195
|
|
20240318,143700,6452175200,93200,93100,93200,93100,161
|
|
20240318,143600,6437181900,93100,93100,93200,93100,264
|
|
20240318,143500,6412600700,93100,93100,93200,93100,161
|
|
20240318,143400,6397609500,93100,93100,93200,93100,208
|
|
20240318,143300,6378239500,93100,93100,93200,93100,157
|
|
20240318,143200,6363620500,93200,93100,93200,93100,188
|
|
20240318,143100,6346113400,93100,93100,93200,93100,182
|
|
20240318,143000,6329162100,93100,93100,93200,93100,235
|
|
20240318,142900,6307274800,93200,93100,93200,93100,109
|
|
20240318,142800,6297124400,93100,93100,93200,93100,93
|
|
20240318,142700,6288463900,93100,93100,93200,93100,56
|
|
20240318,142600,6283248100,93100,93100,93200,93100,57
|
|
20240318,142500,6277939400,93200,93100,93200,93100,111
|
|
20240318,142400,6267602600,93200,93100,93200,93100,82
|
|
20240318,142300,6259965400,93200,93200,93300,93100,1098
|
|
20240318,142200,6157633100,93200,93300,93300,93200,58
|
|
20240318,142100,6152225200,93200,93100,93200,93100,372
|
|
20240318,142000,6117567800,93100,93100,93200,93100,82
|
|
20240318,141900,6109931700,93200,93200,93200,93100,71
|
|
20240318,141800,6103318100,93200,93100,93200,93100,199
|
|
20240318,141700,6084786100,93200,93200,93200,93100,134
|
|
20240318,141600,6072307000,93200,93100,93200,93100,101
|
|
20240318,141500,6062897300,93100,93100,93200,93100,61
|
|
20240318,141400,6057216100,93100,93100,93300,93100,88
|
|
20240318,141300,6049016900,93100,93100,93300,93100,359
|
|
20240318,141200,6015562400,93100,93100,93200,93100,111
|
|
20240318,141100,6005226300,93200,93200,93200,93100,71
|
|
20240318,141000,5998612700,93200,93100,93200,93100,84
|
|
20240318,140900,5990790000,93200,93100,93200,93000,242
|
|
20240318,140800,5968261600,93100,93000,93100,93000,108
|
|
20240318,140700,5958215000,93000,93100,93100,93000,91
|
|
20240318,140600,5949747800,93000,93000,93200,93000,93
|
|
20240318,140500,5941095100,93000,93000,93200,93000,444
|
|
20240318,140400,5899762600,93000,93100,93100,93000,110
|
|
20240318,140300,5889529600,93000,93000,93100,93000,55
|
|
20240318,140200,5884412200,93100,93100,93100,93000,38
|
|
20240318,140100,5880875400,93000,93100,93200,93000,39
|
|
20240318,140000,5877244300,93200,93000,93200,93000,232
|
|
20240318,135900,5855648900,93100,93100,93100,93000,132
|
|
20240318,135800,5843369900,93100,93000,93100,93000,146
|
|
20240318,135700,5829789200,93000,93100,93200,93000,246
|
|
20240318,135600,5806900200,93100,93100,93200,93100,250
|
|
20240318,135500,5783624000,93200,93100,93200,93100,176
|
|
20240318,135400,5767235600,93100,93100,93200,93100,165
|
|
20240318,135300,5751864100,93100,93200,93200,93100,61
|
|
20240318,135200,5746183200,93200,93200,93200,93100,44
|
|
20240318,135100,5742083700,93200,93200,93200,93100,94
|
|
20240318,135000,5733330000,93200,93100,93300,93100,43
|
|
20240318,134900,5729322100,93100,93100,93300,93100,56
|
|
20240318,134800,5724103300,93300,93200,93300,93100,174
|
|
20240318,134700,5707887800,93100,93200,93200,93100,76
|
|
20240318,134600,5700810600,93100,93100,93200,93100,116
|
|
20240318,134500,5690002300,93200,93100,93200,93100,88
|
|
20240318,134400,5681806000,93100,93200,93300,93100,28
|
|
20240318,134300,5679196400,93300,93200,93300,93100,55
|
|
20240318,134200,5674068000,93200,93100,93200,93100,102
|
|
20240318,134100,5664568000,93100,93200,93200,93100,44
|
|
20240318,134000,5660469300,93200,93100,93200,93100,252
|
|
20240318,133900,5636986000,93100,93100,93200,93100,41
|
|
20240318,133800,5633166200,93100,93100,93200,93100,93
|
|
20240318,133700,5624506600,93200,93200,93200,93100,41
|
|
20240318,133600,5620686500,93100,93200,93200,93100,20
|
|
20240318,133500,5618822600,93200,93100,93200,93100,39
|
|
20240318,133400,5615189100,93200,93200,93200,93100,73
|
|
20240318,133300,5608390600,93200,93100,93200,93100,28
|
|
20240318,133200,5605781200,93100,93200,93200,93100,26
|
|
20240318,133100,5603358900,93200,93200,93200,93100,28
|
|
20240318,133000,5600749500,93200,93000,93200,93000,122
|
|
20240318,132900,5589399400,93000,93200,93200,93000,310
|
|
20240318,132800,5560540400,93100,93000,93100,93000,35
|
|
20240318,132700,5557282200,93100,93000,93200,93000,40
|
|
20240318,132600,5553558000,93100,93100,93100,93000,229
|
|
20240318,132500,5532239200,93000,93100,93200,93000,343
|
|
20240318,132400,5500309800,93200,93200,93200,93100,62
|
|
20240318,132300,5494532800,93100,93100,93200,93100,44
|
|
20240318,132200,5490433500,93100,93000,93100,93000,167
|
|
20240318,132100,5474886600,93100,93000,93100,93000,89
|
|
20240318,132000,5466607400,93000,93200,93200,93000,497
|
|
20240318,131900,5420340200,93100,93100,93200,93100,86
|
|
20240318,131800,5412330800,93200,93200,93200,93100,57
|
|
20240318,131700,5407021700,93100,93100,93200,93100,81
|
|
20240318,131600,5399478200,93200,93200,93200,93100,33
|
|
20240318,131500,5396402900,93100,93200,93200,93100,24
|
|
20240318,131400,5394166400,93100,93200,93200,93100,47
|
|
20240318,131300,5389787300,93100,93200,93200,93100,366
|
|
20240318,131200,5355678200,93200,93200,93300,93200,140
|
|
20240318,131100,5342628100,93100,93200,93300,93100,34
|
|
20240318,131000,5339460400,93200,93200,93200,93100,42
|
|
20240318,130900,5335548000,93100,93200,93200,93100,53
|
|
20240318,130800,5330611200,93100,93300,93300,93100,84
|
|
20240318,130700,5322787900,93300,93100,93300,93100,197
|
|
20240318,130600,5304430900,93100,93100,93200,93100,211
|
|
20240318,130500,5284768800,93100,93100,93200,93100,23
|
|
20240318,130400,5282625900,93200,93100,93200,93100,90
|
|
20240318,130300,5274245600,93100,93100,93200,93100,22
|
|
20240318,130200,5272196200,93100,93100,93200,93100,28
|
|
20240318,130100,5269587800,93200,93200,93200,93100,17
|
|
20240318,130000,5268003900,93200,93100,93300,93100,937
|
|
20240318,125900,5180699900,93000,93100,93100,93000,115
|
|
20240318,125800,5170003500,93100,93000,93100,93000,187
|
|
20240318,125700,5152600400,93000,93000,93100,93000,37
|
|
20240318,125600,5149158800,93000,93100,93100,93000,21
|
|
20240318,125500,5147204400,93000,93200,93200,93000,211
|
|
20240318,125400,5127565700,93200,93200,93200,93100,24
|
|
20240318,125300,5125330700,93200,93200,93200,93100,32
|
|
20240318,125200,5122350000,93200,93200,93200,93100,104
|
|
20240318,125100,5112666000,93200,93100,93200,93100,79
|
|
20240318,125000,5105310000,93200,93200,93200,93100,50
|
|
20240318,124900,5100653700,93200,93100,93200,93100,43
|
|
20240318,124800,5096648200,93100,93100,93200,93100,34
|
|
20240318,124700,5093481900,93100,93100,93200,93100,113
|
|
20240318,124600,5082958200,93200,93200,93200,93100,50
|
|
20240318,124500,5078301500,93200,93100,93200,93100,34
|
|
20240318,124400,5075134900,93100,93200,93200,93100,61
|
|
20240318,124300,5069450600,93200,93100,93200,93100,108
|
|
20240318,124200,5059394300,93100,93200,93200,93100,45
|
|
20240318,124100,5055204000,93100,93100,93200,93100,26
|
|
20240318,124000,5052781600,93200,93100,93200,93100,78
|
|
20240318,123900,5045518400,93100,93200,93200,93100,39
|
|
20240318,123800,5041886300,93100,93200,93200,93100,72
|
|
20240318,123700,5035181900,93100,93100,93200,93100,28
|
|
20240318,123600,5032573100,93100,93100,93200,93100,28
|
|
20240318,123500,5029965700,93200,93100,93200,93100,60
|
|
20240318,123400,5024377900,93100,93200,93300,93100,203
|
|
20240318,123300,5005458300,93200,93200,93300,93200,37
|
|
20240318,123200,5002008800,93300,93200,93300,93200,70
|
|
20240318,123100,4995483400,93200,93200,93300,93200,30
|
|
20240318,123000,4992685800,93200,93300,93300,93200,91
|
|
20240318,122900,4984202900,93200,93200,93300,93200,28
|
|
20240318,122800,4981592700,93300,93200,93300,93200,38
|
|
20240318,122700,4978049200,93300,93200,93300,93200,24
|
|
20240318,122600,4975811100,93200,93200,93300,93200,92
|
|
20240318,122500,4967235400,93200,93200,93300,93200,28
|
|
20240318,122400,4964624900,93200,93300,93300,93200,61
|
|
20240318,122300,4958934400,93200,93200,93300,93200,25
|
|
20240318,122200,4956603900,93200,93200,93300,93200,59
|
|
20240318,122100,4951103800,93300,93200,93300,93200,97
|
|
20240318,122000,4942062100,93200,93200,93300,93200,32
|
|
20240318,121900,4939078200,93200,93300,93300,93200,68
|
|
20240318,121800,4932740000,93300,93200,93300,93200,39
|
|
20240318,121700,4929102900,93200,93200,93300,93200,73
|
|
20240318,121600,4922298700,93200,93200,93300,93200,55
|
|
20240318,121500,4917170900,93200,93200,93300,93100,313
|
|
20240318,121400,4888002800,93200,93200,93300,93200,21
|
|
20240318,121300,4886044400,93300,93200,93300,93200,75
|
|
20240318,121200,4879053400,93300,93200,93300,93200,23
|
|
20240318,121100,4876908100,93200,93200,93300,93200,29
|
|
20240318,121000,4874204800,93200,93300,93300,93200,59
|
|
20240318,120900,4868703400,93200,93200,93300,93100,178
|
|
20240318,120800,4852114800,93300,93100,93300,93000,717
|
|
20240318,120700,4785323000,93300,93200,93300,93200,209
|
|
20240318,120600,4765843100,93200,93300,93300,93200,262
|
|
20240318,120500,4741406700,93200,93300,93400,93100,391
|
|
20240318,120400,4704939600,93300,93100,93300,93100,67
|
|
20240318,120300,4698699100,93300,93100,93400,93100,205
|
|
20240318,120200,4679578500,93200,93400,93400,93100,26
|
|
20240318,120100,4677155200,93100,93100,93400,93000,676
|
|
20240318,120000,4614072900,93100,93200,93300,93000,335
|
|
20240318,115900,4582841600,93100,93100,93300,93100,47
|
|
20240318,115800,4578461900,93200,93000,93200,93000,22
|
|
20240318,115700,4576414300,93100,93200,93200,93100,17
|
|
20240318,115600,4574830200,93200,93100,93200,93100,55
|
|
20240318,115500,4569709200,93100,93200,93300,93100,201
|
|
20240318,115400,4550982500,93200,93000,93300,93000,824
|
|
20240318,115300,4474226100,93100,93100,93100,93000,54
|
|
20240318,115200,4469199900,93000,93000,93100,93000,29
|
|
20240318,115100,4466502100,93000,93100,93100,93000,180
|
|
20240318,115000,4449749500,93100,93000,93100,93000,64
|
|
20240318,114900,4443794900,93000,93000,93100,93000,31
|
|
20240318,114800,4440910500,93000,93100,93100,93000,49
|
|
20240318,114700,4436352300,93100,93100,93100,93000,108
|
|
20240318,114600,4426306600,93000,93000,93100,93000,21
|
|
20240318,114500,4424353100,93000,93000,93100,93000,76
|
|
20240318,114400,4417283100,93000,93000,93100,93000,21
|
|
20240318,114300,4415329100,93000,93000,93100,93000,202
|
|
20240318,114200,4396541800,93000,93100,93100,93000,57
|
|
20240318,114100,4391239200,93100,93100,93100,93000,65
|
|
20240318,114000,4385192200,93000,93000,93100,93000,42
|
|
20240318,113900,4381285300,93000,93000,93100,93000,34
|
|
20240318,113800,4378122100,93100,93100,93100,93000,63
|
|
20240318,113700,4372261600,93100,93100,93100,93000,34
|
|
20240318,113600,4369098400,93100,93100,93100,93000,99
|
|
20240318,113500,4359889600,93000,93100,93100,93000,117
|
|
20240318,113400,4349007500,93100,93000,93100,93000,124
|
|
20240318,113300,4337473700,93000,93000,93000,92900,130
|
|
20240318,113200,4325384100,93000,92900,93000,92900,36
|
|
20240318,113100,4322038400,93000,93000,93000,92900,26
|
|
20240318,113000,4319621200,92900,93000,93100,92900,129
|
|
20240318,112900,4307623600,93000,93000,93000,92900,265
|
|
20240318,112800,4282981200,93000,92900,93000,92900,25
|
|
20240318,112700,4280657300,92900,92900,93000,92900,49
|
|
20240318,112600,4276104200,92900,92900,93100,92900,200
|
|
20240318,112500,4257513600,93000,93000,93000,92900,47
|
|
20240318,112400,4253145800,93000,93000,93100,92900,328
|
|
20240318,112300,4222640400,93000,93100,93100,93000,26
|
|
20240318,112200,4220221600,93100,92900,93100,92900,75
|
|
20240318,112100,4213246500,92900,92900,93000,92900,78
|
|
20240318,112000,4205998800,93000,93000,93100,92900,16
|
|
20240318,111900,4204511000,93000,92900,93000,92900,22
|
|
20240318,111800,4202465900,93100,92900,93100,92800,92
|
|
20240318,111700,4193910600,92900,92900,92900,92800,64
|
|
20240318,111600,4187969900,92900,92900,92900,92800,46
|
|
20240318,111500,4183698400,92800,92900,92900,92800,74
|
|
20240318,111400,4176824800,92900,92900,92900,92800,33
|
|
20240318,111300,4173761300,92900,92800,92900,92800,98
|
|
20240318,111200,4164665800,92800,93000,93100,92800,189
|
|
20240318,111100,4147082400,93100,92800,93100,92800,132
|
|
20240318,111000,4134819500,92800,92800,92900,92700,492
|
|
20240318,110900,4089176200,92800,92800,92900,92800,81
|
|
20240318,110800,4081658100,92900,93100,93100,92800,129
|
|
20240318,110700,4069671700,93000,93100,93100,92900,479
|
|
20240318,110600,4025126400,93100,93200,93200,93000,33
|
|
20240318,110500,4022055300,93200,93000,93200,93000,420
|
|
20240318,110400,3982948800,93000,93000,93100,93000,117
|
|
20240318,110300,3972063500,93100,93100,93100,93000,72
|
|
20240318,110200,3965365400,93000,92900,93000,92900,51
|
|
20240318,110100,3960623900,93000,93000,93000,92900,18
|
|
20240318,110000,3958950400,93000,92800,93000,92800,689
|
|
20240318,105900,3894911900,92900,92800,92900,92800,49
|
|
20240318,105800,3890364000,92800,92900,92900,92800,151
|
|
20240318,105700,3876336800,92800,92900,92900,92800,40
|
|
20240318,105600,3872623300,92800,92800,92800,92700,326
|
|
20240318,105500,3842375600,92700,92700,92800,92700,29
|
|
20240318,105400,3839685700,92800,92700,92800,92700,64
|
|
20240318,105300,3833751500,92700,92800,92800,92700,99
|
|
20240318,105200,3824565300,92700,92800,92800,92700,37
|
|
20240318,105100,3821134300,92700,92800,92800,92700,77
|
|
20240318,105000,3813994000,92700,92800,92800,92700,52
|
|
20240318,104900,3809169700,92700,92800,92800,92700,116
|
|
20240318,104800,3798406600,92800,92700,92800,92700,21
|
|
20240318,104700,3796459100,92700,92700,92800,92700,78
|
|
20240318,104600,3789226700,92700,92800,92900,92700,79
|
|
20240318,104500,3781897600,92800,92800,92800,92700,46
|
|
20240318,104400,3777629700,92700,92700,92900,92700,47
|
|
20240318,104300,3773272000,92700,92800,92900,92700,135
|
|
20240318,104200,3760750700,92800,92700,92900,92700,444
|
|
20240318,104100,3719528900,92700,92700,92800,92700,111
|
|
20240318,104000,3709238500,92800,92700,92800,92700,147
|
|
20240318,103900,3695610300,92700,92800,92800,92600,89
|
|
20240318,103800,3687359700,92700,92800,92800,92600,129
|
|
20240318,103700,3675409000,92800,92800,92800,92700,110
|
|
20240318,103600,3665209900,92700,92700,92800,92600,99
|
|
20240318,103500,3656037300,92700,92700,92800,92600,108
|
|
20240318,103400,3646025200,92700,92700,92800,92700,270
|
|
20240318,103300,3620995500,92800,92700,92800,92700,254
|
|
20240318,103200,3597432100,92700,92900,92900,92700,277
|
|
20240318,103100,3571734100,92700,92600,92700,92600,236
|
|
20240318,103000,3549864500,92600,92800,92900,92600,188
|
|
20240318,102900,3532435000,92600,92700,92800,92600,87
|
|
20240318,102800,3524375400,92700,92800,92800,92600,310
|
|
20240318,102700,3495644000,92800,92700,92800,92700,130
|
|
20240318,102600,3483587500,92800,92700,92800,92600,153
|
|
20240318,102500,3469404300,92700,92800,92800,92700,82
|
|
20240318,102400,3461799100,92700,92800,92800,92700,114
|
|
20240318,102300,3451225000,92700,92700,92800,92700,110
|
|
20240318,102200,3441027000,92800,92700,92800,92600,75
|
|
20240318,102100,3434077300,92700,92700,92800,92700,219
|
|
20240318,102000,3413773700,92700,92700,92800,92700,140
|
|
20240318,101900,3400788900,92600,92800,92800,92600,171
|
|
20240318,101800,3384940400,92700,92700,92800,92700,107
|
|
20240318,101700,3375020400,92700,92800,92800,92600,138
|
|
20240318,101600,3362227000,92700,92700,92700,92600,959
|
|
20240318,101500,3273399000,92800,92800,92900,92800,543
|
|
20240318,101400,3223007500,92900,92700,92900,92700,306
|
|
20240318,101300,3194613000,92800,92700,92800,92600,390
|
|
20240318,101200,3158440900,92700,92600,92800,92600,205
|
|
20240318,101100,3139444600,92600,92600,92700,92600,122
|
|
20240318,101000,3128146400,92700,92700,92700,92600,251
|
|
20240318,100900,3104896400,92700,92700,92900,92600,269
|
|
20240318,100800,3079956700,92700,92800,92900,92700,58
|
|
20240318,100700,3074578800,92900,92900,92900,92700,139
|
|
20240318,100600,3061677400,92900,92800,92900,92800,24
|
|
20240318,100500,3059449100,92900,92800,92900,92700,101
|
|
20240318,100400,3050078400,92800,92900,92900,92800,258
|
|
20240318,100300,3026134900,93000,92700,93000,92700,73
|
|
20240318,100200,3019361800,92800,92900,93100,92700,1090
|
|
20240318,100100,2918153200,93000,93000,93000,92900,48
|
|
20240318,100000,2913692500,93000,92900,93000,92900,133
|
|
20240318,095900,2901335400,92900,93200,93200,92900,740
|
|
20240318,095800,2832489300,93200,93200,93200,93200,13
|
|
20240318,095700,2831277700,93100,93100,93200,93100,22
|
|
20240318,095600,2829229000,93200,93200,93200,93100,61
|
|
20240318,095500,2823548300,93200,93100,93200,93100,36
|
|
20240318,095400,2820194900,93200,93100,93200,93100,20
|
|
20240318,095300,2818331500,93200,93200,93200,93000,237
|
|
20240318,095200,2796252700,93000,93000,93100,93000,1405
|
|
20240318,095100,2665461100,93100,93100,93100,93000,21
|
|
20240318,095000,2663506500,93100,93100,93100,92900,199
|
|
20240318,094900,2644993200,92900,93200,93300,92900,872
|
|
20240318,094800,2563835500,93200,93100,93200,93100,236
|
|
20240318,094700,2541842200,93100,93100,93300,93000,1202
|
|
20240318,094600,2429873700,93000,93000,93100,93000,28
|
|
20240318,094500,2427268900,93000,93200,93200,93000,20
|
|
20240318,094400,2425407600,93200,93200,93200,93000,18
|
|
20240318,094300,2423730900,93000,92900,93400,92900,1176
|
|
20240318,094200,2314276000,93000,92900,93000,92700,158
|
|
20240318,094100,2299599200,92700,92900,93000,92700,341
|
|
20240318,094000,2267934100,92800,92800,92900,92700,375
|
|
20240318,093900,2233125200,92800,92800,92900,92700,1002
|
|
20240318,093800,2140152500,92800,92800,93000,92800,115
|
|
20240318,093700,2129474100,92800,92800,93000,92800,191
|
|
20240318,093600,2111732000,92800,92800,92900,92800,308
|
|
20240318,093500,2083123200,92900,92800,92900,92800,379
|
|
20240318,093400,2047951100,92900,92800,92900,92800,68
|
|
20240318,093300,2041640000,92900,92900,92900,92800,61
|
|
20240318,093200,2035976600,92900,92900,92900,92800,54
|
|
20240318,093100,2030960100,92800,92900,92900,92800,74
|
|
20240318,093000,2024089000,92900,92800,92900,92800,155
|
|
20240318,092900,2009703000,92800,92900,92900,92800,50
|
|
20240318,092800,2005061900,92700,92800,92900,92700,395
|
|
20240318,092700,1968392400,92900,92800,92900,92700,198
|
|
20240318,092600,1950019200,92900,92900,92900,92700,710
|
|
20240318,092500,1884166500,92800,92700,92900,92700,142
|
|
20240318,092400,1870985700,92700,92800,92800,92700,98
|
|
20240318,092300,1861895800,92700,92800,93000,92700,353
|
|
20240318,092200,1829107000,92800,92700,92900,92700,309
|
|
20240318,092100,1800429700,92700,92600,92700,92500,302
|
|
20240318,092000,1772464100,92600,92700,92800,92600,251
|
|
20240318,091900,1749195600,92600,92900,93000,92600,210
|
|
20240318,091800,1729700300,92900,92700,92900,92500,151
|
|
20240318,091700,1715699200,92600,92500,92600,92500,346
|
|
20240318,091600,1683678700,92600,92800,92800,92500,173
|
|
20240318,091500,1667646900,92700,92500,92700,92400,419
|
|
20240318,091400,1628891300,92500,93000,93000,92500,826
|
|
20240318,091300,1552309700,92800,93200,93200,92800,1616
|
|
20240318,091200,1401956600,93200,93200,93500,93200,616
|
|
20240318,091100,1344487200,93300,93300,93300,93200,69
|
|
20240318,091000,1338054400,93300,93400,93400,93300,238
|
|
20240318,090900,1315842600,93300,93600,93600,93300,89
|
|
20240318,090800,1307537000,93400,93400,93800,93200,192
|
|
20240318,090700,1289575400,93400,94000,94200,93400,696
|
|
20240318,090600,1224298800,93900,94200,94300,93800,1537
|
|
20240318,090500,1079586700,94000,94100,94300,93900,1293
|
|
20240318,090400,957896300,94100,94000,94100,93600,1628
|
|
20240318,090300,804925400,93500,94100,94100,93500,2347
|
|
20240318,090200,584465000,94000,93200,94100,92700,1931
|
|
20240318,090100,403706700,93100,93200,93200,92600,599
|
|
20240318,090000,348042700,93100,93500,93600,93000,3726
|