664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200100,6610641800,97000,97000,97000,97000,1460
|
|
20240318,200000,6610641800,97000,97000,97000,97000,0
|
|
20240318,195900,6610641800,97000,97000,97000,97000,0
|
|
20240318,195800,6610641800,97000,97000,97000,97000,0
|
|
20240318,195700,6610641800,97000,97000,97000,97000,0
|
|
20240318,195600,6610641800,97000,97000,97000,97000,0
|
|
20240318,195500,6610641800,97000,97000,97000,97000,0
|
|
20240318,195400,6610641800,97000,97000,97000,97000,0
|
|
20240318,195300,6610641800,97000,97000,97000,97000,0
|
|
20240318,195200,6610641800,97000,97000,97000,97000,0
|
|
20240318,195100,6610641800,97000,97000,97000,97000,0
|
|
20240318,195000,6610641800,97000,97000,97000,97000,0
|
|
20240318,194900,6610641800,97000,97000,97000,97000,0
|
|
20240318,194800,6610641800,97000,97000,97000,97000,0
|
|
20240318,194700,6610641800,97000,97000,97000,97000,0
|
|
20240318,194600,6610641800,97000,97000,97000,97000,0
|
|
20240318,194500,6610641800,97000,97000,97000,97000,0
|
|
20240318,194400,6610641800,97000,97000,97000,97000,0
|
|
20240318,194300,6610641800,97000,97000,97000,97000,0
|
|
20240318,194200,6610641800,97000,97000,97000,97000,0
|
|
20240318,194100,6610641800,97000,97000,97000,97000,0
|
|
20240318,194000,6610641800,97000,97000,97000,97000,0
|
|
20240318,193900,6610641800,97000,97000,97000,97000,0
|
|
20240318,193800,6610641800,97000,97000,97000,97000,0
|
|
20240318,193700,6610641800,97000,97000,97000,97000,0
|
|
20240318,193600,6610641800,97000,97000,97000,97000,0
|
|
20240318,193500,6610641800,97000,97000,97000,97000,0
|
|
20240318,193400,6610641800,97000,97000,97000,97000,0
|
|
20240318,193300,6610641800,97000,97000,97000,97000,0
|
|
20240318,193200,6610641800,97000,97000,97000,97000,0
|
|
20240318,193100,6610641800,97000,97000,97000,97000,1460
|
|
20240318,193000,6610641800,97000,97000,97000,97000,0
|
|
20240318,192900,6610641800,97000,97000,97000,97000,0
|
|
20240318,192800,6610641800,97000,97000,97000,97000,0
|
|
20240318,192700,6610641800,97000,97000,97000,97000,0
|
|
20240318,192600,6610641800,97000,97000,97000,97000,0
|
|
20240318,192500,6610641800,97000,97000,97000,97000,0
|
|
20240318,192400,6610641800,97000,97000,97000,97000,0
|
|
20240318,192300,6610641800,97000,97000,97000,97000,0
|
|
20240318,192200,6610641800,97000,97000,97000,97000,0
|
|
20240318,192100,6610641800,97000,97000,97000,97000,0
|
|
20240318,192000,6610641800,97000,97000,97000,97000,0
|
|
20240318,191900,6610641800,97000,97000,97000,97000,0
|
|
20240318,191800,6610641800,97000,97000,97000,97000,0
|
|
20240318,191700,6610641800,97000,97000,97000,97000,0
|
|
20240318,191600,6610641800,97000,97000,97000,97000,0
|
|
20240318,191500,6610641800,97000,97000,97000,97000,0
|
|
20240318,191400,6610641800,97000,97000,97000,97000,0
|
|
20240318,191300,6610641800,97000,97000,97000,97000,0
|
|
20240318,191200,6610641800,97000,97000,97000,97000,0
|
|
20240318,191100,6610641800,97000,97000,97000,97000,0
|
|
20240318,191000,6610641800,97000,97000,97000,97000,0
|
|
20240318,190900,6610641800,97000,97000,97000,97000,0
|
|
20240318,190800,6610641800,97000,97000,97000,97000,0
|
|
20240318,190700,6610641800,97000,97000,97000,97000,0
|
|
20240318,190600,6610641800,97000,97000,97000,97000,0
|
|
20240318,190500,6610641800,97000,97000,97000,97000,0
|
|
20240318,190400,6610641800,97000,97000,97000,97000,0
|
|
20240318,190300,6610641800,97000,97000,97000,97000,0
|
|
20240318,190200,6610641800,97000,97000,97000,97000,0
|
|
20240318,190100,6610641800,97000,97000,97000,97000,1460
|
|
20240318,190000,6610641800,97000,97000,97000,97000,0
|
|
20240318,185900,6610641800,97000,97000,97000,97000,0
|
|
20240318,185800,6610641800,97000,97000,97000,97000,0
|
|
20240318,185700,6610641800,97000,97000,97000,97000,0
|
|
20240318,185600,6610641800,97000,97000,97000,97000,0
|
|
20240318,185500,6610641800,97000,97000,97000,97000,0
|
|
20240318,185400,6610641800,97000,97000,97000,97000,0
|
|
20240318,185300,6610641800,97000,97000,97000,97000,0
|
|
20240318,185200,6610641800,97000,97000,97000,97000,0
|
|
20240318,185100,6610641800,97000,97000,97000,97000,0
|
|
20240318,185000,6610641800,97000,97000,97000,97000,0
|
|
20240318,184900,6610641800,97000,97000,97000,97000,0
|
|
20240318,184800,6610641800,97000,97000,97000,97000,0
|
|
20240318,184700,6610641800,97000,97000,97000,97000,0
|
|
20240318,184600,6610641800,97000,97000,97000,97000,0
|
|
20240318,184500,6610641800,97000,97000,97000,97000,0
|
|
20240318,184400,6610641800,97000,97000,97000,97000,0
|
|
20240318,184300,6610641800,97000,97000,97000,97000,0
|
|
20240318,184200,6610641800,97000,97000,97000,97000,0
|
|
20240318,184100,6610641800,97000,97000,97000,97000,0
|
|
20240318,184000,6610641800,97000,97000,97000,97000,0
|
|
20240318,183900,6610641800,97000,97000,97000,97000,0
|
|
20240318,183800,6610641800,97000,97000,97000,97000,0
|
|
20240318,183700,6610641800,97000,97000,97000,97000,0
|
|
20240318,183600,6610641800,97000,97000,97000,97000,0
|
|
20240318,183500,6610641800,97000,97000,97000,97000,0
|
|
20240318,183400,6610641800,97000,97000,97000,97000,0
|
|
20240318,183300,6610641800,97000,97000,97000,97000,0
|
|
20240318,183200,6610641800,97000,97000,97000,97000,0
|
|
20240318,183100,6610641800,97000,97000,97000,97000,1460
|
|
20240318,183000,6610641800,97000,97000,97000,97000,0
|
|
20240318,182900,6610641800,97000,97000,97000,97000,0
|
|
20240318,182800,6610641800,97000,97000,97000,97000,0
|
|
20240318,182700,6610641800,97000,97000,97000,97000,0
|
|
20240318,182600,6610641800,97000,97000,97000,97000,0
|
|
20240318,182500,6610641800,97000,97000,97000,97000,0
|
|
20240318,182400,6610641800,97000,97000,97000,97000,0
|
|
20240318,182300,6610641800,97000,97000,97000,97000,0
|
|
20240318,182200,6610641800,97000,97000,97000,97000,0
|
|
20240318,182100,6610641800,97000,97000,97000,97000,0
|
|
20240318,182000,6610641800,97000,97000,97000,97000,0
|
|
20240318,181900,6610641800,97000,97000,97000,97000,0
|
|
20240318,181800,6610641800,97000,97000,97000,97000,0
|
|
20240318,181700,6610641800,97000,97000,97000,97000,0
|
|
20240318,181600,6610641800,97000,97000,97000,97000,0
|
|
20240318,181500,6610641800,97000,97000,97000,97000,0
|
|
20240318,181400,6610641800,97000,97000,97000,97000,0
|
|
20240318,181300,6610641800,97000,97000,97000,97000,0
|
|
20240318,181200,6610641800,97000,97000,97000,97000,0
|
|
20240318,181100,6610641800,97000,97000,97000,97000,0
|
|
20240318,181000,6610641800,97000,97000,97000,97000,0
|
|
20240318,180900,6610641800,97000,97000,97000,97000,0
|
|
20240318,180800,6610641800,97000,97000,97000,97000,0
|
|
20240318,180700,6610641800,97000,97000,97000,97000,0
|
|
20240318,180600,6610641800,97000,97000,97000,97000,0
|
|
20240318,180500,6610641800,97000,97000,97000,97000,0
|
|
20240318,180400,6610641800,97000,97000,97000,97000,0
|
|
20240318,180300,6610641800,97000,97000,97000,97000,0
|
|
20240318,180200,6610641800,97000,97000,97000,97000,0
|
|
20240318,180100,6610641800,97000,97000,97000,97000,1460
|
|
20240318,180000,6610641800,97000,97000,97000,97000,0
|
|
20240318,175900,6610641800,97000,97000,97000,97000,0
|
|
20240318,175800,6610641800,97000,97000,97000,97000,0
|
|
20240318,175700,6610641800,97000,97000,97000,97000,0
|
|
20240318,175600,6610641800,97000,97000,97000,97000,0
|
|
20240318,175500,6610641800,97000,97000,97000,97000,0
|
|
20240318,175400,6610641800,97000,97000,97000,97000,0
|
|
20240318,175300,6610641800,97000,97000,97000,97000,0
|
|
20240318,175200,6610641800,97000,97000,97000,97000,0
|
|
20240318,175100,6610641800,97000,97000,97000,97000,0
|
|
20240318,175000,6610641800,97000,97000,97000,97000,0
|
|
20240318,174900,6610641800,97000,97000,97000,97000,0
|
|
20240318,174800,6610641800,97000,97000,97000,97000,0
|
|
20240318,174700,6610641800,97000,97000,97000,97000,0
|
|
20240318,174600,6610641800,97000,97000,97000,97000,0
|
|
20240318,174500,6610641800,97000,97000,97000,97000,0
|
|
20240318,174400,6610641800,97000,97000,97000,97000,0
|
|
20240318,174300,6610641800,97000,97000,97000,97000,0
|
|
20240318,174200,6610641800,97000,97000,97000,97000,0
|
|
20240318,174100,6610641800,97000,97000,97000,97000,0
|
|
20240318,174000,6610641800,97000,97000,97000,97000,0
|
|
20240318,173900,6610641800,97000,97000,97000,97000,0
|
|
20240318,173800,6610641800,97000,97000,97000,97000,0
|
|
20240318,173700,6610641800,97000,97000,97000,97000,0
|
|
20240318,173600,6610641800,97000,97000,97000,97000,0
|
|
20240318,173500,6610641800,97000,97000,97000,97000,0
|
|
20240318,173400,6610641800,97000,97000,97000,97000,0
|
|
20240318,173300,6610641800,97000,97000,97000,97000,0
|
|
20240318,173200,6610641800,97000,97000,97000,97000,0
|
|
20240318,173100,6610641800,97000,97000,97000,97000,1460
|
|
20240318,173000,6610641800,97000,97000,97000,97000,0
|
|
20240318,172900,6610641800,97000,97000,97000,97000,0
|
|
20240318,172800,6610641800,97000,97000,97000,97000,0
|
|
20240318,172700,6610641800,97000,97000,97000,97000,0
|
|
20240318,172600,6610641800,97000,97000,97000,97000,0
|
|
20240318,172500,6610641800,97000,97000,97000,97000,0
|
|
20240318,172400,6610641800,97000,97000,97000,97000,0
|
|
20240318,172300,6610641800,97000,97000,97000,97000,0
|
|
20240318,172200,6610641800,97000,97000,97000,97000,0
|
|
20240318,172100,6610641800,97000,97000,97000,97000,0
|
|
20240318,172000,6610641800,97000,97000,97000,97000,0
|
|
20240318,171900,6610641800,97000,97000,97000,97000,0
|
|
20240318,171800,6610641800,97000,97000,97000,97000,0
|
|
20240318,171700,6610641800,97000,97000,97000,97000,0
|
|
20240318,171600,6610641800,97000,97000,97000,97000,0
|
|
20240318,171500,6610641800,97000,97000,97000,97000,0
|
|
20240318,171400,6610641800,97000,97000,97000,97000,0
|
|
20240318,171300,6610641800,97000,97000,97000,97000,0
|
|
20240318,171200,6610641800,97000,97000,97000,97000,0
|
|
20240318,171100,6610641800,97000,97000,97000,97000,0
|
|
20240318,171000,6610641800,97000,97000,97000,97000,0
|
|
20240318,170900,6610641800,97000,97000,97000,97000,0
|
|
20240318,170800,6610641800,97000,97000,97000,97000,0
|
|
20240318,170700,6610641800,97000,97000,97000,97000,0
|
|
20240318,170600,6610641800,97000,97000,97000,97000,0
|
|
20240318,170500,6610641800,97000,97000,97000,97000,0
|
|
20240318,170400,6610641800,97000,97000,97000,97000,0
|
|
20240318,170300,6610641800,97000,97000,97000,97000,0
|
|
20240318,170200,6610641800,97000,97000,97000,97000,0
|
|
20240318,170100,6610641800,97000,97000,97000,97000,1460
|
|
20240318,170000,6610641800,97000,97000,97000,97000,0
|
|
20240318,165900,6610641800,97000,97000,97000,97000,0
|
|
20240318,165800,6610641800,97000,97000,97000,97000,0
|
|
20240318,165700,6610641800,97000,97000,97000,97000,0
|
|
20240318,165600,6610641800,97000,97000,97000,97000,0
|
|
20240318,165500,6610641800,97000,97000,97000,97000,0
|
|
20240318,165400,6610641800,97000,97000,97000,97000,0
|
|
20240318,165300,6610641800,97000,97000,97000,97000,0
|
|
20240318,165200,6610641800,97000,97000,97000,97000,0
|
|
20240318,165100,6610641800,97000,97000,97000,97000,0
|
|
20240318,165000,6610641800,97000,97000,97000,97000,0
|
|
20240318,164900,6610641800,97000,97000,97000,97000,0
|
|
20240318,164800,6610641800,97000,97000,97000,97000,0
|
|
20240318,164700,6610641800,97000,97000,97000,97000,0
|
|
20240318,164600,6610641800,97000,97000,97000,97000,0
|
|
20240318,164500,6610641800,97000,97000,97000,97000,0
|
|
20240318,164400,6610641800,97000,97000,97000,97000,0
|
|
20240318,164300,6610641800,97000,97000,97000,97000,0
|
|
20240318,164200,6610641800,97000,97000,97000,97000,0
|
|
20240318,164100,6610641800,97000,97000,97000,97000,0
|
|
20240318,164000,6610641800,97000,97000,97000,97000,0
|
|
20240318,163900,6610641800,97000,97000,97000,97000,0
|
|
20240318,163800,6610641800,97000,97000,97000,97000,0
|
|
20240318,163700,6610641800,97000,97000,97000,97000,0
|
|
20240318,163600,6610641800,97000,97000,97000,97000,0
|
|
20240318,163500,6610641800,97000,97000,97000,97000,0
|
|
20240318,163400,6610641800,97000,97000,97000,97000,0
|
|
20240318,163300,6610641800,97000,97000,97000,97000,0
|
|
20240318,163200,6610641800,97000,97000,97000,97000,0
|
|
20240318,163100,6610641800,97000,97000,97000,97000,1460
|
|
20240318,163000,6610641800,97000,97000,97000,97000,0
|
|
20240318,162900,6610641800,97000,97000,97000,97000,0
|
|
20240318,162800,6610641800,97000,97000,97000,97000,0
|
|
20240318,162700,6610641800,97000,97000,97000,97000,0
|
|
20240318,162600,6610641800,97000,97000,97000,97000,0
|
|
20240318,162500,6610641800,97000,97000,97000,97000,0
|
|
20240318,162400,6610641800,97000,97000,97000,97000,0
|
|
20240318,162300,6610641800,97000,97000,97000,97000,0
|
|
20240318,162200,6610641800,97000,97000,97000,97000,0
|
|
20240318,162100,6610641800,97000,97000,97000,97000,0
|
|
20240318,162000,6610641800,97000,97000,97000,97000,0
|
|
20240318,161900,6610641800,97000,97000,97000,97000,0
|
|
20240318,161800,6610641800,97000,97000,97000,97000,0
|
|
20240318,161700,6610641800,97000,97000,97000,97000,0
|
|
20240318,161600,6610641800,97000,97000,97000,97000,0
|
|
20240318,161500,6610641800,97000,97000,97000,97000,0
|
|
20240318,161400,6610641800,97000,97000,97000,97000,0
|
|
20240318,161300,6610641800,97000,97000,97000,97000,0
|
|
20240318,161200,6610641800,97000,97000,97000,97000,0
|
|
20240318,161100,6610641800,97000,97000,97000,97000,0
|
|
20240318,161000,6610641800,97000,97000,97000,97000,0
|
|
20240318,160900,6610641800,97000,97000,97000,97000,0
|
|
20240318,160800,6610641800,97000,97000,97000,97000,0
|
|
20240318,160700,6610641800,97000,97000,97000,97000,0
|
|
20240318,160600,6610641800,97000,97000,97000,97000,0
|
|
20240318,160500,6610641800,97000,97000,97000,97000,0
|
|
20240318,160400,6610641800,97000,97000,97000,97000,0
|
|
20240318,160300,6610641800,97000,97000,97000,97000,0
|
|
20240318,160200,6610641800,97000,97000,97000,97000,0
|
|
20240318,160100,6610641800,97000,97000,97000,97000,1460
|
|
20240318,160000,6610641800,97000,97000,97000,97000,0
|
|
20240318,155900,6610641800,97000,97000,97000,97000,0
|
|
20240318,155800,6610641800,97000,97000,97000,97000,0
|
|
20240318,155700,6610641800,97000,97000,97000,97000,0
|
|
20240318,155600,6610641800,97000,97000,97000,97000,0
|
|
20240318,155500,6610641800,97000,97000,97000,97000,0
|
|
20240318,155400,6610641800,97000,97000,97000,97000,0
|
|
20240318,155300,6610641800,97000,97000,97000,97000,0
|
|
20240318,155200,6610641800,97000,97000,97000,97000,0
|
|
20240318,155100,6610641800,97000,97000,97000,97000,0
|
|
20240318,155000,6610641800,97000,97000,97000,97000,0
|
|
20240318,154900,6610641800,97000,97000,97000,97000,0
|
|
20240318,154800,6610641800,97000,97000,97000,97000,0
|
|
20240318,154700,6610641800,97000,97000,97000,97000,0
|
|
20240318,154600,6610641800,97000,97000,97000,97000,0
|
|
20240318,154500,6610641800,97000,97000,97000,97000,0
|
|
20240318,154400,6610641800,97000,97000,97000,97000,0
|
|
20240318,154300,6610641800,97000,97000,97000,97000,0
|
|
20240318,154200,6610641800,97000,97000,97000,97000,0
|
|
20240318,154100,6610641800,97000,97000,97000,97000,0
|
|
20240318,154000,6610641800,97000,97000,97000,97000,0
|
|
20240318,153900,6610641800,97000,97000,97000,97000,0
|
|
20240318,153800,6610641800,97000,97000,97000,97000,0
|
|
20240318,153700,6610641800,97000,97000,97000,97000,0
|
|
20240318,153600,6610641800,97000,97000,97000,97000,0
|
|
20240318,153500,6610641800,97000,97000,97000,97000,0
|
|
20240318,153400,6610641800,97000,97000,97000,97000,0
|
|
20240318,153300,6610641800,97000,97000,97000,97000,0
|
|
20240318,153200,6610641800,97000,97000,97000,97000,0
|
|
20240318,153100,6610641800,97000,97000,97000,97000,1460
|
|
20240318,153000,6610641800,97000,97000,97000,97000,1460
|
|
20240318,152900,6469021800,96900,96900,96900,96900,0
|
|
20240318,152800,6469021800,96900,96900,96900,96900,0
|
|
20240318,152700,6469021800,96900,96900,96900,96900,0
|
|
20240318,152600,6469021800,96900,96900,96900,96900,0
|
|
20240318,152500,6469021800,96900,96900,96900,96900,0
|
|
20240318,152400,6469021800,96900,96900,96900,96900,0
|
|
20240318,152300,6469021800,96900,96900,96900,96900,0
|
|
20240318,152200,6469021800,96900,96900,96900,96900,0
|
|
20240318,152100,6469021800,96900,96900,96900,96900,0
|
|
20240318,152000,6469021800,96900,96900,96900,96900,0
|
|
20240318,151900,6469021800,96900,96100,96900,96100,197
|
|
20240318,151800,6450019400,96000,95900,96400,95900,155
|
|
20240318,151700,6435131100,95800,95900,95900,95800,159
|
|
20240318,151600,6419891100,95800,95900,96100,95800,951
|
|
20240318,151500,6328729300,96000,96100,96100,96000,272
|
|
20240318,151400,6302614300,96100,96300,96300,96100,78
|
|
20240318,151300,6295110700,96300,95900,96300,95900,238
|
|
20240318,151200,6272226000,95900,95900,96000,95900,187
|
|
20240318,151100,6254290700,96000,95900,96000,95900,103
|
|
20240318,151000,6244411500,96000,96000,96000,96000,87
|
|
20240318,150900,6236059500,96000,96200,96200,95900,203
|
|
20240318,150800,6216568500,96200,96200,96200,96200,34
|
|
20240318,150700,6213297700,96100,96100,96100,96100,100
|
|
20240318,150600,6203687700,96100,96100,96200,96100,97
|
|
20240318,150500,6194363700,96100,96200,96200,96100,138
|
|
20240318,150400,6181097000,96200,96300,96300,96200,197
|
|
20240318,150300,6162144700,96300,96300,96300,96200,29
|
|
20240318,150200,6159354300,96200,96300,96300,96200,23
|
|
20240318,150100,6157141600,96300,96400,96400,96200,50
|
|
20240318,150000,6152330700,96300,96500,96600,96300,96
|
|
20240318,145900,6143065400,96600,96500,96600,96400,50
|
|
20240318,145800,6138242700,96500,96300,96500,96200,68
|
|
20240318,145700,6131691600,96300,96300,96300,96300,9
|
|
20240318,145600,6130824900,96200,96200,96200,96100,86
|
|
20240318,145500,6122553700,96200,96200,96200,96200,90
|
|
20240318,145400,6113895700,96300,96300,96300,96300,8
|
|
20240318,145300,6113125300,96400,96500,96500,96400,8
|
|
20240318,145200,6112353900,96500,96400,96500,96200,78
|
|
20240318,145100,6104834400,96200,96300,96300,96200,46
|
|
20240318,145000,6100409100,96300,96300,96300,96300,1
|
|
20240318,144900,6100312800,96300,96400,96400,96300,28
|
|
20240318,144800,6097615900,96500,96500,96500,96200,55
|
|
20240318,144700,6092315300,96400,96300,96400,96200,65
|
|
20240318,144600,6086057100,96300,96200,96300,96200,44
|
|
20240318,144500,6081824200,96500,96200,96500,96200,60
|
|
20240318,144400,6076044300,96300,96200,96300,96200,68
|
|
20240318,144300,6069498100,96200,96200,96200,96200,23
|
|
20240318,144200,6067285500,96200,96200,96300,96200,54
|
|
20240318,144100,6062089600,96100,96200,96200,96100,38
|
|
20240318,144000,6058436800,96200,96200,96200,96200,47
|
|
20240318,143900,6053915400,96200,96200,96200,96200,23
|
|
20240318,143800,6051702800,96300,96300,96300,96200,46
|
|
20240318,143700,6047277300,96300,96400,96400,96300,72
|
|
20240318,143600,6040337600,96400,96300,96400,96300,43
|
|
20240318,143500,6036194700,96400,96300,96400,96200,80
|
|
20240318,143400,6028491500,96200,96200,96200,96200,23
|
|
20240318,143300,6026278900,96100,96300,96300,96100,111
|
|
20240318,143200,6015602100,96100,96000,96100,96000,34
|
|
20240318,143100,6012337000,96000,96000,96000,95900,94
|
|
20240318,143000,6003315300,95900,95900,95900,95800,56
|
|
20240318,142900,5997948200,95900,95900,96000,95900,72
|
|
20240318,142800,5991042300,95800,95900,95900,95800,27
|
|
20240318,142700,5988455500,95800,95900,96000,95800,127
|
|
20240318,142600,5976276600,95900,95900,95900,95900,48
|
|
20240318,142500,5971673400,96000,96000,96000,95900,29
|
|
20240318,142400,5968891700,96000,95900,96000,95900,89
|
|
20240318,142300,5960352400,96000,96000,96000,95900,35
|
|
20240318,142200,5956994600,96000,96000,96000,96000,14
|
|
20240318,142100,5955650600,95900,95800,95900,95800,828
|
|
20240318,142000,5876314600,95900,96200,96200,95900,80
|
|
20240318,141900,5868639400,96100,96100,96100,95800,1342
|
|
20240318,141800,5739886400,96100,96100,96100,96100,27
|
|
20240318,141700,5737291700,96000,96100,96100,96000,45
|
|
20240318,141600,5732971400,96100,96100,96100,96100,1
|
|
20240318,141500,5732875300,96300,96200,96300,96000,266
|
|
20240318,141400,5707326800,96300,96300,96300,96300,3
|
|
20240318,141300,5707037900,96200,96300,96300,96100,53
|
|
20240318,141200,5701941100,96400,96100,96400,96100,24
|
|
20240318,141100,5699634200,96200,96200,96200,96200,23
|
|
20240318,141000,5697421600,96100,96300,96400,96100,26
|
|
20240318,140900,5694922500,96400,96300,96400,96300,43
|
|
20240318,140800,5690779700,96400,96100,96400,96000,31
|
|
20240318,140700,5687801700,96100,96100,96100,96100,62
|
|
20240318,140600,5681843500,96200,96200,96200,96200,23
|
|
20240318,140500,5679630900,96200,96300,96300,96200,11
|
|
20240318,140400,5678572500,96400,96300,96400,96000,574
|
|
20240318,140300,5623398500,96300,96300,96300,96300,10
|
|
20240318,140200,5622435500,96200,96200,96200,96200,23
|
|
20240318,140100,5620222900,96200,96200,96400,96200,91
|
|
20240318,140000,5611462700,96200,96300,96300,96200,122
|
|
20240318,135900,5599725700,96400,96300,96400,96300,30
|
|
20240318,135800,5596836500,96400,96300,96400,96200,46
|
|
20240318,135700,5592409000,96300,96400,96400,96300,33
|
|
20240318,135600,5589230000,96300,96300,96300,96300,74
|
|
20240318,135500,5582103800,96300,96400,96400,96300,39
|
|
20240318,135400,5578348000,96400,96400,96400,96400,108
|
|
20240318,135300,5567936800,96400,96500,96500,96400,78
|
|
20240318,135200,5560413100,96500,96600,96600,96500,24
|
|
20240318,135100,5558097000,96500,96500,96500,96500,40
|
|
20240318,135000,5554237000,96500,96500,96500,96500,45
|
|
20240318,134900,5549894500,96500,96500,96600,96500,100
|
|
20240318,134800,5540243800,96500,96500,96500,96500,62
|
|
20240318,134700,5534260800,96600,96700,96700,96600,23
|
|
20240318,134600,5532037300,96700,97000,97000,96700,40
|
|
20240318,134500,5528167400,96800,96700,97000,96700,25
|
|
20240318,134400,5525749400,96700,96700,96700,96700,33
|
|
20240318,134300,5522558300,96800,96800,97100,96800,63
|
|
20240318,134200,5516454800,96800,96900,96900,96800,321
|
|
20240318,134100,5485374500,97000,96900,97000,96900,4
|
|
20240318,134000,5484986800,96900,96900,96900,96800,527
|
|
20240318,133900,5433952800,96900,96900,96900,96900,37
|
|
20240318,133800,5430367500,96800,96800,96800,96800,23
|
|
20240318,133700,5428141100,96700,96900,96900,96700,36
|
|
20240318,133600,5424657300,96500,96500,96700,96500,133
|
|
20240318,133500,5411812200,96500,96600,96600,96500,72
|
|
20240318,133400,5404859300,96600,96800,96800,96600,80
|
|
20240318,133300,5397127400,96800,96900,97000,96800,83
|
|
20240318,133200,5389086600,96900,97000,97200,96900,34
|
|
20240318,133100,5385788100,97000,97000,97000,97000,25
|
|
20240318,133000,5383363100,97000,97000,97100,97000,48
|
|
20240318,132900,5378706000,97000,97000,97000,97000,23
|
|
20240318,132800,5376475000,97000,97000,97100,97000,30
|
|
20240318,132700,5373564900,96900,97100,97100,96900,50
|
|
20240318,132600,5368719200,97000,97000,97000,97000,25
|
|
20240318,132500,5366294200,97000,97100,97100,96900,62
|
|
20240318,132400,5360282000,96900,97100,97100,96900,54
|
|
20240318,132300,5355043100,96900,97000,97100,96900,126
|
|
20240318,132200,5342833300,97000,96900,97000,96900,65
|
|
20240318,132100,5336532400,96900,96800,96900,96800,39
|
|
20240318,132000,5332755600,96900,96800,96900,96800,55
|
|
20240318,131900,5327428500,96800,96900,96900,96800,36
|
|
20240318,131800,5323943100,96900,96700,96900,96700,463
|
|
20240318,131700,5279169200,96700,96700,96700,96700,24
|
|
20240318,131600,5276848400,96700,96600,96700,96500,43
|
|
20240318,131500,5272695300,96600,96500,96600,96500,42
|
|
20240318,131400,5268642100,96300,96500,96500,96100,1016
|
|
20240318,131300,5170858300,96500,96500,96500,96500,95
|
|
20240318,131200,5161690800,96700,96400,96700,96400,167
|
|
20240318,131100,5145591700,96500,96500,96500,96500,16
|
|
20240318,131000,5144047700,96400,96400,96400,96300,37
|
|
20240318,130900,5140483200,96400,96300,96400,96300,54
|
|
20240318,130800,5135282800,96300,96300,96300,96300,23
|
|
20240318,130700,5133067900,96300,96400,96400,96300,65
|
|
20240318,130600,5126807800,96400,96400,96400,96400,8
|
|
20240318,130500,5126036600,96300,96400,96400,96300,139
|
|
20240318,130400,5112650500,96400,96400,96400,96400,36
|
|
20240318,130300,5109180100,96300,96400,96400,96300,26
|
|
20240318,130200,5106676000,96300,96300,96300,96300,45
|
|
20240318,130100,5102342500,96300,96400,96400,96300,65
|
|
20240318,130000,5096078900,96500,96500,96500,96500,3
|
|
20240318,125900,5095789400,96300,96300,96300,96300,23
|
|
20240318,125800,5093574500,96200,96200,96200,96200,66
|
|
20240318,125700,5087225300,96300,96300,96300,96300,47
|
|
20240318,125600,5082699200,96400,96500,96500,96400,14
|
|
20240318,125500,5081348300,96500,96500,96500,96500,2
|
|
20240318,125400,5081155300,96500,96200,96600,96200,44
|
|
20240318,125300,5076914600,96600,96400,96700,96300,41
|
|
20240318,125200,5072962700,96500,96100,96500,96100,43
|
|
20240318,125100,5068825600,96100,96200,96200,96100,47
|
|
20240318,125000,5064306500,96100,96100,96100,96100,23
|
|
20240318,124900,5062096200,96100,96200,96200,96100,239
|
|
20240318,124800,5039126600,96200,96200,96200,96100,97
|
|
20240318,124700,5029798000,96300,96300,96300,96200,184
|
|
20240318,124600,5012091200,96400,96300,96400,96300,39
|
|
20240318,124500,5008335000,96200,96400,96400,96200,47
|
|
20240318,124400,5003808400,96400,96300,96400,96300,24
|
|
20240318,124300,5001497100,96400,96300,96400,96300,23
|
|
20240318,124200,4999282100,96400,96400,96400,96400,58
|
|
20240318,124100,4993690900,96500,96500,96500,96500,27
|
|
20240318,124000,4991085400,96700,96400,96700,96400,37
|
|
20240318,123900,4987517700,96400,96400,96400,96400,24
|
|
20240318,123800,4985204100,96500,96600,96600,96400,34
|
|
20240318,123700,4981925300,96500,96600,96600,96500,78
|
|
20240318,123600,4974398000,96500,96600,96600,96500,25
|
|
20240318,123500,4971985300,96500,96500,96500,96500,28
|
|
20240318,123400,4969283300,96500,96600,96600,96500,40
|
|
20240318,123300,4965422600,96600,96500,96600,96500,33
|
|
20240318,123200,4962237100,96500,96500,96500,96500,44
|
|
20240318,123100,4957991100,96600,96600,96600,96600,1
|
|
20240318,123000,4957894500,96500,96500,96500,96500,23
|
|
20240318,122900,4955675000,96500,96600,96600,96500,40
|
|
20240318,122800,4951813800,96600,96500,96700,96500,47
|
|
20240318,122700,4947277600,96600,96700,96700,96600,17
|
|
20240318,122600,4945633900,96700,96600,96800,96500,69
|
|
20240318,122500,4938967300,96500,96400,96500,96400,121
|
|
20240318,122400,4927293300,96300,96100,96300,96100,29
|
|
20240318,122300,4924505400,96100,96100,96100,96100,69
|
|
20240318,122200,4917874500,96100,96200,96200,96100,221
|
|
20240318,122100,4896625600,96200,96300,96300,96200,108
|
|
20240318,122000,4886227500,96300,96500,96500,96300,513
|
|
20240318,121900,4836794300,96500,96500,96500,96400,29
|
|
20240318,121800,4833998100,96400,96600,96600,96400,68
|
|
20240318,121700,4827438300,96500,96500,96500,96500,38
|
|
20240318,121600,4823771300,96500,96500,96500,96500,107
|
|
20240318,121500,4813445800,96500,96500,96500,96500,46
|
|
20240318,121400,4809006800,96600,96500,96600,96500,33
|
|
20240318,121300,4805821200,96500,96500,96500,96500,58
|
|
20240318,121200,4800224200,96600,96500,96600,96500,30
|
|
20240318,121100,4797328600,96600,96500,96600,96500,68
|
|
20240318,121000,4790765600,96600,96600,96800,96600,5
|
|
20240318,120900,4790282100,96600,96700,96700,96600,99
|
|
20240318,120800,4780718500,96600,96700,96800,96600,55
|
|
20240318,120700,4775402200,96700,96600,96700,96600,137
|
|
20240318,120600,4762165400,96700,96600,96700,96600,47
|
|
20240318,120500,4757624800,96600,96600,96600,96600,121
|
|
20240318,120400,4745936200,96600,96600,96600,96600,53
|
|
20240318,120300,4740816400,96600,96700,96700,96600,56
|
|
20240318,120200,4735405700,96800,96900,97000,96700,26
|
|
20240318,120100,4732889900,96700,96800,96800,96700,45
|
|
20240318,120000,4728538300,96700,96700,96700,96700,62
|
|
20240318,115900,4722542900,96700,96800,97100,96700,25
|
|
20240318,115800,4720124600,96700,96900,96900,96700,323
|
|
20240318,115700,4688859100,96900,97000,97000,96900,128
|
|
20240318,115600,4676455700,97000,97000,97000,97000,3
|
|
20240318,115500,4676164700,97000,97000,97200,96900,79
|
|
20240318,115400,4668501200,97200,96900,97200,96900,96
|
|
20240318,115300,4659181400,96900,96900,96900,96900,30
|
|
20240318,115200,4656274400,96900,97000,97000,96900,148
|
|
20240318,115100,4641921200,97000,97100,97100,97000,43
|
|
20240318,115000,4637749000,97100,97100,97100,97100,13
|
|
20240318,114900,4636486700,97000,97000,97100,97000,44
|
|
20240318,114800,4632218600,97100,97000,97100,97000,134
|
|
20240318,114700,4619209500,97100,97000,97100,97000,23
|
|
20240318,114600,4616978400,97000,97000,97000,97000,23
|
|
20240318,114500,4614747400,97000,97000,97000,97000,75
|
|
20240318,114400,4607472400,97000,97000,97000,96900,102
|
|
20240318,114300,4597586100,97000,96900,97000,96900,37
|
|
20240318,114200,4594000600,96900,96900,97000,96900,56
|
|
20240318,114100,4588573200,96900,96900,96900,96900,50
|
|
20240318,114000,4583728200,96900,96900,96900,96900,114
|
|
20240318,113900,4572681600,97000,96900,97000,96900,38
|
|
20240318,113800,4568999200,97000,96900,97000,96900,46
|
|
20240318,113700,4564539400,96900,96900,97100,96900,31
|
|
20240318,113600,4561535300,96900,97100,97100,96900,150
|
|
20240318,113500,4546993400,97000,97000,97000,97000,59
|
|
20240318,113400,4541270400,97200,97000,97200,97000,27
|
|
20240318,113300,4538650600,97000,97100,97200,97000,259
|
|
20240318,113200,4513509100,97100,97200,97200,97100,50
|
|
20240318,113100,4508652800,97200,97200,97200,97100,111
|
|
20240318,113000,4497865900,97200,97400,97400,97200,40
|
|
20240318,112900,4493974500,97200,97300,97300,97200,32
|
|
20240318,112800,4490863900,97300,97300,97400,97300,48
|
|
20240318,112700,4486193400,97400,97300,97400,97200,38
|
|
20240318,112600,4482498000,97300,97300,97300,97300,22
|
|
20240318,112500,4480357400,97200,97400,97400,97200,44
|
|
20240318,112400,4476076400,97400,97300,97400,97300,122
|
|
20240318,112300,4464205600,97100,97100,97100,97100,22
|
|
20240318,112200,4462069400,97100,97100,97100,97100,46
|
|
20240318,112100,4457602800,97100,97100,97300,97100,95
|
|
20240318,112000,4448371900,97200,97100,97200,97100,125
|
|
20240318,111900,4436234300,97100,97000,97100,97000,24
|
|
20240318,111800,4433906200,97000,97100,97100,97000,27
|
|
20240318,111700,4431287100,97000,97000,97100,97000,24
|
|
20240318,111600,4428959000,97000,97000,97000,97000,103
|
|
20240318,111500,4418968000,96900,96900,96900,96900,45
|
|
20240318,111400,4414607500,96900,96900,96900,96900,23
|
|
20240318,111300,4412378800,97000,97000,97000,96900,37
|
|
20240318,111200,4408792200,96900,97000,97000,96900,28
|
|
20240318,111100,4406078500,96900,97000,97000,96900,37
|
|
20240318,111000,4402492300,97000,97000,97000,96900,45
|
|
20240318,110900,4398131000,96900,97000,97000,96900,45
|
|
20240318,110800,4393768700,96900,96900,96900,96900,42
|
|
20240318,110700,4389698900,97100,97100,97100,97100,4
|
|
20240318,110600,4389310500,97200,97100,97400,96900,118
|
|
20240318,110500,4377846800,96800,97100,97300,96800,73
|
|
20240318,110400,4370763900,96900,96900,97500,96800,11
|
|
20240318,110300,4369695000,96900,97100,97200,96900,25
|
|
20240318,110200,4367271800,96900,97200,97200,96900,184
|
|
20240318,110100,4349426700,97200,97400,97400,97100,259
|
|
20240318,110000,4324272500,97200,97300,97300,97200,23
|
|
20240318,105900,4322036800,97200,97300,97600,97200,392
|
|
20240318,105800,4283847500,97200,97200,97200,97200,38
|
|
20240318,105700,4280153900,97100,97200,97200,97100,60
|
|
20240318,105600,4274327300,97200,97200,97300,97100,62
|
|
20240318,105500,4268302800,97200,97100,97200,97000,81
|
|
20240318,105400,4260434400,97100,96900,97100,96900,69
|
|
20240318,105300,4253741600,96900,96900,96900,96800,34
|
|
20240318,105200,4250449400,96800,97000,97000,96800,52
|
|
20240318,105100,4245405800,96800,96900,96900,96800,48
|
|
20240318,105000,4240755100,96900,96800,96900,96800,146
|
|
20240318,104900,4226616700,96800,96800,96900,96800,72
|
|
20240318,104800,4219644500,96800,96400,96800,96400,138
|
|
20240318,104700,4206308900,96500,96700,96700,96500,62
|
|
20240318,104600,4200321500,96700,96600,96700,96600,43
|
|
20240318,104500,4196167600,96600,96400,96600,96400,346
|
|
20240318,104400,4162810400,96400,96300,96400,96300,97
|
|
20240318,104300,4153467800,96300,96300,96300,96300,33
|
|
20240318,104200,4150289900,96300,96200,96400,96200,127
|
|
20240318,104100,4138061700,96300,96200,96300,96100,84
|
|
20240318,104000,4129978100,96200,96300,96300,96200,145
|
|
20240318,103900,4116029000,96300,96400,96400,96300,38
|
|
20240318,103800,4112368500,96300,96500,96500,96300,196
|
|
20240318,103700,4093478900,96500,96600,96600,96500,41
|
|
20240318,103600,4089519400,96400,96400,96600,96400,89
|
|
20240318,103500,4080931100,96400,96400,96400,96300,83
|
|
20240318,103400,4072932200,96300,96300,96300,96100,74
|
|
20240318,103300,4065817300,96200,96300,96300,96200,277
|
|
20240318,103200,4039164100,96200,96400,96400,96200,289
|
|
20240318,103100,4011346900,96400,96400,96400,96300,212
|
|
20240318,103000,3990913900,96500,96500,96500,96500,32
|
|
20240318,102900,3987825900,96400,96300,96400,96300,52
|
|
20240318,102800,3982815400,96400,96400,96500,96300,222
|
|
20240318,102700,3961432000,96400,96500,96500,96400,179
|
|
20240318,102600,3944174400,96500,96500,96500,96400,55
|
|
20240318,102500,3938872100,96500,96500,96500,96400,64
|
|
20240318,102400,3932697200,96400,96500,96600,96400,191
|
|
20240318,102300,3914265600,96500,96700,96700,96500,223
|
|
20240318,102200,3892727400,96600,96700,96800,96600,254
|
|
20240318,102100,3868164500,96800,96800,96800,96700,58
|
|
20240318,102000,3862554200,96800,96700,96900,96700,40
|
|
20240318,101900,3858685100,96800,96800,96800,96700,64
|
|
20240318,101800,3852495100,96800,96900,97000,96800,62
|
|
20240318,101700,3846487000,96700,96600,96900,96600,140
|
|
20240318,101600,3832952500,96500,96300,96600,96300,169
|
|
20240318,101500,3816651200,96300,96200,96300,96200,27
|
|
20240318,101400,3814053600,96300,96200,96300,96100,379
|
|
20240318,101300,3777591000,96100,96200,96300,96000,170
|
|
20240318,101200,3761255700,96100,96300,96300,96100,457
|
|
20240318,101100,3717292600,96300,96600,96600,96300,643
|
|
20240318,101000,3655270700,96600,96600,96700,96600,138
|
|
20240318,100900,3641938700,96600,96800,96900,96600,229
|
|
20240318,100800,3619781300,96800,96900,97000,96800,91
|
|
20240318,100700,3610967300,96900,97000,97100,96900,605
|
|
20240318,100600,3552300600,97000,97100,97100,97000,560
|
|
20240318,100500,3497965100,97300,97400,97400,97100,987
|
|
20240318,100400,3401951600,97400,97600,97700,97400,920
|
|
20240318,100300,3312250500,97600,97600,97700,97600,153
|
|
20240318,100200,3297317600,97600,97600,97700,97500,518
|
|
20240318,100100,3246764500,97900,97700,97900,97600,113
|
|
20240318,100000,3235725400,97700,97800,97800,97700,108
|
|
20240318,095900,3225167300,97700,97800,97800,97600,51
|
|
20240318,095800,3220185600,97800,97700,97800,97600,190
|
|
20240318,095700,3201628300,97800,98200,98200,97800,1306
|
|
20240318,095600,3073719300,98100,98100,98200,98100,56
|
|
20240318,095500,3068225500,98100,98200,98200,98100,54
|
|
20240318,095400,3062927100,98200,98100,98200,98100,190
|
|
20240318,095300,3044280900,98100,98000,98100,98000,76
|
|
20240318,095200,3036825600,98000,98000,98200,98000,68
|
|
20240318,095100,3030155100,98000,98100,98100,98000,386
|
|
20240318,095000,2992318300,98000,98000,98100,98000,28
|
|
20240318,094900,2989572600,98000,98000,98200,97900,217
|
|
20240318,094800,2968304100,98000,98000,98000,97900,200
|
|
20240318,094700,2948705800,98000,98200,98200,98000,530
|
|
20240318,094600,2896746500,98100,98300,98300,98100,159
|
|
20240318,094500,2881126500,98300,98300,98400,98300,88
|
|
20240318,094400,2872475900,98300,98300,98400,98300,92
|
|
20240318,094300,2863431300,98300,98400,98400,98300,48
|
|
20240318,094200,2858710400,98400,98700,98700,98400,365
|
|
20240318,094100,2822754500,98700,98800,99000,98700,214
|
|
20240318,094000,2801609200,98800,98600,98800,98500,191
|
|
20240318,093900,2782777400,98700,98400,98700,98300,113
|
|
20240318,093800,2771651800,98500,98100,98500,98000,184
|
|
20240318,093700,2753575400,98100,98100,98100,98000,258
|
|
20240318,093600,2728281600,97900,98200,98200,97900,575
|
|
20240318,093500,2671913500,98200,98400,98400,98200,322
|
|
20240318,093400,2640249100,98400,98700,98700,98400,152
|
|
20240318,093300,2625273800,98700,98500,98700,98400,306
|
|
20240318,093200,2595118500,98500,98300,98500,98300,283
|
|
20240318,093100,2567282100,98400,98600,98700,98400,476
|
|
20240318,093000,2520390100,98600,99000,99200,98600,667
|
|
20240318,092900,2454471600,99100,99200,99200,99100,209
|
|
20240318,092800,2433752300,99200,100300,100300,99200,1319
|
|
20240318,092700,2302278900,100100,100800,100800,99900,1174
|
|
20240318,092600,2184391100,100800,100700,100800,100500,713
|
|
20240318,092500,2112588600,100700,100000,100700,100000,2068
|
|
20240318,092400,1905025100,100000,100300,100400,100000,903
|
|
20240318,092300,1814543000,100300,100400,100500,100100,910
|
|
20240318,092200,1723237600,100400,99500,100400,99500,3201
|
|
20240318,092100,1403293500,99600,99300,99600,99300,608
|
|
20240318,092000,1342804400,99400,99100,99400,99100,338
|
|
20240318,091900,1309267300,99100,99100,99100,99000,117
|
|
20240318,091800,1297679600,99100,99300,99400,99000,606
|
|
20240318,091700,1237547100,99400,99200,99400,99200,449
|
|
20240318,091600,1192927300,99200,99200,99300,99100,211
|
|
20240318,091500,1171990200,99200,98900,99300,98800,441
|
|
20240318,091400,1128306200,98900,98700,99000,98700,236
|
|
20240318,091300,1104966300,98600,98600,98700,98500,240
|
|
20240318,091200,1081307400,98500,98600,98600,98500,138
|
|
20240318,091100,1067709000,98600,98700,99000,98600,340
|
|
20240318,091000,1034153300,98700,99000,99300,98600,390
|
|
20240318,090900,995596900,99000,99400,99400,98800,665
|
|
20240318,090800,929746700,99200,99400,99500,99200,840
|
|
20240318,090700,846245100,99500,99500,99600,99200,820
|
|
20240318,090600,764683200,99600,98900,99600,98900,1431
|
|
20240318,090500,622419300,98900,98800,99200,98800,859
|
|
20240318,090400,537408500,99000,98100,99000,98000,2178
|
|
20240318,090300,323055000,98000,97500,98000,97400,487
|
|
20240318,090200,275358700,97500,97900,97900,97200,367
|
|
20240318,090100,239597900,97900,98100,98200,97800,838
|
|
20240318,090000,157445800,98000,97800,98300,97500,1556
|