637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193400,2684939000,67700,67700,67700,67700,2509
|
|
20240318,193300,2684939000,67700,67700,67700,67700,0
|
|
20240318,193200,2684939000,67700,67700,67700,67700,0
|
|
20240318,193100,2684939000,67700,67700,67700,67700,0
|
|
20240318,193000,2684939000,67700,67700,67700,67700,0
|
|
20240318,192900,2684939000,67700,67700,67700,67700,0
|
|
20240318,192800,2684939000,67700,67700,67700,67700,0
|
|
20240318,192700,2684939000,67700,67700,67700,67700,0
|
|
20240318,192600,2684939000,67700,67700,67700,67700,0
|
|
20240318,192500,2684939000,67700,67700,67700,67700,0
|
|
20240318,192400,2684939000,67700,67700,67700,67700,0
|
|
20240318,192300,2684939000,67700,67700,67700,67700,0
|
|
20240318,192200,2684939000,67700,67700,67700,67700,0
|
|
20240318,192100,2684939000,67700,67700,67700,67700,0
|
|
20240318,192000,2684939000,67700,67700,67700,67700,0
|
|
20240318,191900,2684939000,67700,67700,67700,67700,0
|
|
20240318,191800,2684939000,67700,67700,67700,67700,0
|
|
20240318,191700,2684939000,67700,67700,67700,67700,0
|
|
20240318,191600,2684939000,67700,67700,67700,67700,0
|
|
20240318,191500,2684939000,67700,67700,67700,67700,0
|
|
20240318,191400,2684939000,67700,67700,67700,67700,0
|
|
20240318,191300,2684939000,67700,67700,67700,67700,0
|
|
20240318,191200,2684939000,67700,67700,67700,67700,0
|
|
20240318,191100,2684939000,67700,67700,67700,67700,0
|
|
20240318,191000,2684939000,67700,67700,67700,67700,0
|
|
20240318,190900,2684939000,67700,67700,67700,67700,0
|
|
20240318,190800,2684939000,67700,67700,67700,67700,0
|
|
20240318,190700,2684939000,67700,67700,67700,67700,0
|
|
20240318,190600,2684939000,67700,67700,67700,67700,0
|
|
20240318,190500,2684939000,67700,67700,67700,67700,0
|
|
20240318,190400,2684939000,67700,67700,67700,67700,2509
|
|
20240318,190300,2684939000,67700,67700,67700,67700,0
|
|
20240318,190200,2684939000,67700,67700,67700,67700,0
|
|
20240318,190100,2684939000,67700,67700,67700,67700,0
|
|
20240318,190000,2684939000,67700,67700,67700,67700,0
|
|
20240318,185900,2684939000,67700,67700,67700,67700,0
|
|
20240318,185800,2684939000,67700,67700,67700,67700,0
|
|
20240318,185700,2684939000,67700,67700,67700,67700,0
|
|
20240318,185600,2684939000,67700,67700,67700,67700,0
|
|
20240318,185500,2684939000,67700,67700,67700,67700,0
|
|
20240318,185400,2684939000,67700,67700,67700,67700,0
|
|
20240318,185300,2684939000,67700,67700,67700,67700,0
|
|
20240318,185200,2684939000,67700,67700,67700,67700,0
|
|
20240318,185100,2684939000,67700,67700,67700,67700,0
|
|
20240318,185000,2684939000,67700,67700,67700,67700,0
|
|
20240318,184900,2684939000,67700,67700,67700,67700,0
|
|
20240318,184800,2684939000,67700,67700,67700,67700,0
|
|
20240318,184700,2684939000,67700,67700,67700,67700,0
|
|
20240318,184600,2684939000,67700,67700,67700,67700,0
|
|
20240318,184500,2684939000,67700,67700,67700,67700,0
|
|
20240318,184400,2684939000,67700,67700,67700,67700,0
|
|
20240318,184300,2684939000,67700,67700,67700,67700,0
|
|
20240318,184200,2684939000,67700,67700,67700,67700,0
|
|
20240318,184100,2684939000,67700,67700,67700,67700,0
|
|
20240318,184000,2684939000,67700,67700,67700,67700,0
|
|
20240318,183900,2684939000,67700,67700,67700,67700,0
|
|
20240318,183800,2684939000,67700,67700,67700,67700,0
|
|
20240318,183700,2684939000,67700,67700,67700,67700,0
|
|
20240318,183600,2684939000,67700,67700,67700,67700,0
|
|
20240318,183500,2684939000,67700,67700,67700,67700,0
|
|
20240318,183400,2684939000,67700,67700,67700,67700,2509
|
|
20240318,183300,2684939000,67700,67700,67700,67700,0
|
|
20240318,183200,2684939000,67700,67700,67700,67700,0
|
|
20240318,183100,2684939000,67700,67700,67700,67700,0
|
|
20240318,183000,2684939000,67700,67700,67700,67700,0
|
|
20240318,182900,2684939000,67700,67700,67700,67700,0
|
|
20240318,182800,2684939000,67700,67700,67700,67700,0
|
|
20240318,182700,2684939000,67700,67700,67700,67700,0
|
|
20240318,182600,2684939000,67700,67700,67700,67700,0
|
|
20240318,182500,2684939000,67700,67700,67700,67700,0
|
|
20240318,182400,2684939000,67700,67700,67700,67700,0
|
|
20240318,182300,2684939000,67700,67700,67700,67700,0
|
|
20240318,182200,2684939000,67700,67700,67700,67700,0
|
|
20240318,182100,2684939000,67700,67700,67700,67700,0
|
|
20240318,182000,2684939000,67700,67700,67700,67700,0
|
|
20240318,181900,2684939000,67700,67700,67700,67700,0
|
|
20240318,181800,2684939000,67700,67700,67700,67700,0
|
|
20240318,181700,2684939000,67700,67700,67700,67700,0
|
|
20240318,181600,2684939000,67700,67700,67700,67700,0
|
|
20240318,181500,2684939000,67700,67700,67700,67700,0
|
|
20240318,181400,2684939000,67700,67700,67700,67700,0
|
|
20240318,181300,2684939000,67700,67700,67700,67700,0
|
|
20240318,181200,2684939000,67700,67700,67700,67700,0
|
|
20240318,181100,2684939000,67700,67700,67700,67700,0
|
|
20240318,181000,2684939000,67700,67700,67700,67700,0
|
|
20240318,180900,2684939000,67700,67700,67700,67700,0
|
|
20240318,180800,2684939000,67700,67700,67700,67700,0
|
|
20240318,180700,2684939000,67700,67700,67700,67700,0
|
|
20240318,180600,2684939000,67700,67700,67700,67700,0
|
|
20240318,180500,2684939000,67700,67700,67700,67700,0
|
|
20240318,180400,2684939000,67700,67700,67700,67700,2509
|
|
20240318,180300,2684939000,67700,67700,67700,67700,0
|
|
20240318,180200,2684939000,67700,67700,67700,67700,0
|
|
20240318,180100,2684939000,67700,67700,67700,67700,0
|
|
20240318,180000,2684939000,67700,67700,67700,67700,0
|
|
20240318,175900,2684939000,67700,67700,67700,67700,0
|
|
20240318,175800,2684939000,67700,67700,67700,67700,0
|
|
20240318,175700,2684939000,67700,67700,67700,67700,0
|
|
20240318,175600,2684939000,67700,67700,67700,67700,0
|
|
20240318,175500,2684939000,67700,67700,67700,67700,0
|
|
20240318,175400,2684939000,67700,67700,67700,67700,0
|
|
20240318,175300,2684939000,67700,67700,67700,67700,0
|
|
20240318,175200,2684939000,67700,67700,67700,67700,0
|
|
20240318,175100,2684939000,67700,67700,67700,67700,0
|
|
20240318,175000,2684939000,67700,67700,67700,67700,0
|
|
20240318,174900,2684939000,67700,67700,67700,67700,0
|
|
20240318,174800,2684939000,67700,67700,67700,67700,0
|
|
20240318,174700,2684939000,67700,67700,67700,67700,0
|
|
20240318,174600,2684939000,67700,67700,67700,67700,0
|
|
20240318,174500,2684939000,67700,67700,67700,67700,0
|
|
20240318,174400,2684939000,67700,67700,67700,67700,0
|
|
20240318,174300,2684939000,67700,67700,67700,67700,0
|
|
20240318,174200,2684939000,67700,67700,67700,67700,0
|
|
20240318,174100,2684939000,67700,67700,67700,67700,0
|
|
20240318,174000,2684939000,67700,67700,67700,67700,0
|
|
20240318,173900,2684939000,67700,67700,67700,67700,0
|
|
20240318,173800,2684939000,67700,67700,67700,67700,0
|
|
20240318,173700,2684939000,67700,67700,67700,67700,0
|
|
20240318,173600,2684939000,67700,67700,67700,67700,0
|
|
20240318,173500,2684939000,67700,67700,67700,67700,0
|
|
20240318,173400,2684939000,67700,67700,67700,67700,2509
|
|
20240318,173300,2684939000,67700,67700,67700,67700,0
|
|
20240318,173200,2684939000,67700,67700,67700,67700,0
|
|
20240318,173100,2684939000,67700,67700,67700,67700,0
|
|
20240318,173000,2684939000,67700,67700,67700,67700,0
|
|
20240318,172900,2684939000,67700,67700,67700,67700,0
|
|
20240318,172800,2684939000,67700,67700,67700,67700,0
|
|
20240318,172700,2684939000,67700,67700,67700,67700,0
|
|
20240318,172600,2684939000,67700,67700,67700,67700,0
|
|
20240318,172500,2684939000,67700,67700,67700,67700,0
|
|
20240318,172400,2684939000,67700,67700,67700,67700,0
|
|
20240318,172300,2684939000,67700,67700,67700,67700,0
|
|
20240318,172200,2684939000,67700,67700,67700,67700,0
|
|
20240318,172100,2684939000,67700,67700,67700,67700,0
|
|
20240318,172000,2684939000,67700,67700,67700,67700,0
|
|
20240318,171900,2684939000,67700,67700,67700,67700,0
|
|
20240318,171800,2684939000,67700,67700,67700,67700,0
|
|
20240318,171700,2684939000,67700,67700,67700,67700,0
|
|
20240318,171600,2684939000,67700,67700,67700,67700,0
|
|
20240318,171500,2684939000,67700,67700,67700,67700,0
|
|
20240318,171400,2684939000,67700,67700,67700,67700,0
|
|
20240318,171300,2684939000,67700,67700,67700,67700,0
|
|
20240318,171200,2684939000,67700,67700,67700,67700,0
|
|
20240318,171100,2684939000,67700,67700,67700,67700,0
|
|
20240318,171000,2684939000,67700,67700,67700,67700,0
|
|
20240318,170900,2684939000,67700,67700,67700,67700,0
|
|
20240318,170800,2684939000,67700,67700,67700,67700,0
|
|
20240318,170700,2684939000,67700,67700,67700,67700,0
|
|
20240318,170600,2684939000,67700,67700,67700,67700,0
|
|
20240318,170500,2684939000,67700,67700,67700,67700,0
|
|
20240318,170400,2684939000,67700,67700,67700,67700,2509
|
|
20240318,170300,2684939000,67700,67700,67700,67700,0
|
|
20240318,170200,2684939000,67700,67700,67700,67700,0
|
|
20240318,170100,2684939000,67700,67700,67700,67700,0
|
|
20240318,170000,2684939000,67700,67700,67700,67700,0
|
|
20240318,165900,2684939000,67700,67700,67700,67700,0
|
|
20240318,165800,2684939000,67700,67700,67700,67700,0
|
|
20240318,165700,2684939000,67700,67700,67700,67700,0
|
|
20240318,165600,2684939000,67700,67700,67700,67700,0
|
|
20240318,165500,2684939000,67700,67700,67700,67700,0
|
|
20240318,165400,2684939000,67700,67700,67700,67700,0
|
|
20240318,165300,2684939000,67700,67700,67700,67700,0
|
|
20240318,165200,2684939000,67700,67700,67700,67700,0
|
|
20240318,165100,2684939000,67700,67700,67700,67700,0
|
|
20240318,165000,2684939000,67700,67700,67700,67700,0
|
|
20240318,164900,2684939000,67700,67700,67700,67700,0
|
|
20240318,164800,2684939000,67700,67700,67700,67700,0
|
|
20240318,164700,2684939000,67700,67700,67700,67700,0
|
|
20240318,164600,2684939000,67700,67700,67700,67700,0
|
|
20240318,164500,2684939000,67700,67700,67700,67700,0
|
|
20240318,164400,2684939000,67700,67700,67700,67700,0
|
|
20240318,164300,2684939000,67700,67700,67700,67700,0
|
|
20240318,164200,2684939000,67700,67700,67700,67700,0
|
|
20240318,164100,2684939000,67700,67700,67700,67700,0
|
|
20240318,164000,2684939000,67700,67700,67700,67700,0
|
|
20240318,163900,2684939000,67700,67700,67700,67700,0
|
|
20240318,163800,2684939000,67700,67700,67700,67700,0
|
|
20240318,163700,2684939000,67700,67700,67700,67700,0
|
|
20240318,163600,2684939000,67700,67700,67700,67700,0
|
|
20240318,163500,2684939000,67700,67700,67700,67700,0
|
|
20240318,163400,2684939000,67700,67700,67700,67700,2509
|
|
20240318,163300,2684939000,67700,67700,67700,67700,0
|
|
20240318,163200,2684939000,67700,67700,67700,67700,0
|
|
20240318,163100,2684939000,67700,67700,67700,67700,0
|
|
20240318,163000,2684939000,67700,67700,67700,67700,0
|
|
20240318,162900,2684939000,67700,67700,67700,67700,0
|
|
20240318,162800,2684939000,67700,67700,67700,67700,0
|
|
20240318,162700,2684939000,67700,67700,67700,67700,0
|
|
20240318,162600,2684939000,67700,67700,67700,67700,0
|
|
20240318,162500,2684939000,67700,67700,67700,67700,0
|
|
20240318,162400,2684939000,67700,67700,67700,67700,0
|
|
20240318,162300,2684939000,67700,67700,67700,67700,0
|
|
20240318,162200,2684939000,67700,67700,67700,67700,0
|
|
20240318,162100,2684939000,67700,67700,67700,67700,0
|
|
20240318,162000,2684939000,67700,67700,67700,67700,0
|
|
20240318,161900,2684939000,67700,67700,67700,67700,0
|
|
20240318,161800,2684939000,67700,67700,67700,67700,0
|
|
20240318,161700,2684939000,67700,67700,67700,67700,0
|
|
20240318,161600,2684939000,67700,67700,67700,67700,0
|
|
20240318,161500,2684939000,67700,67700,67700,67700,0
|
|
20240318,161400,2684939000,67700,67700,67700,67700,0
|
|
20240318,161300,2684939000,67700,67700,67700,67700,0
|
|
20240318,161200,2684939000,67700,67700,67700,67700,0
|
|
20240318,161100,2684939000,67700,67700,67700,67700,0
|
|
20240318,161000,2684939000,67700,67700,67700,67700,0
|
|
20240318,160900,2684939000,67700,67700,67700,67700,0
|
|
20240318,160800,2684939000,67700,67700,67700,67700,0
|
|
20240318,160700,2684939000,67700,67700,67700,67700,0
|
|
20240318,160600,2684939000,67700,67700,67700,67700,0
|
|
20240318,160500,2684939000,67700,67700,67700,67700,0
|
|
20240318,160400,2684939000,67700,67700,67700,67700,2509
|
|
20240318,160300,2684939000,67700,67700,67700,67700,0
|
|
20240318,160200,2684939000,67700,67700,67700,67700,0
|
|
20240318,160100,2684939000,67700,67700,67700,67700,0
|
|
20240318,160000,2684939000,67700,67700,67700,67700,0
|
|
20240318,155900,2684939000,67700,67700,67700,67700,0
|
|
20240318,155800,2684939000,67700,67700,67700,67700,0
|
|
20240318,155700,2684939000,67700,67700,67700,67700,0
|
|
20240318,155600,2684939000,67700,67700,67700,67700,0
|
|
20240318,155500,2684939000,67700,67700,67700,67700,0
|
|
20240318,155400,2684939000,67700,67700,67700,67700,0
|
|
20240318,155300,2684939000,67700,67700,67700,67700,0
|
|
20240318,155200,2684939000,67700,67700,67700,67700,0
|
|
20240318,155100,2684939000,67700,67700,67700,67700,0
|
|
20240318,155000,2684939000,67700,67700,67700,67700,0
|
|
20240318,154900,2684939000,67700,67700,67700,67700,0
|
|
20240318,154800,2684939000,67700,67700,67700,67700,0
|
|
20240318,154700,2684939000,67700,67700,67700,67700,0
|
|
20240318,154600,2684939000,67700,67700,67700,67700,0
|
|
20240318,154500,2684939000,67700,67700,67700,67700,0
|
|
20240318,154400,2684939000,67700,67700,67700,67700,0
|
|
20240318,154300,2684939000,67700,67700,67700,67700,0
|
|
20240318,154200,2684939000,67700,67700,67700,67700,0
|
|
20240318,154100,2684939000,67700,67700,67700,67700,0
|
|
20240318,154000,2684939000,67700,67700,67700,67700,0
|
|
20240318,153900,2684939000,67700,67700,67700,67700,0
|
|
20240318,153800,2684939000,67700,67700,67700,67700,0
|
|
20240318,153700,2684939000,67700,67700,67700,67700,0
|
|
20240318,153600,2684939000,67700,67700,67700,67700,0
|
|
20240318,153500,2684939000,67700,67700,67700,67700,0
|
|
20240318,153400,2684939000,67700,67700,67700,67700,2509
|
|
20240318,153300,2684939000,67700,67700,67700,67700,0
|
|
20240318,153200,2684939000,67700,67700,67700,67700,0
|
|
20240318,153100,2684939000,67700,67700,67700,67700,0
|
|
20240318,153000,2684939000,67700,67700,67700,67700,2509
|
|
20240318,152900,2515079700,67800,67800,67800,67800,0
|
|
20240318,152800,2515079700,67800,67800,67800,67800,0
|
|
20240318,152700,2515079700,67800,67800,67800,67800,0
|
|
20240318,152600,2515079700,67800,67800,67800,67800,0
|
|
20240318,152500,2515079700,67800,67800,67800,67800,0
|
|
20240318,152400,2515079700,67800,67800,67800,67800,0
|
|
20240318,152300,2515079700,67800,67800,67800,67800,0
|
|
20240318,152200,2515079700,67800,67800,67800,67800,0
|
|
20240318,152100,2515079700,67800,67800,67800,67800,0
|
|
20240318,152000,2515079700,67800,67800,67800,67800,0
|
|
20240318,151900,2515079700,67800,67700,67900,67700,240
|
|
20240318,151800,2498821200,67900,67900,67900,67700,28
|
|
20240318,151700,2496924000,67900,67800,67900,67700,84
|
|
20240318,151600,2491228900,67900,67900,67900,67800,39
|
|
20240318,151500,2488583000,67900,67900,67900,67800,417
|
|
20240318,151400,2460278700,67900,67800,67900,67800,65
|
|
20240318,151300,2455871400,67800,67800,67800,67800,9
|
|
20240318,151200,2455261200,67800,67800,67800,67700,156
|
|
20240318,151100,2444687000,67800,67800,67800,67800,18
|
|
20240318,151000,2443466600,67800,67900,67900,67700,65
|
|
20240318,150900,2439059500,67900,67900,67900,67900,13
|
|
20240318,150800,2438176800,67900,67900,67900,67900,7
|
|
20240318,150700,2437701500,67900,67800,68000,67800,213
|
|
20240318,150600,2423254700,67900,68000,68000,67900,653
|
|
20240318,150500,2378915300,68000,68000,68000,68000,8
|
|
20240318,150400,2378371300,68000,67900,68000,67900,343
|
|
20240318,150300,2355081100,67900,67800,67900,67700,39
|
|
20240318,150200,2352438400,67800,67900,67900,67800,51
|
|
20240318,150100,2348976600,67900,67900,67900,67800,11
|
|
20240318,150000,2348229800,67900,67900,67900,67700,60
|
|
20240318,145900,2344164700,67900,67800,67900,67800,4
|
|
20240318,145800,2343893300,67800,67800,67800,67800,0
|
|
20240318,145700,2343893300,67800,67800,67800,67800,124
|
|
20240318,145600,2335486100,67700,67700,67700,67700,0
|
|
20240318,145500,2335486100,67700,67600,67700,67600,36
|
|
20240318,145400,2333051400,67800,67800,67800,67800,186
|
|
20240318,145300,2320440600,67600,67600,67600,67600,30
|
|
20240318,145200,2318412600,67600,67700,67700,67600,86
|
|
20240318,145100,2312591000,67700,67700,67700,67700,6
|
|
20240318,145000,2312184800,67700,67700,67700,67700,22
|
|
20240318,144900,2310695400,67700,67700,67700,67700,29
|
|
20240318,144800,2308732100,67700,67700,67700,67700,116
|
|
20240318,144700,2300878900,67700,67700,67700,67700,0
|
|
20240318,144600,2300878900,67700,67600,67700,67600,110
|
|
20240318,144500,2293432800,67600,67600,67600,67600,8
|
|
20240318,144400,2292892000,67600,67600,67700,67600,18
|
|
20240318,144300,2291675100,67700,67700,67700,67700,134
|
|
20240318,144200,2282603300,67700,67700,67700,67700,1
|
|
20240318,144100,2282535600,67700,67700,67700,67700,55
|
|
20240318,144000,2278812100,67700,67700,67700,67700,20
|
|
20240318,143900,2277458100,67700,67700,67700,67700,0
|
|
20240318,143800,2277458100,67700,67700,67700,67700,0
|
|
20240318,143700,2277458100,67700,67800,67800,67700,42
|
|
20240318,143600,2274614000,67700,67700,67700,67700,46
|
|
20240318,143500,2271499800,67700,67700,67700,67700,77
|
|
20240318,143400,2266286900,67700,67700,67700,67700,5
|
|
20240318,143300,2265948400,67700,67700,67700,67700,8
|
|
20240318,143200,2265406800,67700,67700,67800,67700,27
|
|
20240318,143100,2263578000,67800,67800,67800,67800,33
|
|
20240318,143000,2261340600,67800,67800,67800,67800,5
|
|
20240318,142900,2261001600,67700,67700,67700,67700,75
|
|
20240318,142800,2255924100,67800,67700,67800,67700,5
|
|
20240318,142700,2255585200,67800,67800,67800,67800,56
|
|
20240318,142600,2251788400,67800,67800,67800,67800,3
|
|
20240318,142500,2251585000,67800,67800,67800,67800,40
|
|
20240318,142400,2248873000,67800,67800,67800,67800,198
|
|
20240318,142300,2235448600,67800,67800,67800,67800,40
|
|
20240318,142200,2232736600,67800,67800,67800,67800,3
|
|
20240318,142100,2232533200,67700,67800,67800,67700,16
|
|
20240318,142000,2231449900,67800,67800,67800,67800,5
|
|
20240318,141900,2231110900,67800,67800,67800,67800,24
|
|
20240318,141800,2229483700,67800,67800,67800,67800,0
|
|
20240318,141700,2229483700,67800,67800,67800,67800,4
|
|
20240318,141600,2229212500,67800,67800,67800,67800,3
|
|
20240318,141500,2229009100,67800,67800,67800,67800,0
|
|
20240318,141400,2229009100,67800,67900,67900,67700,549
|
|
20240318,141300,2191824100,67900,67900,67900,67900,5
|
|
20240318,141200,2191484600,67900,67900,67900,67900,1
|
|
20240318,141100,2191416700,67900,67800,67900,67800,8
|
|
20240318,141000,2190874000,67900,67900,67900,67900,3
|
|
20240318,140900,2190670300,67900,67900,67900,67900,12
|
|
20240318,140800,2189855500,67900,67800,67900,67800,24
|
|
20240318,140700,2188227900,67800,67900,67900,67800,137
|
|
20240318,140600,2178928800,67900,67900,67900,67900,0
|
|
20240318,140500,2178928800,67900,67800,67900,67700,36
|
|
20240318,140400,2176486500,67800,67900,67900,67800,24
|
|
20240318,140300,2174859000,67800,67800,67800,67800,30
|
|
20240318,140200,2172825000,68000,68000,68000,68000,3
|
|
20240318,140100,2172621000,68000,68000,68000,68000,4
|
|
20240318,140000,2172349000,68000,67800,68000,67800,7
|
|
20240318,135900,2171874000,68000,67800,68000,67800,31
|
|
20240318,135800,2169771600,68000,68000,68000,68000,4
|
|
20240318,135700,2169499600,67800,67800,67800,67800,48
|
|
20240318,135600,2166245200,67800,67900,67900,67800,54
|
|
20240318,135500,2162583700,68000,68000,68000,68000,3
|
|
20240318,135400,2162379700,67800,68000,68000,67800,53
|
|
20240318,135300,2158775900,68000,67900,68000,67900,70
|
|
20240318,135200,2154022200,67900,68000,68000,67900,30
|
|
20240318,135100,2151984900,68000,68000,68000,68000,0
|
|
20240318,135000,2151984900,68000,68100,68100,68000,16
|
|
20240318,134900,2150896100,68100,68100,68100,68100,3
|
|
20240318,134800,2150691800,68000,68100,68100,68000,4
|
|
20240318,134700,2150419700,68100,68100,68100,68100,554
|
|
20240318,134600,2112692300,68100,68100,68100,68100,6
|
|
20240318,134500,2112283700,68100,68100,68100,68100,233
|
|
20240318,134400,2096416400,68100,68100,68100,68100,103
|
|
20240318,134300,2089402100,68100,68100,68100,68100,10
|
|
20240318,134200,2088721100,68100,68100,68100,68100,4
|
|
20240318,134100,2088448700,68100,67900,68100,67900,4
|
|
20240318,134000,2088176500,68100,68100,68100,68100,0
|
|
20240318,133900,2088176500,68100,68000,68100,68000,6
|
|
20240318,133800,2087768200,68000,68000,68100,68000,171
|
|
20240318,133700,2076139800,68000,68000,68000,67900,52
|
|
20240318,133600,2072603900,68000,68000,68000,68000,3
|
|
20240318,133500,2072399900,68000,67800,68000,67800,198
|
|
20240318,133400,2058936100,67900,68000,68000,67900,11
|
|
20240318,133300,2058189100,67900,68000,68000,67700,14
|
|
20240318,133200,2057238400,68000,67800,68000,67800,409
|
|
20240318,133100,2029467000,67800,67800,67800,67800,5
|
|
20240318,133000,2029128000,67800,67800,67800,67800,6
|
|
20240318,132900,2028721200,67800,67800,67800,67800,1
|
|
20240318,132800,2028653400,67800,67800,67800,67800,58
|
|
20240318,132700,2024721000,67800,67800,67800,67700,215
|
|
20240318,132600,2010147100,67900,67900,67900,67900,4
|
|
20240318,132500,2009875500,67900,67900,67900,67900,3
|
|
20240318,132400,2009671800,68000,67900,68000,67900,51
|
|
20240318,132300,2006208600,68000,68000,68000,68000,10
|
|
20240318,132200,2005528600,67900,67900,67900,67900,0
|
|
20240318,132100,2005528600,67900,67900,67900,67900,24
|
|
20240318,132000,2003899000,67900,68000,68000,67900,59
|
|
20240318,131900,1999892500,68000,68000,68000,68000,2
|
|
20240318,131800,1999756500,68000,68000,68000,68000,4
|
|
20240318,131700,1999484500,67900,68000,68000,67900,6
|
|
20240318,131600,1999076800,67700,67700,67700,67700,8
|
|
20240318,131500,1998535200,68000,67700,68000,67700,26
|
|
20240318,131400,1996773200,68000,68000,68000,68000,3
|
|
20240318,131300,1996569200,67700,67900,67900,67700,164
|
|
20240318,131200,1985458800,67900,67900,67900,67900,24
|
|
20240318,131100,1983829200,67900,67900,67900,67900,3
|
|
20240318,131000,1983625500,67900,68000,68000,67900,33
|
|
20240318,130900,1981382700,68000,68000,68000,67900,109
|
|
20240318,130800,1973971200,67800,67900,67900,67800,104
|
|
20240318,130700,1966916600,67900,68000,68000,67900,39
|
|
20240318,130600,1964265900,68000,68000,68000,68000,3
|
|
20240318,130500,1964061900,68000,68000,68000,68000,10
|
|
20240318,130400,1963381900,68000,67800,68000,67800,460
|
|
20240318,130300,1932103100,68000,68000,68000,68000,3
|
|
20240318,130200,1931899100,68000,68000,68000,68000,205
|
|
20240318,130100,1917959100,68000,68000,68000,68000,0
|
|
20240318,130000,1917959100,68000,68000,68000,67800,13
|
|
20240318,125900,1917076500,67900,68000,68000,67900,5
|
|
20240318,125800,1916736700,68000,68000,68000,68000,14
|
|
20240318,125700,1915784700,68000,68000,68000,68000,153
|
|
20240318,125600,1905380700,68000,68000,68000,68000,10
|
|
20240318,125500,1904700700,68100,68000,68100,68000,68
|
|
20240318,125400,1900076400,68000,68000,68000,68000,77
|
|
20240318,125300,1894840400,68000,68000,68000,68000,178
|
|
20240318,125200,1882736400,68000,68000,68000,68000,474
|
|
20240318,125100,1850504400,67900,67900,67900,67900,33
|
|
20240318,125000,1848263700,67900,67900,67900,67900,12
|
|
20240318,124900,1847448900,67900,67900,67900,67900,4
|
|
20240318,124800,1847177300,68000,68000,68000,68000,3
|
|
20240318,124700,1846973300,68000,68000,68000,68000,5
|
|
20240318,124600,1846633300,68000,68000,68000,68000,3
|
|
20240318,124500,1846429300,68000,67900,68000,67800,1203
|
|
20240318,124400,1764854800,67900,67900,67900,67900,610
|
|
20240318,124300,1723435800,67900,67900,67900,67900,4
|
|
20240318,124200,1723164200,67900,67900,67900,67900,17
|
|
20240318,124100,1722009900,67900,67900,67900,67900,6
|
|
20240318,124000,1721602500,67900,67900,67900,67900,21
|
|
20240318,123900,1720176600,67900,67900,67900,67900,84
|
|
20240318,123800,1714473000,67900,67900,67900,67900,1
|
|
20240318,123700,1714405100,67900,67800,67900,67800,320
|
|
20240318,123600,1692688700,67800,67900,67900,67800,12
|
|
20240318,123500,1691874800,67800,67800,67800,67800,230
|
|
20240318,123400,1676280800,67800,67900,67900,67800,78
|
|
20240318,123300,1670992000,67900,67900,67900,67900,3
|
|
20240318,123200,1670788300,67900,67900,67900,67900,123
|
|
20240318,123100,1662436600,67900,67900,67900,67900,4
|
|
20240318,123000,1662165000,67900,67900,67900,67900,4
|
|
20240318,122900,1661893400,67900,67900,67900,67900,30
|
|
20240318,122800,1659856400,67900,67900,67900,67900,19
|
|
20240318,122700,1658566300,67900,67900,67900,67900,5
|
|
20240318,122600,1658226800,67900,67900,67900,67900,0
|
|
20240318,122500,1658226800,67900,67900,67900,67900,40
|
|
20240318,122400,1655510800,67900,67900,67900,67900,5
|
|
20240318,122300,1655171300,67800,67800,67800,67800,99
|
|
20240318,122200,1648459100,67800,67800,67800,67800,6
|
|
20240318,122100,1648052300,67800,67800,67800,67800,8
|
|
20240318,122000,1647509900,67800,67800,67800,67800,1
|
|
20240318,121900,1647442100,67800,67800,67800,67700,55
|
|
20240318,121800,1643717600,67800,67800,67800,67800,35
|
|
20240318,121700,1641344600,67800,67800,67800,67800,6
|
|
20240318,121600,1640937800,67800,67800,67800,67800,19
|
|
20240318,121500,1639649600,67800,67800,67800,67800,4
|
|
20240318,121400,1639378400,67800,67800,67800,67800,0
|
|
20240318,121300,1639378400,67800,67800,67800,67700,83
|
|
20240318,121200,1633756000,67800,67800,67800,67800,4
|
|
20240318,121100,1633484800,67800,67800,67800,67800,0
|
|
20240318,121000,1633484800,67800,67800,67800,67800,3
|
|
20240318,120900,1633281400,67800,67800,67800,67800,3
|
|
20240318,120800,1633078000,67800,67800,67800,67800,0
|
|
20240318,120700,1633078000,67800,67700,67800,67700,106
|
|
20240318,120600,1625901200,67700,67700,67700,67700,23
|
|
20240318,120500,1624344100,67700,67600,67700,67600,17
|
|
20240318,120400,1623194800,67700,67700,67700,67700,5
|
|
20240318,120300,1622856300,67700,67700,67700,67700,3
|
|
20240318,120200,1622653200,67700,67700,67700,67700,0
|
|
20240318,120100,1622653200,67700,67700,67700,67700,4
|
|
20240318,120000,1622382400,67700,67700,67700,67700,16
|
|
20240318,115900,1621299200,67700,67700,67700,67700,5
|
|
20240318,115800,1620960700,67700,67700,67700,67700,8
|
|
20240318,115700,1620419100,67700,67700,67700,67700,9
|
|
20240318,115600,1619809800,67700,67700,67700,67700,5
|
|
20240318,115500,1619471300,67700,67700,67700,67700,89
|
|
20240318,115400,1613446000,67800,67800,67800,67800,12
|
|
20240318,115300,1612632400,67800,67800,67800,67800,10
|
|
20240318,115200,1611954400,67800,67800,67800,67800,10
|
|
20240318,115100,1611276400,67800,67800,67800,67800,8
|
|
20240318,115000,1610734000,67800,67600,67800,67600,81
|
|
20240318,114900,1605257400,67800,67700,67800,67700,10
|
|
20240318,114800,1604579600,67800,67800,67800,67800,9
|
|
20240318,114700,1603969400,67800,67800,67800,67800,5
|
|
20240318,114600,1603630400,67800,67800,67800,67800,9
|
|
20240318,114500,1603020200,67800,67800,67800,67800,21
|
|
20240318,114400,1601596400,67800,67800,67800,67800,34
|
|
20240318,114300,1599291200,67800,67800,67800,67700,29
|
|
20240318,114200,1597327200,67800,67800,67800,67800,9
|
|
20240318,114100,1596717000,67800,67800,67800,67800,7
|
|
20240318,114000,1596242400,67800,67800,67800,67800,9
|
|
20240318,113900,1595632200,67800,67800,67800,67700,75
|
|
20240318,113800,1590553800,67800,67800,67800,67800,6
|
|
20240318,113700,1590147000,67800,67800,67800,67800,8
|
|
20240318,113600,1589604600,67800,67800,67800,67800,7
|
|
20240318,113500,1589130000,67800,67800,67800,67800,4
|
|
20240318,113400,1588858800,67800,67700,67800,67700,40
|
|
20240318,113300,1586149800,67800,67800,67800,67800,8
|
|
20240318,113200,1585607400,67800,67800,67800,67800,108
|
|
20240318,113100,1578285000,67800,67800,67800,67800,9
|
|
20240318,113000,1577674800,67800,67800,67800,67800,97
|
|
20240318,112900,1571098200,67800,67700,67800,67700,15
|
|
20240318,112800,1570082200,67800,67800,67800,67800,8
|
|
20240318,112700,1569539800,67800,67800,67800,67700,10
|
|
20240318,112600,1568861900,67800,67800,67800,67700,26
|
|
20240318,112500,1567101100,67800,67800,67800,67800,12
|
|
20240318,112400,1566287500,67800,67800,67800,67800,10
|
|
20240318,112300,1565609500,67800,67700,67800,67700,5
|
|
20240318,112200,1565270600,67800,67800,67800,67800,10
|
|
20240318,112100,1564592600,67800,67800,67800,67800,18
|
|
20240318,112000,1563372200,67800,67700,67800,67700,7
|
|
20240318,111900,1562897900,67700,67800,67800,67700,19
|
|
20240318,111800,1561610400,67800,67800,67800,67700,65
|
|
20240318,111700,1557209200,67700,67700,67700,67700,97
|
|
20240318,111600,1550642300,67700,67800,67800,67700,31
|
|
20240318,111500,1548543400,67800,67800,67800,67700,112
|
|
20240318,111400,1540960100,67800,67700,67800,67700,23
|
|
20240318,111300,1539402400,67800,67800,67800,67800,13
|
|
20240318,111200,1538521000,67900,68000,68000,67800,11
|
|
20240318,111100,1537774000,68000,67900,68000,67900,51
|
|
20240318,111000,1534310700,68000,68000,68000,68000,8
|
|
20240318,110900,1533766700,68000,67900,68000,67900,65
|
|
20240318,110800,1529352800,67900,67900,67900,67900,4
|
|
20240318,110700,1529081200,67800,67800,67800,67800,98
|
|
20240318,110600,1522436800,67800,67800,67800,67800,8
|
|
20240318,110500,1521894400,67800,67700,67800,67700,62
|
|
20240318,110400,1517696500,67700,67600,67700,67600,22
|
|
20240318,110300,1516207600,67700,67700,67700,67700,13
|
|
20240318,110200,1515327500,67700,67800,67800,67700,152
|
|
20240318,110100,1505036800,67800,67800,67800,67800,13
|
|
20240318,110000,1504155400,67800,67800,67800,67700,23
|
|
20240318,105900,1502596500,67800,67800,67800,67800,2
|
|
20240318,105800,1502460900,67800,67700,67800,67700,4
|
|
20240318,105700,1502189800,67700,67800,67800,67700,39
|
|
20240318,105600,1499549100,67700,67700,67700,67700,12
|
|
20240318,105500,1498736700,67800,67800,67800,67800,3
|
|
20240318,105400,1498533300,67800,67900,67900,67800,7
|
|
20240318,105300,1498058300,67800,67800,67800,67800,0
|
|
20240318,105200,1498058300,67800,67800,67800,67800,22
|
|
20240318,105100,1496566700,67900,67900,67900,67900,4
|
|
20240318,105000,1496295100,67900,68000,68000,67900,393
|
|
20240318,104900,1469600400,67900,68000,68000,67900,29
|
|
20240318,104800,1467629900,68000,67700,68000,67700,165
|
|
20240318,104700,1456426700,67700,67800,67800,67700,251
|
|
20240318,104600,1439409400,67800,67800,67800,67800,4
|
|
20240318,104500,1439138200,67700,67700,67700,67700,379
|
|
20240318,104400,1413479900,67600,67600,67600,67600,33
|
|
20240318,104300,1411249100,67700,67700,67700,67700,4
|
|
20240318,104200,1410978300,67600,67700,67700,67600,96
|
|
20240318,104100,1404479800,67700,67700,67700,67700,51
|
|
20240318,104000,1401027100,67700,67600,67700,67600,8
|
|
20240318,103900,1400486000,67700,67700,67700,67700,21
|
|
20240318,103800,1399064300,67600,67600,67600,67600,1
|
|
20240318,103700,1398996700,67600,67600,67600,67600,250
|
|
20240318,103600,1382096700,67600,67600,67600,67600,20
|
|
20240318,103500,1380744700,67500,67500,67500,67500,96
|
|
20240318,103400,1374264700,67600,67600,67600,67600,3
|
|
20240318,103300,1374061900,67600,67600,67600,67500,137
|
|
20240318,103200,1364810500,67600,67600,67600,67600,5
|
|
20240318,103100,1364472500,67600,67500,67600,67500,34
|
|
20240318,103000,1362177100,67500,67500,67500,67500,38
|
|
20240318,102900,1359612100,67500,67500,67500,67500,0
|
|
20240318,102800,1359612100,67500,67500,67600,67500,102
|
|
20240318,102700,1352726700,67500,67500,67500,67500,90
|
|
20240318,102600,1346651700,67500,67500,67500,67500,0
|
|
20240318,102500,1346651700,67500,67500,67500,67500,30
|
|
20240318,102400,1344626700,67500,67500,67500,67500,4
|
|
20240318,102300,1344356700,67500,67500,67500,67500,46
|
|
20240318,102200,1341251700,67500,67500,67500,67500,133
|
|
20240318,102100,1332274200,67400,67500,67500,67400,16
|
|
20240318,102000,1331194400,67500,67400,67500,67400,3
|
|
20240318,101900,1330992000,67500,67400,67500,67300,29
|
|
20240318,101800,1329037200,67300,67400,67400,67300,303
|
|
20240318,101700,1308645000,67400,67400,67400,67400,79
|
|
20240318,101600,1303320400,67500,67500,67500,67500,29
|
|
20240318,101500,1301362900,67500,67500,67500,67500,3
|
|
20240318,101400,1301160400,67500,67500,67500,67500,19
|
|
20240318,101300,1299877900,67500,67400,67500,67400,66
|
|
20240318,101200,1295425100,67400,67500,67500,67400,4
|
|
20240318,101100,1295155200,67500,67400,67500,67400,107
|
|
20240318,101000,1287934800,67400,67500,67500,67400,178
|
|
20240318,100900,1275934700,67500,67400,67500,67300,233
|
|
20240318,100800,1260227800,67300,67400,67400,67300,22
|
|
20240318,100700,1258745100,67400,67400,67400,67400,9
|
|
20240318,100600,1258138500,67400,67500,67500,67400,61
|
|
20240318,100500,1254026700,67400,67500,67500,67400,18
|
|
20240318,100400,1252813300,67500,67400,67500,67400,14
|
|
20240318,100300,1251868800,67500,67500,67500,67500,8
|
|
20240318,100200,1251328800,67500,67500,67500,67400,45
|
|
20240318,100100,1248292600,67500,67400,67500,67200,884
|
|
20240318,100000,1188798100,67500,67600,67600,67500,165
|
|
20240318,095900,1177660100,67600,67600,67600,67500,143
|
|
20240318,095800,1168005200,67600,67500,67600,67500,56
|
|
20240318,095700,1164224800,67500,67600,67600,67500,13
|
|
20240318,095600,1163347000,67600,67500,67600,67500,7
|
|
20240318,095500,1162874400,67500,67600,67600,67500,8
|
|
20240318,095400,1162333700,67600,67600,67600,67500,99
|
|
20240318,095300,1155649700,67600,67400,67600,67400,126
|
|
20240318,095200,1147138900,67500,67500,67500,67400,418
|
|
20240318,095100,1118933900,67500,67500,67500,67500,80
|
|
20240318,095000,1113533900,67400,67400,67400,67400,20
|
|
20240318,094900,1112185900,67500,67400,67500,67400,6
|
|
20240318,094800,1111781000,67400,67500,67500,67400,137
|
|
20240318,094700,1102541400,67500,67500,67500,67500,3
|
|
20240318,094600,1102338900,67500,67400,67500,67400,16
|
|
20240318,094500,1101260200,67400,67400,67400,67400,86
|
|
20240318,094400,1095463800,67300,67400,67400,67300,128
|
|
20240318,094300,1086838800,67500,67500,67500,67400,45
|
|
20240318,094200,1083805200,67500,67500,67500,67500,6
|
|
20240318,094100,1083400200,67400,67400,67500,67400,648
|
|
20240318,094000,1039724400,67600,67400,67600,67400,103
|
|
20240318,093900,1032768800,67300,67400,67400,67300,29
|
|
20240318,093800,1030816200,67300,67400,67400,67300,377
|
|
20240318,093700,1005429500,67400,67600,67600,67400,743
|
|
20240318,093600,955289300,67500,67600,67600,67500,5
|
|
20240318,093500,954951400,67600,67600,67600,67600,0
|
|
20240318,093400,954951400,67600,67600,67600,67600,13
|
|
20240318,093300,954072600,67600,67600,67600,67500,28
|
|
20240318,093200,952179900,67500,67500,67500,67500,11
|
|
20240318,093100,951437400,67500,67600,67600,67500,7
|
|
20240318,093000,950964600,67500,67600,67600,67500,36
|
|
20240318,092900,948534000,67600,67500,67600,67500,233
|
|
20240318,092800,932803000,67500,67500,67600,67500,59
|
|
20240318,092700,928820400,67600,67500,67600,67400,475
|
|
20240318,092600,896759100,67500,67500,67600,67400,201
|
|
20240318,092500,883194300,67400,67500,67500,67300,563
|
|
20240318,092400,845266500,67500,67600,67600,67500,310
|
|
20240318,092300,824340700,67600,67600,67600,67500,24
|
|
20240318,092200,822720400,67500,67500,67600,67500,139
|
|
20240318,092100,813334200,67500,67400,67500,67400,41
|
|
20240318,092000,810567500,67500,67400,67500,67400,422
|
|
20240318,091900,782122800,67400,67300,67500,67300,419
|
|
20240318,091800,753871100,67400,67400,67500,67300,472
|
|
20240318,091700,722067300,67500,67600,67700,67500,900
|
|
20240318,091600,661282400,67700,67700,67700,67600,47
|
|
20240318,091500,658102700,67800,67800,67800,67800,217
|
|
20240318,091400,643390100,67700,67800,67800,67700,405
|
|
20240318,091300,615941100,67800,67800,67800,67600,485
|
|
20240318,091200,583119800,67900,68000,68000,67500,1131
|
|
20240318,091100,506632000,67600,67900,68000,67600,699
|
|
20240318,091000,459137600,67800,67900,68100,67700,455
|
|
20240318,090900,428266600,68000,68000,68000,67900,289
|
|
20240318,090800,408634600,68000,68000,68100,67900,314
|
|
20240318,090700,387296100,67900,68000,68000,67900,384
|
|
20240318,090600,361199600,68000,68000,68000,67800,250
|
|
20240318,090500,344209800,68000,67800,68200,67800,784
|
|
20240318,090400,290892500,67800,67800,67900,67600,760
|
|
20240318,090300,239371600,67600,67700,67800,67600,679
|
|
20240318,090200,193448100,67700,67800,67800,67700,521
|
|
20240318,090100,158147300,67700,67700,68200,67600,380
|
|
20240318,090000,132402100,67700,68400,68400,67600,1822
|