625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192200,9531085000,67400,67400,67400,67400,4410
|
|
20240318,192100,9531085000,67400,67400,67400,67400,0
|
|
20240318,192000,9531085000,67400,67400,67400,67400,0
|
|
20240318,191900,9531085000,67400,67400,67400,67400,0
|
|
20240318,191800,9531085000,67400,67400,67400,67400,0
|
|
20240318,191700,9531085000,67400,67400,67400,67400,0
|
|
20240318,191600,9531085000,67400,67400,67400,67400,0
|
|
20240318,191500,9531085000,67400,67400,67400,67400,0
|
|
20240318,191400,9531085000,67400,67400,67400,67400,0
|
|
20240318,191300,9531085000,67400,67400,67400,67400,0
|
|
20240318,191200,9531085000,67400,67400,67400,67400,0
|
|
20240318,191100,9531085000,67400,67400,67400,67400,0
|
|
20240318,191000,9531085000,67400,67400,67400,67400,0
|
|
20240318,190900,9531085000,67400,67400,67400,67400,0
|
|
20240318,190800,9531085000,67400,67400,67400,67400,0
|
|
20240318,190700,9531085000,67400,67400,67400,67400,0
|
|
20240318,190600,9531085000,67400,67400,67400,67400,0
|
|
20240318,190500,9531085000,67400,67400,67400,67400,0
|
|
20240318,190400,9531085000,67400,67400,67400,67400,0
|
|
20240318,190300,9531085000,67400,67400,67400,67400,0
|
|
20240318,190200,9531085000,67400,67400,67400,67400,0
|
|
20240318,190100,9531085000,67400,67400,67400,67400,0
|
|
20240318,190000,9531085000,67400,67400,67400,67400,0
|
|
20240318,185900,9531085000,67400,67400,67400,67400,0
|
|
20240318,185800,9531085000,67400,67400,67400,67400,0
|
|
20240318,185700,9531085000,67400,67400,67400,67400,0
|
|
20240318,185600,9531085000,67400,67400,67400,67400,0
|
|
20240318,185500,9531085000,67400,67400,67400,67400,0
|
|
20240318,185400,9531085000,67400,67400,67400,67400,0
|
|
20240318,185300,9531085000,67400,67400,67400,67400,0
|
|
20240318,185200,9531085000,67400,67400,67400,67400,4410
|
|
20240318,185100,9531085000,67400,67400,67400,67400,0
|
|
20240318,185000,9531085000,67400,67400,67400,67400,0
|
|
20240318,184900,9531085000,67400,67400,67400,67400,0
|
|
20240318,184800,9531085000,67400,67400,67400,67400,0
|
|
20240318,184700,9531085000,67400,67400,67400,67400,0
|
|
20240318,184600,9531085000,67400,67400,67400,67400,0
|
|
20240318,184500,9531085000,67400,67400,67400,67400,0
|
|
20240318,184400,9531085000,67400,67400,67400,67400,0
|
|
20240318,184300,9531085000,67400,67400,67400,67400,0
|
|
20240318,184200,9531085000,67400,67400,67400,67400,0
|
|
20240318,184100,9531085000,67400,67400,67400,67400,0
|
|
20240318,184000,9531085000,67400,67400,67400,67400,0
|
|
20240318,183900,9531085000,67400,67400,67400,67400,0
|
|
20240318,183800,9531085000,67400,67400,67400,67400,0
|
|
20240318,183700,9531085000,67400,67400,67400,67400,0
|
|
20240318,183600,9531085000,67400,67400,67400,67400,0
|
|
20240318,183500,9531085000,67400,67400,67400,67400,0
|
|
20240318,183400,9531085000,67400,67400,67400,67400,0
|
|
20240318,183300,9531085000,67400,67400,67400,67400,0
|
|
20240318,183200,9531085000,67400,67400,67400,67400,0
|
|
20240318,183100,9531085000,67400,67400,67400,67400,0
|
|
20240318,183000,9531085000,67400,67400,67400,67400,0
|
|
20240318,182900,9531085000,67400,67400,67400,67400,0
|
|
20240318,182800,9531085000,67400,67400,67400,67400,0
|
|
20240318,182700,9531085000,67400,67400,67400,67400,0
|
|
20240318,182600,9531085000,67400,67400,67400,67400,0
|
|
20240318,182500,9531085000,67400,67400,67400,67400,0
|
|
20240318,182400,9531085000,67400,67400,67400,67400,0
|
|
20240318,182300,9531085000,67400,67400,67400,67400,0
|
|
20240318,182200,9531085000,67400,67400,67400,67400,4410
|
|
20240318,182100,9531085000,67400,67400,67400,67400,0
|
|
20240318,182000,9531085000,67400,67400,67400,67400,0
|
|
20240318,181900,9531085000,67400,67400,67400,67400,0
|
|
20240318,181800,9531085000,67400,67400,67400,67400,0
|
|
20240318,181700,9531085000,67400,67400,67400,67400,0
|
|
20240318,181600,9531085000,67400,67400,67400,67400,0
|
|
20240318,181500,9531085000,67400,67400,67400,67400,0
|
|
20240318,181400,9531085000,67400,67400,67400,67400,0
|
|
20240318,181300,9531085000,67400,67400,67400,67400,0
|
|
20240318,181200,9531085000,67400,67400,67400,67400,0
|
|
20240318,181100,9531085000,67400,67400,67400,67400,0
|
|
20240318,181000,9531085000,67400,67400,67400,67400,0
|
|
20240318,180900,9531085000,67400,67400,67400,67400,0
|
|
20240318,180800,9531085000,67400,67400,67400,67400,0
|
|
20240318,180700,9531085000,67400,67400,67400,67400,0
|
|
20240318,180600,9531085000,67400,67400,67400,67400,0
|
|
20240318,180500,9531085000,67400,67400,67400,67400,0
|
|
20240318,180400,9531085000,67400,67400,67400,67400,0
|
|
20240318,180300,9531085000,67400,67400,67400,67400,0
|
|
20240318,180200,9531085000,67400,67400,67400,67400,0
|
|
20240318,180100,9531085000,67400,67400,67400,67400,0
|
|
20240318,180000,9531085000,67400,67400,67400,67400,0
|
|
20240318,175900,9531085000,67400,67400,67400,67400,0
|
|
20240318,175800,9531085000,67400,67400,67400,67400,0
|
|
20240318,175700,9531085000,67400,67400,67400,67400,0
|
|
20240318,175600,9531085000,67400,67400,67400,67400,0
|
|
20240318,175500,9531085000,67400,67400,67400,67400,0
|
|
20240318,175400,9531085000,67400,67400,67400,67400,0
|
|
20240318,175300,9531085000,67400,67400,67400,67400,0
|
|
20240318,175200,9531085000,67400,67400,67400,67400,4410
|
|
20240318,175100,9531085000,67400,67400,67400,67400,0
|
|
20240318,175000,9531085000,67400,67400,67400,67400,0
|
|
20240318,174900,9531085000,67400,67400,67400,67400,0
|
|
20240318,174800,9531085000,67400,67400,67400,67400,0
|
|
20240318,174700,9531085000,67400,67400,67400,67400,0
|
|
20240318,174600,9531085000,67400,67400,67400,67400,0
|
|
20240318,174500,9531085000,67400,67400,67400,67400,0
|
|
20240318,174400,9531085000,67400,67400,67400,67400,0
|
|
20240318,174300,9531085000,67400,67400,67400,67400,0
|
|
20240318,174200,9531085000,67400,67400,67400,67400,0
|
|
20240318,174100,9531085000,67400,67400,67400,67400,0
|
|
20240318,174000,9531085000,67400,67400,67400,67400,0
|
|
20240318,173900,9531085000,67400,67400,67400,67400,0
|
|
20240318,173800,9531085000,67400,67400,67400,67400,0
|
|
20240318,173700,9531085000,67400,67400,67400,67400,0
|
|
20240318,173600,9531085000,67400,67400,67400,67400,0
|
|
20240318,173500,9531085000,67400,67400,67400,67400,0
|
|
20240318,173400,9531085000,67400,67400,67400,67400,0
|
|
20240318,173300,9531085000,67400,67400,67400,67400,0
|
|
20240318,173200,9531085000,67400,67400,67400,67400,0
|
|
20240318,173100,9531085000,67400,67400,67400,67400,0
|
|
20240318,173000,9531085000,67400,67400,67400,67400,0
|
|
20240318,172900,9531085000,67400,67400,67400,67400,0
|
|
20240318,172800,9531085000,67400,67400,67400,67400,0
|
|
20240318,172700,9531085000,67400,67400,67400,67400,0
|
|
20240318,172600,9531085000,67400,67400,67400,67400,0
|
|
20240318,172500,9531085000,67400,67400,67400,67400,0
|
|
20240318,172400,9531085000,67400,67400,67400,67400,0
|
|
20240318,172300,9531085000,67400,67400,67400,67400,0
|
|
20240318,172200,9531085000,67400,67400,67400,67400,4410
|
|
20240318,172100,9531085000,67400,67400,67400,67400,0
|
|
20240318,172000,9531085000,67400,67400,67400,67400,0
|
|
20240318,171900,9531085000,67400,67400,67400,67400,0
|
|
20240318,171800,9531085000,67400,67400,67400,67400,0
|
|
20240318,171700,9531085000,67400,67400,67400,67400,0
|
|
20240318,171600,9531085000,67400,67400,67400,67400,0
|
|
20240318,171500,9531085000,67400,67400,67400,67400,0
|
|
20240318,171400,9531085000,67400,67400,67400,67400,0
|
|
20240318,171300,9531085000,67400,67400,67400,67400,0
|
|
20240318,171200,9531085000,67400,67400,67400,67400,0
|
|
20240318,171100,9531085000,67400,67400,67400,67400,0
|
|
20240318,171000,9531085000,67400,67400,67400,67400,0
|
|
20240318,170900,9531085000,67400,67400,67400,67400,0
|
|
20240318,170800,9531085000,67400,67400,67400,67400,0
|
|
20240318,170700,9531085000,67400,67400,67400,67400,0
|
|
20240318,170600,9531085000,67400,67400,67400,67400,0
|
|
20240318,170500,9531085000,67400,67400,67400,67400,0
|
|
20240318,170400,9531085000,67400,67400,67400,67400,0
|
|
20240318,170300,9531085000,67400,67400,67400,67400,0
|
|
20240318,170200,9531085000,67400,67400,67400,67400,0
|
|
20240318,170100,9531085000,67400,67400,67400,67400,0
|
|
20240318,170000,9531085000,67400,67400,67400,67400,0
|
|
20240318,165900,9531085000,67400,67400,67400,67400,0
|
|
20240318,165800,9531085000,67400,67400,67400,67400,0
|
|
20240318,165700,9531085000,67400,67400,67400,67400,0
|
|
20240318,165600,9531085000,67400,67400,67400,67400,0
|
|
20240318,165500,9531085000,67400,67400,67400,67400,0
|
|
20240318,165400,9531085000,67400,67400,67400,67400,0
|
|
20240318,165300,9531085000,67400,67400,67400,67400,0
|
|
20240318,165200,9531085000,67400,67400,67400,67400,4410
|
|
20240318,165100,9531085000,67400,67400,67400,67400,0
|
|
20240318,165000,9531085000,67400,67400,67400,67400,0
|
|
20240318,164900,9531085000,67400,67400,67400,67400,0
|
|
20240318,164800,9531085000,67400,67400,67400,67400,0
|
|
20240318,164700,9531085000,67400,67400,67400,67400,0
|
|
20240318,164600,9531085000,67400,67400,67400,67400,0
|
|
20240318,164500,9531085000,67400,67400,67400,67400,0
|
|
20240318,164400,9531085000,67400,67400,67400,67400,0
|
|
20240318,164300,9531085000,67400,67400,67400,67400,0
|
|
20240318,164200,9531085000,67400,67400,67400,67400,0
|
|
20240318,164100,9531085000,67400,67400,67400,67400,0
|
|
20240318,164000,9531085000,67400,67400,67400,67400,0
|
|
20240318,163900,9531085000,67400,67400,67400,67400,0
|
|
20240318,163800,9531085000,67400,67400,67400,67400,0
|
|
20240318,163700,9531085000,67400,67400,67400,67400,0
|
|
20240318,163600,9531085000,67400,67400,67400,67400,0
|
|
20240318,163500,9531085000,67400,67400,67400,67400,0
|
|
20240318,163400,9531085000,67400,67400,67400,67400,0
|
|
20240318,163300,9531085000,67400,67400,67400,67400,0
|
|
20240318,163200,9531085000,67400,67400,67400,67400,0
|
|
20240318,163100,9531085000,67400,67400,67400,67400,0
|
|
20240318,163000,9531085000,67400,67400,67400,67400,0
|
|
20240318,162900,9531085000,67400,67400,67400,67400,0
|
|
20240318,162800,9531085000,67400,67400,67400,67400,0
|
|
20240318,162700,9531085000,67400,67400,67400,67400,0
|
|
20240318,162600,9531085000,67400,67400,67400,67400,0
|
|
20240318,162500,9531085000,67400,67400,67400,67400,0
|
|
20240318,162400,9531085000,67400,67400,67400,67400,0
|
|
20240318,162300,9531085000,67400,67400,67400,67400,0
|
|
20240318,162200,9531085000,67400,67400,67400,67400,4410
|
|
20240318,162100,9531085000,67400,67400,67400,67400,0
|
|
20240318,162000,9531085000,67400,67400,67400,67400,0
|
|
20240318,161900,9531085000,67400,67400,67400,67400,0
|
|
20240318,161800,9531085000,67400,67400,67400,67400,0
|
|
20240318,161700,9531085000,67400,67400,67400,67400,0
|
|
20240318,161600,9531085000,67400,67400,67400,67400,0
|
|
20240318,161500,9531085000,67400,67400,67400,67400,0
|
|
20240318,161400,9531085000,67400,67400,67400,67400,0
|
|
20240318,161300,9531085000,67400,67400,67400,67400,0
|
|
20240318,161200,9531085000,67400,67400,67400,67400,0
|
|
20240318,161100,9531085000,67400,67400,67400,67400,0
|
|
20240318,161000,9531085000,67400,67400,67400,67400,0
|
|
20240318,160900,9531085000,67400,67400,67400,67400,0
|
|
20240318,160800,9531085000,67400,67400,67400,67400,0
|
|
20240318,160700,9531085000,67400,67400,67400,67400,0
|
|
20240318,160600,9531085000,67400,67400,67400,67400,0
|
|
20240318,160500,9531085000,67400,67400,67400,67400,0
|
|
20240318,160400,9531085000,67400,67400,67400,67400,0
|
|
20240318,160300,9531085000,67400,67400,67400,67400,0
|
|
20240318,160200,9531085000,67400,67400,67400,67400,0
|
|
20240318,160100,9531085000,67400,67400,67400,67400,0
|
|
20240318,160000,9531085000,67400,67400,67400,67400,0
|
|
20240318,155900,9531085000,67400,67400,67400,67400,0
|
|
20240318,155800,9531085000,67400,67400,67400,67400,0
|
|
20240318,155700,9531085000,67400,67400,67400,67400,0
|
|
20240318,155600,9531085000,67400,67400,67400,67400,0
|
|
20240318,155500,9531085000,67400,67400,67400,67400,0
|
|
20240318,155400,9531085000,67400,67400,67400,67400,0
|
|
20240318,155300,9531085000,67400,67400,67400,67400,0
|
|
20240318,155200,9531085000,67400,67400,67400,67400,4410
|
|
20240318,155100,9531085000,67400,67400,67400,67400,0
|
|
20240318,155000,9531085000,67400,67400,67400,67400,0
|
|
20240318,154900,9531085000,67400,67400,67400,67400,0
|
|
20240318,154800,9531085000,67400,67400,67400,67400,0
|
|
20240318,154700,9531085000,67400,67400,67400,67400,0
|
|
20240318,154600,9531085000,67400,67400,67400,67400,0
|
|
20240318,154500,9531085000,67400,67400,67400,67400,0
|
|
20240318,154400,9531085000,67400,67400,67400,67400,0
|
|
20240318,154300,9531085000,67400,67400,67400,67400,0
|
|
20240318,154200,9531085000,67400,67400,67400,67400,0
|
|
20240318,154100,9531085000,67400,67400,67400,67400,0
|
|
20240318,154000,9531085000,67400,67400,67400,67400,0
|
|
20240318,153900,9531085000,67400,67400,67400,67400,0
|
|
20240318,153800,9531085000,67400,67400,67400,67400,0
|
|
20240318,153700,9531085000,67400,67400,67400,67400,0
|
|
20240318,153600,9531085000,67400,67400,67400,67400,0
|
|
20240318,153500,9531085000,67400,67400,67400,67400,0
|
|
20240318,153400,9531085000,67400,67400,67400,67400,0
|
|
20240318,153300,9531085000,67400,67400,67400,67400,0
|
|
20240318,153200,9531085000,67400,67400,67400,67400,0
|
|
20240318,153100,9531085000,67400,67400,67400,67400,0
|
|
20240318,153000,9531085000,67400,67400,67400,67400,4410
|
|
20240318,152900,9233851000,67600,67600,67600,67600,0
|
|
20240318,152800,9233851000,67600,67600,67600,67600,0
|
|
20240318,152700,9233851000,67600,67600,67600,67600,0
|
|
20240318,152600,9233851000,67600,67600,67600,67600,0
|
|
20240318,152500,9233851000,67600,67600,67600,67600,0
|
|
20240318,152400,9233851000,67600,67600,67600,67600,0
|
|
20240318,152300,9233851000,67600,67600,67600,67600,0
|
|
20240318,152200,9233851000,67600,67600,67600,67600,0
|
|
20240318,152100,9233851000,67600,67600,67600,67600,0
|
|
20240318,152000,9233851000,67600,67600,67600,67600,0
|
|
20240318,151900,9233851000,67600,67500,67600,67500,56
|
|
20240318,151800,9230066600,67500,67500,67600,67400,584
|
|
20240318,151700,9190645500,67500,67400,67600,67400,185
|
|
20240318,151600,9178165400,67400,67400,67600,67400,489
|
|
20240318,151500,9145165600,67400,67400,67500,67400,319
|
|
20240318,151400,9123654300,67500,67400,67500,67400,215
|
|
20240318,151300,9109161800,67500,67400,67500,67400,168
|
|
20240318,151200,9097836800,67500,67400,67500,67400,579
|
|
20240318,151100,9058800600,67400,67400,67500,67400,208
|
|
20240318,151000,9044774700,67400,67400,67500,67400,180
|
|
20240318,150900,9032640100,67400,67500,67500,67400,275
|
|
20240318,150800,9014097700,67400,67400,67500,67400,229
|
|
20240318,150700,8998659800,67400,67500,67500,67400,199
|
|
20240318,150600,8985238000,67400,67400,67500,67400,287
|
|
20240318,150500,8965886100,67400,67400,67500,67400,120
|
|
20240318,150400,8957796500,67400,67400,67500,67400,277
|
|
20240318,150300,8939116000,67400,67400,67500,67400,167
|
|
20240318,150200,8927856600,67500,67400,67500,67400,179
|
|
20240318,150100,8915791700,67400,67400,67400,67400,196
|
|
20240318,150000,8902581300,67500,67500,67500,67400,260
|
|
20240318,145900,8885038700,67400,67500,67500,67400,251
|
|
20240318,145800,8868115800,67400,67500,67600,67400,873
|
|
20240318,145700,8809196000,67500,67600,67600,67500,215
|
|
20240318,145600,8794682000,67500,67500,67600,67500,152
|
|
20240318,145500,8784418700,67600,67500,67600,67500,355
|
|
20240318,145400,8760441600,67500,67500,67600,67500,202
|
|
20240318,145300,8746802400,67500,67500,67600,67400,500
|
|
20240318,145200,8713058900,67500,67500,67600,67400,282
|
|
20240318,145100,8694021900,67500,67500,67500,67500,164
|
|
20240318,145000,8682951900,67600,67600,67600,67500,167
|
|
20240318,144900,8671679200,67500,67500,67500,67400,188
|
|
20240318,144800,8658994100,67500,67600,67600,67500,196
|
|
20240318,144700,8645761900,67500,67500,67600,67500,264
|
|
20240318,144600,8627935700,67500,67500,67600,67500,212
|
|
20240318,144500,8613625400,67600,67500,67600,67500,171
|
|
20240318,144400,8602080300,67500,67600,67600,67500,161
|
|
20240318,144300,8591207500,67600,67500,67700,67500,150
|
|
20240318,144200,8581072000,67600,67600,67700,67500,211
|
|
20240318,144100,8566816000,67600,67500,67600,67500,219
|
|
20240318,144000,8552017500,67500,67500,67600,67500,206
|
|
20240318,143900,8538111300,67500,67500,67600,67500,146
|
|
20240318,143800,8528253300,67600,67500,67600,67500,473
|
|
20240318,143700,8496294600,67600,67500,67700,67500,114
|
|
20240318,143600,8488589600,67500,67500,67600,67500,322
|
|
20240318,143500,8466845700,67600,67500,67600,67500,353
|
|
20240318,143400,8443017900,67600,67500,67600,67500,154
|
|
20240318,143300,8432621100,67500,67500,67600,67500,239
|
|
20240318,143200,8416482300,67500,67500,67600,67500,148
|
|
20240318,143100,8406490500,67500,67500,67500,67500,207
|
|
20240318,143000,8392518000,67500,67500,67600,67500,185
|
|
20240318,142900,8380027900,67500,67500,67500,67400,191
|
|
20240318,142800,8367135600,67500,67400,67500,67400,157
|
|
20240318,142700,8356549000,67400,67500,67500,67400,277
|
|
20240318,142600,8337865800,67500,67500,67600,67500,171
|
|
20240318,142500,8326322900,67500,67500,67500,67500,230
|
|
20240318,142400,8310797900,67500,67500,67500,67500,344
|
|
20240318,142300,8287577900,67500,67400,67500,67400,227
|
|
20240318,142200,8272262500,67400,67500,67500,67400,210
|
|
20240318,142100,8258100500,67500,67400,67600,67400,436
|
|
20240318,142000,8228686100,67400,67400,67400,67400,221
|
|
20240318,141900,8213790700,67400,67400,67500,67400,175
|
|
20240318,141800,8201994700,67400,67400,67500,67400,504
|
|
20240318,141700,8167979700,67400,67400,67500,67400,255
|
|
20240318,141600,8150787700,67400,67400,67500,67400,268
|
|
20240318,141500,8132708200,67400,67400,67500,67400,392
|
|
20240318,141400,8106267400,67400,67500,67500,67400,490
|
|
20240318,141300,8073223800,67500,67500,67600,67500,623
|
|
20240318,141200,8031169600,67600,67600,67600,67500,191
|
|
20240318,141100,8018275200,67500,67500,67600,67500,214
|
|
20240318,141000,8003830000,67500,67500,67600,67500,212
|
|
20240318,140900,7989518700,67500,67500,67600,67500,184
|
|
20240318,140800,7977098500,67500,67500,67500,67500,190
|
|
20240318,140700,7964273500,67500,67600,67600,67500,190
|
|
20240318,140600,7951442900,67600,67500,67700,67500,287
|
|
20240318,140500,7932044400,67600,67600,67600,67500,185
|
|
20240318,140400,7919539500,67600,67500,67600,67500,223
|
|
20240318,140300,7904481000,67500,67600,67700,67500,2193
|
|
20240318,140200,7756281100,67600,67600,67700,67600,540
|
|
20240318,140100,7719731800,67600,67800,67800,67600,977
|
|
20240318,140000,7653598500,67700,67700,67800,67700,222
|
|
20240318,135900,7638562000,67700,67700,67800,67700,125
|
|
20240318,135800,7630099300,67700,67700,67800,67700,40
|
|
20240318,135700,7627391000,67700,67800,67800,67700,216
|
|
20240318,135600,7612755000,67800,67800,67800,67700,160
|
|
20240318,135500,7601909300,67800,67800,67800,67800,62
|
|
20240318,135400,7597705700,67800,67800,67900,67800,319
|
|
20240318,135300,7576072500,67800,67800,68000,67800,53
|
|
20240318,135200,7572475400,67800,67700,68000,67700,227
|
|
20240318,135100,7557069700,67800,67700,67900,67700,88
|
|
20240318,135000,7551100900,67700,67800,67800,67700,140
|
|
20240318,134900,7541616500,67800,67800,67800,67700,100
|
|
20240318,134800,7534839100,67700,67700,67800,67700,95
|
|
20240318,134700,7528407400,67700,67800,67800,67700,68
|
|
20240318,134600,7523799900,67800,67700,67800,67700,76
|
|
20240318,134500,7518647800,67700,67800,68000,67700,174
|
|
20240318,134400,7506844500,67700,67800,67800,67700,97
|
|
20240318,134300,7500271800,67800,67800,67800,67700,94
|
|
20240318,134200,7493906300,67700,67800,67800,67700,25
|
|
20240318,134100,7492212000,67800,67800,67800,67800,99
|
|
20240318,134000,7485499800,67900,67800,67900,67700,154
|
|
20240318,133900,7475057700,67700,67700,67800,67700,125
|
|
20240318,133800,7466594800,67800,67700,67800,67700,92
|
|
20240318,133700,7460357700,67800,67700,67800,67700,84
|
|
20240318,133600,7454670600,67700,67700,67700,67700,209
|
|
20240318,133500,7440521300,67700,67700,67800,67700,78
|
|
20240318,133400,7435234700,67800,67800,67800,67700,61
|
|
20240318,133300,7431099200,67700,67800,67800,67700,748
|
|
20240318,133200,7380421300,67800,67900,67900,67800,153
|
|
20240318,133100,7370042200,67900,67800,67900,67800,142
|
|
20240318,133000,7360414500,67800,67800,67900,67800,146
|
|
20240318,132900,7350506700,67800,67800,67900,67800,87
|
|
20240318,132800,7344608000,67800,67800,67800,67800,117
|
|
20240318,132700,7336675400,67800,67800,68000,67800,128
|
|
20240318,132600,7327985500,67800,67900,67900,67800,115
|
|
20240318,132500,7320184300,67900,67900,67900,67900,37
|
|
20240318,132400,7317672000,67900,67900,68000,67700,558
|
|
20240318,132300,7279821100,68000,68000,68000,68000,14
|
|
20240318,132200,7278869100,68000,67900,68000,67800,206
|
|
20240318,132100,7264886300,68000,67900,68000,67900,322
|
|
20240318,132000,7243010300,68000,68000,68000,67900,86
|
|
20240318,131900,7237169400,67900,67900,68000,67900,251
|
|
20240318,131800,7220121500,67900,67900,67900,67900,56
|
|
20240318,131700,7216319100,68000,67900,68000,67900,103
|
|
20240318,131600,7209323900,68000,68000,68000,67900,69
|
|
20240318,131500,7204633600,67900,68000,68000,67900,326
|
|
20240318,131400,7182485400,68000,68000,68000,68000,61
|
|
20240318,131300,7178337400,68000,68000,68000,67900,85
|
|
20240318,131200,7172564500,67900,68000,68000,67900,22
|
|
20240318,131100,7171069000,67900,68000,68000,67900,125
|
|
20240318,131000,7162576500,67900,67900,68000,67900,242
|
|
20240318,130900,7146125300,67900,68000,68000,67900,58
|
|
20240318,130800,7142186000,67900,68000,68000,67900,131
|
|
20240318,130700,7133282000,67900,67900,67900,67900,39
|
|
20240318,130600,7130633900,67900,67900,67900,67900,107
|
|
20240318,130500,7123368600,67900,67900,68000,67900,95
|
|
20240318,130400,7116912400,67900,68000,68000,67900,127
|
|
20240318,130300,7108280300,68000,67900,68100,67900,453
|
|
20240318,130200,7077478300,68000,67900,68000,67900,148
|
|
20240318,130100,7067417800,68000,67900,68000,67900,40
|
|
20240318,130000,7064701700,67900,68000,68000,67900,119
|
|
20240318,125900,7056616300,68000,67900,68000,67900,75
|
|
20240318,125800,7051523100,68000,67900,68000,67900,45
|
|
20240318,125700,7048466500,68000,68000,68000,67900,404
|
|
20240318,125600,7021021800,68000,67900,68000,67900,77
|
|
20240318,125500,7015793000,67900,67900,67900,67900,48
|
|
20240318,125400,7012533800,68000,67900,68000,67900,137
|
|
20240318,125300,7003226500,67900,67900,67900,67900,15
|
|
20240318,125200,7002208000,67900,68000,68000,67900,546
|
|
20240318,125100,6965119600,67900,67900,67900,67900,26
|
|
20240318,125000,6963354200,67900,67900,68000,67900,99
|
|
20240318,124900,6956632000,68000,67900,68000,67900,136
|
|
20240318,124800,6947391100,67900,67900,67900,67900,18
|
|
20240318,124700,6946168900,68000,67900,68000,67900,93
|
|
20240318,124600,6939852200,68000,68000,68000,68000,71
|
|
20240318,124500,6935024200,67900,67900,67900,67900,90
|
|
20240318,124400,6928913200,67900,67900,67900,67900,0
|
|
20240318,124300,6928913200,67900,67800,67900,67800,77
|
|
20240318,124200,6923692200,67900,67900,67900,67800,46
|
|
20240318,124100,6920568900,67900,67900,68000,67900,116
|
|
20240318,124000,6912687500,67900,68000,68000,67900,40
|
|
20240318,123900,6909971400,67900,67900,67900,67900,43
|
|
20240318,123800,6907051700,68000,68000,68000,68000,53
|
|
20240318,123700,6903447700,67900,68000,68000,67900,54
|
|
20240318,123600,6899779100,68000,67900,68000,67900,129
|
|
20240318,123500,6891010500,68000,68000,68000,67900,140
|
|
20240318,123400,6881490600,67900,67900,67900,67900,72
|
|
20240318,123300,6876601800,67900,67900,68000,67900,84
|
|
20240318,123200,6870894700,68000,68100,68100,67800,217
|
|
20240318,123100,6856160200,67700,68000,68100,67700,7140
|
|
20240318,123000,6371183700,68100,68100,68200,68000,861
|
|
20240318,122900,6312577400,68100,68200,68200,68100,102
|
|
20240318,122800,6305631100,68100,68100,68200,68100,48
|
|
20240318,122700,6302361800,68100,68100,68100,68100,138
|
|
20240318,122600,6292964000,68100,68200,68200,68100,106
|
|
20240318,122500,6285744200,68100,68100,68200,68100,31
|
|
20240318,122400,6283631100,68100,68100,68200,68100,81
|
|
20240318,122300,6278114100,68200,68100,68200,68100,186
|
|
20240318,122200,6265434400,68100,68200,68200,68100,57
|
|
20240318,122100,6261552200,68100,68100,68100,68100,71
|
|
20240318,122000,6256717100,68100,68200,68200,68100,56
|
|
20240318,121900,6252903400,68100,68100,68100,68100,72
|
|
20240318,121800,6248000200,68100,68100,68100,68100,31
|
|
20240318,121700,6245889100,68100,68100,68200,68100,290
|
|
20240318,121600,6226139700,68200,68200,68200,68200,7
|
|
20240318,121500,6225662300,68200,68100,68200,68100,98
|
|
20240318,121400,6218986800,68100,68200,68200,68100,3
|
|
20240318,121300,6218782400,68100,68200,68200,68100,117
|
|
20240318,121200,6210812000,68100,68100,68100,68100,38
|
|
20240318,121100,6208224200,68100,68200,68200,68100,117
|
|
20240318,121000,6200248200,68100,68100,68200,68100,86
|
|
20240318,120900,6194391400,68100,68100,68100,68100,1488
|
|
20240318,120800,6093058600,68100,68100,68100,68100,77
|
|
20240318,120700,6087814900,68100,68100,68100,68100,91
|
|
20240318,120600,6081617800,68100,68100,68100,68100,72
|
|
20240318,120500,6076714600,68200,68100,68200,68100,79
|
|
20240318,120400,6071331300,68100,68200,68200,68100,105
|
|
20240318,120300,6064180000,68200,68100,68200,68100,56
|
|
20240318,120200,6060364500,68200,68100,68200,68100,37
|
|
20240318,120100,6057844500,68200,68100,68200,68100,97
|
|
20240318,120000,6051237200,68200,68200,68200,68100,39
|
|
20240318,115900,6048580800,68100,68100,68200,68100,102
|
|
20240318,115800,6041633600,68100,68200,68200,68100,106
|
|
20240318,115700,6034409400,68200,68200,68200,68200,87
|
|
20240318,115600,6028476000,68200,68200,68200,68200,46
|
|
20240318,115500,6025338800,68200,68200,68200,68100,71
|
|
20240318,115400,6020501300,68200,68200,68200,68100,112
|
|
20240318,115300,6012866800,68200,68100,68200,68100,66
|
|
20240318,115200,6008369200,68100,68100,68100,68100,54
|
|
20240318,115100,6004691800,68100,68100,68100,68100,36
|
|
20240318,115000,6002240200,68100,68100,68100,68100,239
|
|
20240318,114900,5985964300,68200,68100,68200,68100,125
|
|
20240318,114800,5977448200,68100,68200,68200,68100,10
|
|
20240318,114700,5976766300,68100,68200,68200,68100,82
|
|
20240318,114600,5971181400,68200,68200,68200,68100,20
|
|
20240318,114500,5969817900,68100,68100,68100,68100,88
|
|
20240318,114400,5963825100,68200,68200,68200,68100,60
|
|
20240318,114300,5959736600,68100,68200,68200,68100,57
|
|
20240318,114200,5955853000,68100,68200,68200,68100,88
|
|
20240318,114100,5949860100,68200,68200,68200,68200,70
|
|
20240318,114000,5945086100,68100,68200,68200,68100,75
|
|
20240318,113900,5939978500,68200,68100,68200,68100,17
|
|
20240318,113800,5938820700,68100,68200,68200,68100,57
|
|
20240318,113700,5934933400,68200,68100,68200,68100,18
|
|
20240318,113600,5933706200,68100,68100,68100,68100,97
|
|
20240318,113500,5927100500,68200,68200,68200,68200,129
|
|
20240318,113400,5918302700,68200,68200,68300,68200,109
|
|
20240318,113300,5910868800,68200,68200,68200,68200,52
|
|
20240318,113200,5907322400,68300,68300,68300,68200,85
|
|
20240318,113100,5901520300,68200,68200,68300,68200,103
|
|
20240318,113000,5894492700,68200,68300,68300,68200,66
|
|
20240318,112900,5889991400,68200,68300,68300,68200,108
|
|
20240318,112800,5882622900,68200,68200,68300,68200,268
|
|
20240318,112700,5864344300,68200,68200,68200,68200,50
|
|
20240318,112600,5860934300,68200,68200,68200,68200,886
|
|
20240318,112500,5800509100,68200,68100,68200,68100,48
|
|
20240318,112400,5797238900,68200,68200,68200,68100,80
|
|
20240318,112300,5791788500,68100,68200,68200,68100,101
|
|
20240318,112200,5784905300,68100,68100,68100,68100,40
|
|
20240318,112100,5782181300,68100,68100,68100,68100,88
|
|
20240318,112000,5776188500,68100,68100,68200,68100,111
|
|
20240318,111900,5768628300,68100,68200,68200,68100,329
|
|
20240318,111800,5746222500,68200,68200,68200,68100,73
|
|
20240318,111700,5741248900,68200,68100,68200,68100,52
|
|
20240318,111600,5737706700,68200,68200,68200,68100,51
|
|
20240318,111500,5734231900,68100,68200,68200,68100,80
|
|
20240318,111400,5728781700,68100,68100,68100,68100,64
|
|
20240318,111300,5724423300,68100,68100,68100,68100,88
|
|
20240318,111200,5718430500,68100,68100,68200,68100,186
|
|
20240318,111100,5705763200,68100,68100,68200,68100,226
|
|
20240318,111000,5690371100,68100,68200,68200,68100,87
|
|
20240318,110900,5684444800,68200,68200,68200,68200,53
|
|
20240318,110800,5680830200,68100,68100,68200,68100,102
|
|
20240318,110700,5673882400,68200,68100,68200,68100,81
|
|
20240318,110600,5668358800,68100,68100,68100,68100,185
|
|
20240318,110500,5655760300,68000,68000,68100,68000,88
|
|
20240318,110400,5649772500,68100,68000,68100,68000,311
|
|
20240318,110300,5628605800,68000,68100,68100,68000,66
|
|
20240318,110200,5624115000,68100,68200,68200,68100,68
|
|
20240318,110100,5619479200,68200,68100,68200,68100,410
|
|
20240318,110000,5591520600,68200,68000,68200,68000,118
|
|
20240318,105900,5583492500,68000,68100,68100,68000,85
|
|
20240318,105800,5577707700,68200,68100,68200,68000,303
|
|
20240318,105700,5557092500,68100,68100,68200,68100,117
|
|
20240318,105600,5549124000,68100,68100,68200,68100,124
|
|
20240318,105500,5540678000,68100,68100,68100,68100,37
|
|
20240318,105400,5538158300,68100,68200,68200,68100,56
|
|
20240318,105300,5534343000,68200,68100,68300,68100,124
|
|
20240318,105200,5525880100,68100,68100,68100,68100,185
|
|
20240318,105100,5513281600,68100,68100,68200,68100,980
|
|
20240318,105000,5446449500,68200,68200,68200,68100,111
|
|
20240318,104900,5438889200,68100,68000,68100,68000,454
|
|
20240318,104800,5408006300,68000,68100,68100,68000,108
|
|
20240318,104700,5400659900,68000,68100,68100,68000,68
|
|
20240318,104600,5396032900,68000,68000,68100,68000,260
|
|
20240318,104500,5378332800,68000,68000,68000,67900,115
|
|
20240318,104400,5370518100,68000,68000,68100,68000,104
|
|
20240318,104300,5363446000,68000,68000,68000,68000,136
|
|
20240318,104200,5354198000,67900,68100,68100,67800,1902
|
|
20240318,104100,5225128300,68100,68000,68100,68000,99
|
|
20240318,104000,5218394000,68000,68100,68100,68000,125
|
|
20240318,103900,5209890500,68100,68000,68100,68000,285
|
|
20240318,103800,5190485500,68100,68100,68100,68000,159
|
|
20240318,103700,5179661400,68100,68000,68100,68000,94
|
|
20240318,103600,5173265100,68000,68100,68100,68000,39
|
|
20240318,103500,5170613000,68100,68000,68100,68000,124
|
|
20240318,103400,5162175700,68000,68000,68000,68000,0
|
|
20240318,103300,5162175700,68000,68000,68000,67900,97
|
|
20240318,103200,5155581200,67900,68000,68000,67900,23
|
|
20240318,103100,5154017800,67900,68000,68000,67900,271
|
|
20240318,103000,5135596900,67900,67800,67900,67800,55
|
|
20240318,102900,5131864100,67800,67900,67900,67800,213
|
|
20240318,102800,5117412700,67900,67800,67900,67800,74
|
|
20240318,102700,5112391800,67800,67800,67900,67800,131
|
|
20240318,102600,5103505000,67800,67800,67900,67800,76
|
|
20240318,102500,5098351800,67900,67900,67900,67900,58
|
|
20240318,102400,5094413600,67800,67900,67900,67800,1104
|
|
20240318,102300,5019560900,67900,67900,67900,67900,564
|
|
20240318,102200,4981265300,67900,67900,67900,67800,210
|
|
20240318,102100,4967015500,67900,67900,67900,67900,39
|
|
20240318,102000,4964367400,67900,67900,67900,67900,36
|
|
20240318,101900,4961923000,67900,67800,67900,67800,99
|
|
20240318,101800,4955206300,67800,67900,67900,67800,160
|
|
20240318,101700,4944345700,67900,68000,68000,67900,44
|
|
20240318,101600,4941357400,68000,67900,68000,67900,142
|
|
20240318,101500,4931708800,68000,68000,68000,68000,49
|
|
20240318,101400,4928376800,68000,67900,68000,67900,161
|
|
20240318,101300,4917436500,67900,68000,68000,67900,687
|
|
20240318,101200,4870788200,67900,68000,68000,67900,1139
|
|
20240318,101100,4793341200,68000,68000,68100,68000,212
|
|
20240318,101000,4778917500,68000,68100,68100,68000,55
|
|
20240318,100900,4775176900,68100,68000,68100,68000,288
|
|
20240318,100800,4755577000,68100,68000,68100,68000,106
|
|
20240318,100700,4748362500,68000,68100,68100,68000,924
|
|
20240318,100600,4685444500,68100,68100,68200,68100,81
|
|
20240318,100500,4679927000,68200,68100,68200,68100,101
|
|
20240318,100400,4673048800,68100,68100,68200,68100,205
|
|
20240318,100300,4659072400,68100,68100,68100,68100,34
|
|
20240318,100200,4656757000,68200,68300,68300,68200,158
|
|
20240318,100100,4645979400,68300,68400,68400,68300,154
|
|
20240318,100000,4635455100,68400,68400,68400,68200,360
|
|
20240318,095900,4610873700,68300,68400,68400,68300,495
|
|
20240318,095800,4577022800,68400,68400,68400,68300,317
|
|
20240318,095700,4555347200,68400,68200,68400,68100,2838
|
|
20240318,095600,4361367900,68200,68100,68200,68100,75
|
|
20240318,095500,4356260200,68100,68100,68200,68100,183
|
|
20240318,095400,4343797600,68100,68100,68100,68000,258
|
|
20240318,095300,4326235000,68100,68100,68100,68100,11
|
|
20240318,095200,4325485900,68000,68000,68100,68000,83
|
|
20240318,095100,4319840800,68000,68000,68100,68000,169
|
|
20240318,095000,4308338100,68100,68100,68100,68000,40
|
|
20240318,094900,4305617800,68100,68000,68100,68000,191
|
|
20240318,094800,4292619900,68100,67900,68100,67900,530
|
|
20240318,094700,4256609400,67900,67900,67900,67800,636
|
|
20240318,094600,4213454700,67800,67900,67900,67800,162
|
|
20240318,094500,4202468600,67900,67900,67900,67800,260
|
|
20240318,094400,4184818300,67900,67900,68000,67900,304
|
|
20240318,094300,4164171600,68000,68100,68100,68000,481
|
|
20240318,094200,4131450800,68000,68100,68100,68000,202
|
|
20240318,094100,4117714300,68000,68000,68100,68000,240
|
|
20240318,094000,4101390900,68000,67900,68000,67900,208
|
|
20240318,093900,4087267600,68000,67900,68000,67900,1312
|
|
20240318,093800,3998066300,68000,67800,68000,67800,562
|
|
20240318,093700,3959900700,67800,67800,67900,67700,382
|
|
20240318,093600,3934002600,67900,67800,67900,67800,325
|
|
20240318,093500,3911953700,67700,67600,67800,67500,608
|
|
20240318,093400,3870812500,67600,67600,67700,67600,386
|
|
20240318,093300,3844718800,67600,67500,67600,67500,235
|
|
20240318,093200,3828843000,67500,67500,67600,67400,2232
|
|
20240318,093100,3678183000,67500,67800,67800,67500,2671
|
|
20240318,093000,3497618300,67800,67600,67800,67600,852
|
|
20240318,092900,3439933500,67700,67700,67700,67600,211
|
|
20240318,092800,3425651100,67700,68300,68300,67700,10372
|
|
20240318,092700,2720905800,68300,68300,68400,68200,369
|
|
20240318,092600,2695717200,68300,68200,68300,68100,234
|
|
20240318,092500,2679753700,68200,68200,68200,68100,1069
|
|
20240318,092400,2606862800,68200,68400,68400,68200,1218
|
|
20240318,092300,2523640300,68400,68400,68400,68300,601
|
|
20240318,092200,2482536900,68300,68400,68400,68300,152
|
|
20240318,092100,2472142700,68400,68600,68600,68300,1383
|
|
20240318,092000,2377378800,68600,68500,68600,68500,497
|
|
20240318,091900,2343322800,68600,68300,68600,68300,1043
|
|
20240318,091800,2271876900,68400,68500,68600,68200,2004
|
|
20240318,091700,2134752200,68600,68600,68600,68500,265
|
|
20240318,091600,2116579600,68600,68700,68700,68500,442
|
|
20240318,091500,2086255700,68800,68600,68800,68600,373
|
|
20240318,091400,2060639500,68700,68900,68900,68700,2192
|
|
20240318,091300,1909836100,68900,68900,69000,68900,1328
|
|
20240318,091200,1818205800,68900,69000,69000,68900,1214
|
|
20240318,091100,1734453600,69000,69000,69100,69000,1710
|
|
20240318,091000,1616320100,69100,69200,69200,69000,2542
|
|
20240318,090900,1440654800,69100,68700,69200,68700,4019
|
|
20240318,090800,1163478900,68800,68500,68800,68500,4824
|
|
20240318,090700,832315700,68500,68500,68600,68400,1922
|
|
20240318,090600,700658300,68500,68500,68500,68400,1723
|
|
20240318,090500,582653200,68400,68000,68500,68000,3146
|
|
20240318,090400,367989900,68100,68100,68100,68000,816
|
|
20240318,090300,312426500,68100,68000,68100,67900,820
|
|
20240318,090200,256662400,68000,67800,68000,67800,734
|
|
20240318,090100,206785800,67800,67900,67900,67800,2065
|
|
20240318,090000,66765700,67800,67600,67800,67600,986
|