585 lines
33 KiB
CSV
585 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184200,4573043500,167100,167100,167100,167100,1885
|
|
20240318,184100,4573043500,167100,167100,167100,167100,0
|
|
20240318,184000,4573043500,167100,167100,167100,167100,0
|
|
20240318,183900,4573043500,167100,167100,167100,167100,0
|
|
20240318,183800,4573043500,167100,167100,167100,167100,0
|
|
20240318,183700,4573043500,167100,167100,167100,167100,0
|
|
20240318,183600,4573043500,167100,167100,167100,167100,0
|
|
20240318,183500,4573043500,167100,167100,167100,167100,0
|
|
20240318,183400,4573043500,167100,167100,167100,167100,0
|
|
20240318,183300,4573043500,167100,167100,167100,167100,0
|
|
20240318,183200,4573043500,167100,167100,167100,167100,0
|
|
20240318,183100,4573043500,167100,167100,167100,167100,0
|
|
20240318,183000,4573043500,167100,167100,167100,167100,0
|
|
20240318,182900,4573043500,167100,167100,167100,167100,0
|
|
20240318,182800,4573043500,167100,167100,167100,167100,0
|
|
20240318,182700,4573043500,167100,167100,167100,167100,0
|
|
20240318,182600,4573043500,167100,167100,167100,167100,0
|
|
20240318,182500,4573043500,167100,167100,167100,167100,0
|
|
20240318,182400,4573043500,167100,167100,167100,167100,0
|
|
20240318,182300,4573043500,167100,167100,167100,167100,0
|
|
20240318,182200,4573043500,167100,167100,167100,167100,0
|
|
20240318,182100,4573043500,167100,167100,167100,167100,0
|
|
20240318,182000,4573043500,167100,167100,167100,167100,0
|
|
20240318,181900,4573043500,167100,167100,167100,167100,0
|
|
20240318,181800,4573043500,167100,167100,167100,167100,0
|
|
20240318,181700,4573043500,167100,167100,167100,167100,0
|
|
20240318,181600,4573043500,167100,167100,167100,167100,0
|
|
20240318,181500,4573043500,167100,167100,167100,167100,0
|
|
20240318,181400,4573043500,167100,167100,167100,167100,0
|
|
20240318,181300,4573043500,167100,167100,167100,167100,0
|
|
20240318,181200,4573043500,167100,167100,167100,167100,1885
|
|
20240318,181100,4573043500,167100,167100,167100,167100,0
|
|
20240318,181000,4573043500,167100,167100,167100,167100,0
|
|
20240318,180900,4573043500,167100,167100,167100,167100,0
|
|
20240318,180800,4573043500,167100,167100,167100,167100,0
|
|
20240318,180700,4573043500,167100,167100,167100,167100,0
|
|
20240318,180600,4573043500,167100,167100,167100,167100,0
|
|
20240318,180500,4573043500,167100,167100,167100,167100,0
|
|
20240318,180400,4573043500,167100,167100,167100,167100,0
|
|
20240318,180300,4573043500,167100,167100,167100,167100,0
|
|
20240318,180200,4573043500,167100,167100,167100,167100,0
|
|
20240318,180100,4573043500,167100,167100,167100,167100,0
|
|
20240318,180000,4573043500,167100,167100,167100,167100,0
|
|
20240318,175900,4573043500,167100,167100,167100,167100,0
|
|
20240318,175800,4573043500,167100,167100,167100,167100,0
|
|
20240318,175700,4573043500,167100,167100,167100,167100,0
|
|
20240318,175600,4573043500,167100,167100,167100,167100,0
|
|
20240318,175500,4573043500,167100,167100,167100,167100,0
|
|
20240318,175400,4573043500,167100,167100,167100,167100,0
|
|
20240318,175300,4573043500,167100,167100,167100,167100,0
|
|
20240318,175200,4573043500,167100,167100,167100,167100,0
|
|
20240318,175100,4573043500,167100,167100,167100,167100,0
|
|
20240318,175000,4573043500,167100,167100,167100,167100,0
|
|
20240318,174900,4573043500,167100,167100,167100,167100,0
|
|
20240318,174800,4573043500,167100,167100,167100,167100,0
|
|
20240318,174700,4573043500,167100,167100,167100,167100,0
|
|
20240318,174600,4573043500,167100,167100,167100,167100,0
|
|
20240318,174500,4573043500,167100,167100,167100,167100,0
|
|
20240318,174400,4573043500,167100,167100,167100,167100,0
|
|
20240318,174300,4573043500,167100,167100,167100,167100,0
|
|
20240318,174200,4573043500,167100,167100,167100,167100,1885
|
|
20240318,174100,4573043500,167100,167100,167100,167100,0
|
|
20240318,174000,4573043500,167100,167100,167100,167100,0
|
|
20240318,173900,4573043500,167100,167100,167100,167100,0
|
|
20240318,173800,4573043500,167100,167100,167100,167100,0
|
|
20240318,173700,4573043500,167100,167100,167100,167100,0
|
|
20240318,173600,4573043500,167100,167100,167100,167100,0
|
|
20240318,173500,4573043500,167100,167100,167100,167100,0
|
|
20240318,173400,4573043500,167100,167100,167100,167100,0
|
|
20240318,173300,4573043500,167100,167100,167100,167100,0
|
|
20240318,173200,4573043500,167100,167100,167100,167100,0
|
|
20240318,173100,4573043500,167100,167100,167100,167100,0
|
|
20240318,173000,4573043500,167100,167100,167100,167100,0
|
|
20240318,172900,4573043500,167100,167100,167100,167100,0
|
|
20240318,172800,4573043500,167100,167100,167100,167100,0
|
|
20240318,172700,4573043500,167100,167100,167100,167100,0
|
|
20240318,172600,4573043500,167100,167100,167100,167100,0
|
|
20240318,172500,4573043500,167100,167100,167100,167100,0
|
|
20240318,172400,4573043500,167100,167100,167100,167100,0
|
|
20240318,172300,4573043500,167100,167100,167100,167100,0
|
|
20240318,172200,4573043500,167100,167100,167100,167100,0
|
|
20240318,172100,4573043500,167100,167100,167100,167100,0
|
|
20240318,172000,4573043500,167100,167100,167100,167100,0
|
|
20240318,171900,4573043500,167100,167100,167100,167100,0
|
|
20240318,171800,4573043500,167100,167100,167100,167100,0
|
|
20240318,171700,4573043500,167100,167100,167100,167100,0
|
|
20240318,171600,4573043500,167100,167100,167100,167100,0
|
|
20240318,171500,4573043500,167100,167100,167100,167100,0
|
|
20240318,171400,4573043500,167100,167100,167100,167100,0
|
|
20240318,171300,4573043500,167100,167100,167100,167100,0
|
|
20240318,171200,4573043500,167100,167100,167100,167100,1885
|
|
20240318,171100,4573043500,167100,167100,167100,167100,0
|
|
20240318,171000,4573043500,167100,167100,167100,167100,0
|
|
20240318,170900,4573043500,167100,167100,167100,167100,0
|
|
20240318,170800,4573043500,167100,167100,167100,167100,0
|
|
20240318,170700,4573043500,167100,167100,167100,167100,0
|
|
20240318,170600,4573043500,167100,167100,167100,167100,0
|
|
20240318,170500,4573043500,167100,167100,167100,167100,0
|
|
20240318,170400,4573043500,167100,167100,167100,167100,0
|
|
20240318,170300,4573043500,167100,167100,167100,167100,0
|
|
20240318,170200,4573043500,167100,167100,167100,167100,0
|
|
20240318,170100,4573043500,167100,167100,167100,167100,0
|
|
20240318,170000,4573043500,167100,167100,167100,167100,0
|
|
20240318,165900,4573043500,167100,167100,167100,167100,0
|
|
20240318,165800,4573043500,167100,167100,167100,167100,0
|
|
20240318,165700,4573043500,167100,167100,167100,167100,0
|
|
20240318,165600,4573043500,167100,167100,167100,167100,0
|
|
20240318,165500,4573043500,167100,167100,167100,167100,0
|
|
20240318,165400,4573043500,167100,167100,167100,167100,0
|
|
20240318,165300,4573043500,167100,167100,167100,167100,0
|
|
20240318,165200,4573043500,167100,167100,167100,167100,0
|
|
20240318,165100,4573043500,167100,167100,167100,167100,0
|
|
20240318,165000,4573043500,167100,167100,167100,167100,0
|
|
20240318,164900,4573043500,167100,167100,167100,167100,0
|
|
20240318,164800,4573043500,167100,167100,167100,167100,0
|
|
20240318,164700,4573043500,167100,167100,167100,167100,0
|
|
20240318,164600,4573043500,167100,167100,167100,167100,0
|
|
20240318,164500,4573043500,167100,167100,167100,167100,0
|
|
20240318,164400,4573043500,167100,167100,167100,167100,0
|
|
20240318,164300,4573043500,167100,167100,167100,167100,0
|
|
20240318,164200,4573043500,167100,167100,167100,167100,1885
|
|
20240318,164100,4573043500,167100,167100,167100,167100,0
|
|
20240318,164000,4573043500,167100,167100,167100,167100,0
|
|
20240318,163900,4573043500,167100,167100,167100,167100,0
|
|
20240318,163800,4573043500,167100,167100,167100,167100,0
|
|
20240318,163700,4573043500,167100,167100,167100,167100,0
|
|
20240318,163600,4573043500,167100,167100,167100,167100,0
|
|
20240318,163500,4573043500,167100,167100,167100,167100,0
|
|
20240318,163400,4573043500,167100,167100,167100,167100,0
|
|
20240318,163300,4573043500,167100,167100,167100,167100,0
|
|
20240318,163200,4573043500,167100,167100,167100,167100,0
|
|
20240318,163100,4573043500,167100,167100,167100,167100,0
|
|
20240318,163000,4573043500,167100,167100,167100,167100,0
|
|
20240318,162900,4573043500,167100,167100,167100,167100,0
|
|
20240318,162800,4573043500,167100,167100,167100,167100,0
|
|
20240318,162700,4573043500,167100,167100,167100,167100,0
|
|
20240318,162600,4573043500,167100,167100,167100,167100,0
|
|
20240318,162500,4573043500,167100,167100,167100,167100,0
|
|
20240318,162400,4573043500,167100,167100,167100,167100,0
|
|
20240318,162300,4573043500,167100,167100,167100,167100,0
|
|
20240318,162200,4573043500,167100,167100,167100,167100,0
|
|
20240318,162100,4573043500,167100,167100,167100,167100,0
|
|
20240318,162000,4573043500,167100,167100,167100,167100,0
|
|
20240318,161900,4573043500,167100,167100,167100,167100,0
|
|
20240318,161800,4573043500,167100,167100,167100,167100,0
|
|
20240318,161700,4573043500,167100,167100,167100,167100,0
|
|
20240318,161600,4573043500,167100,167100,167100,167100,0
|
|
20240318,161500,4573043500,167100,167100,167100,167100,0
|
|
20240318,161400,4573043500,167100,167100,167100,167100,0
|
|
20240318,161300,4573043500,167100,167100,167100,167100,0
|
|
20240318,161200,4573043500,167100,167100,167100,167100,1885
|
|
20240318,161100,4573043500,167100,167100,167100,167100,0
|
|
20240318,161000,4573043500,167100,167100,167100,167100,0
|
|
20240318,160900,4573043500,167100,167100,167100,167100,0
|
|
20240318,160800,4573043500,167100,167100,167100,167100,0
|
|
20240318,160700,4573043500,167100,167100,167100,167100,0
|
|
20240318,160600,4573043500,167100,167100,167100,167100,0
|
|
20240318,160500,4573043500,167100,167100,167100,167100,0
|
|
20240318,160400,4573043500,167100,167100,167100,167100,0
|
|
20240318,160300,4573043500,167100,167100,167100,167100,0
|
|
20240318,160200,4573043500,167100,167100,167100,167100,0
|
|
20240318,160100,4573043500,167100,167100,167100,167100,0
|
|
20240318,160000,4573043500,167100,167100,167100,167100,0
|
|
20240318,155900,4573043500,167100,167100,167100,167100,0
|
|
20240318,155800,4573043500,167100,167100,167100,167100,0
|
|
20240318,155700,4573043500,167100,167100,167100,167100,0
|
|
20240318,155600,4573043500,167100,167100,167100,167100,0
|
|
20240318,155500,4573043500,167100,167100,167100,167100,0
|
|
20240318,155400,4573043500,167100,167100,167100,167100,0
|
|
20240318,155300,4573043500,167100,167100,167100,167100,0
|
|
20240318,155200,4573043500,167100,167100,167100,167100,0
|
|
20240318,155100,4573043500,167100,167100,167100,167100,0
|
|
20240318,155000,4573043500,167100,167100,167100,167100,0
|
|
20240318,154900,4573043500,167100,167100,167100,167100,0
|
|
20240318,154800,4573043500,167100,167100,167100,167100,0
|
|
20240318,154700,4573043500,167100,167100,167100,167100,0
|
|
20240318,154600,4573043500,167100,167100,167100,167100,0
|
|
20240318,154500,4573043500,167100,167100,167100,167100,0
|
|
20240318,154400,4573043500,167100,167100,167100,167100,0
|
|
20240318,154300,4573043500,167100,167100,167100,167100,0
|
|
20240318,154200,4573043500,167100,167100,167100,167100,1885
|
|
20240318,154100,4573043500,167100,167100,167100,167100,0
|
|
20240318,154000,4573043500,167100,167100,167100,167100,0
|
|
20240318,153900,4573043500,167100,167100,167100,167100,0
|
|
20240318,153800,4573043500,167100,167100,167100,167100,0
|
|
20240318,153700,4573043500,167100,167100,167100,167100,0
|
|
20240318,153600,4573043500,167100,167100,167100,167100,0
|
|
20240318,153500,4573043500,167100,167100,167100,167100,0
|
|
20240318,153400,4573043500,167100,167100,167100,167100,0
|
|
20240318,153300,4573043500,167100,167100,167100,167100,0
|
|
20240318,153200,4573043500,167100,167100,167100,167100,0
|
|
20240318,153100,4573043500,167100,167100,167100,167100,0
|
|
20240318,153000,4573043500,167100,167100,167100,167100,1885
|
|
20240318,152900,4258060000,167200,167200,167200,167200,0
|
|
20240318,152800,4258060000,167200,167200,167200,167200,0
|
|
20240318,152700,4258060000,167200,167200,167200,167200,0
|
|
20240318,152600,4258060000,167200,167200,167200,167200,0
|
|
20240318,152500,4258060000,167200,167200,167200,167200,0
|
|
20240318,152400,4258060000,167200,167200,167200,167200,0
|
|
20240318,152300,4258060000,167200,167200,167200,167200,0
|
|
20240318,152200,4258060000,167200,167200,167200,167200,0
|
|
20240318,152100,4258060000,167200,167200,167200,167200,0
|
|
20240318,152000,4258060000,167200,167200,167200,167200,0
|
|
20240318,151900,4258060000,167200,167100,167300,167100,87
|
|
20240318,151800,4243515200,167100,167700,167700,167100,69
|
|
20240318,151700,4231976700,167700,167200,167900,167200,228
|
|
20240318,151600,4193768800,167200,167300,167300,167200,45
|
|
20240318,151500,4186243200,167200,167200,167300,167200,87
|
|
20240318,151400,4171694000,167200,167100,167500,167100,99
|
|
20240318,151300,4155137600,167200,167100,167200,167100,62
|
|
20240318,151200,4144773200,167100,167100,167200,167100,37
|
|
20240318,151100,4138588900,167200,167200,167200,167100,247
|
|
20240318,151000,4097313100,167100,167100,167200,167100,143
|
|
20240318,150900,4073406600,167200,167400,167400,167100,244
|
|
20240318,150800,4032580600,167400,167500,167500,167400,46
|
|
20240318,150700,4024878200,167400,167500,167500,167400,34
|
|
20240318,150600,4019185500,167400,167400,167500,167400,81
|
|
20240318,150500,4005620000,167400,167400,167500,167400,36
|
|
20240318,150400,3999593000,167500,167400,167500,167400,72
|
|
20240318,150300,3987539800,167400,167400,167500,167400,69
|
|
20240318,150200,3975985100,167500,167500,167600,167400,25
|
|
20240318,150100,3971797700,167500,167400,167700,167400,118
|
|
20240318,150000,3952030800,167400,167600,167600,167400,93
|
|
20240318,145900,3936452200,167600,167400,167600,167400,123
|
|
20240318,145800,3915851700,167500,167500,167600,167400,75
|
|
20240318,145700,3903289300,167500,167600,167600,167500,43
|
|
20240318,145600,3896085900,167400,167600,167600,167300,94
|
|
20240318,145500,3880348800,167400,167400,167800,167400,105
|
|
20240318,145400,3862761100,167800,167400,167800,167400,64
|
|
20240318,145300,3852038300,167400,167800,167800,167200,42
|
|
20240318,145200,3845008100,167800,167400,167900,167400,54
|
|
20240318,145100,3835961900,167300,167300,167400,167300,65
|
|
20240318,145000,3825083000,167400,167300,167500,167300,112
|
|
20240318,144900,3806334800,167300,167400,167900,167300,90
|
|
20240318,144800,3791253500,167300,167500,167500,167300,75
|
|
20240318,144700,3778700300,167500,167300,167700,167300,53
|
|
20240318,144600,3769824000,167300,167600,167800,167300,77
|
|
20240318,144500,3756921200,167700,167500,167900,167500,86
|
|
20240318,144400,3742503200,167500,167600,167700,167500,124
|
|
20240318,144300,3721721900,167400,167600,167600,167400,48
|
|
20240318,144200,3713682300,167300,167200,167600,167200,46
|
|
20240318,144100,3705980200,167300,167400,167600,167200,45
|
|
20240318,144000,3698445600,167700,167600,167700,167300,104
|
|
20240318,143900,3681032400,167500,167500,167700,167300,98
|
|
20240318,143800,3664610700,167500,167300,167500,167200,46
|
|
20240318,143700,3656912000,167400,167100,167600,167100,119
|
|
20240318,143600,3636999100,167100,167100,167500,167100,117
|
|
20240318,143500,3617439200,167100,167600,167600,167000,35
|
|
20240318,143400,3611586100,167000,167000,167500,167000,145
|
|
20240318,143300,3587364200,167000,167100,167100,167000,111
|
|
20240318,143200,3568820500,167100,167100,167500,167000,153
|
|
20240318,143100,3543246500,167100,167100,167200,167100,31
|
|
20240318,143000,3538066100,167100,167100,167100,167000,72
|
|
20240318,142900,3526035000,167100,167100,167200,167100,129
|
|
20240318,142800,3504469600,167100,167200,167200,167100,68
|
|
20240318,142700,3493102700,167100,167200,167200,167100,47
|
|
20240318,142600,3485245500,167300,167300,167400,167200,59
|
|
20240318,142500,3475374000,167200,167300,167300,167200,90
|
|
20240318,142400,3460322100,167400,167200,167400,167100,53
|
|
20240318,142300,3451454900,167200,167200,167200,167100,67
|
|
20240318,142200,3440255100,167100,167100,167300,167100,58
|
|
20240318,142100,3430561200,167200,167200,167200,167100,42
|
|
20240318,142000,3423538900,167100,167200,167200,167100,83
|
|
20240318,141900,3409666100,167200,167100,167200,167100,69
|
|
20240318,141800,3398130000,167100,167200,167200,167100,63
|
|
20240318,141700,3387600000,167200,167300,167300,167100,79
|
|
20240318,141600,3374390000,167100,167100,167100,167000,78
|
|
20240318,141500,3361357700,167100,167000,167200,167000,50
|
|
20240318,141400,3353002700,167100,167200,167200,167100,81
|
|
20240318,141300,3339465400,167200,167200,167300,167200,74
|
|
20240318,141200,3327088200,167200,167400,167400,167200,139
|
|
20240318,141100,3303834200,167300,167400,167400,167300,49
|
|
20240318,141000,3295635600,167300,167300,167800,167300,106
|
|
20240318,140900,3277890700,167300,167400,167400,167300,27
|
|
20240318,140800,3273372100,167400,167400,167500,167400,81
|
|
20240318,140700,3259808300,167400,167600,167700,167400,129
|
|
20240318,140600,3238195300,167700,167500,167700,167500,19
|
|
20240318,140500,3235009900,167700,167500,167700,167500,106
|
|
20240318,140400,3217246600,167500,167800,167800,167500,126
|
|
20240318,140300,3196120800,167700,167600,168000,167600,50
|
|
20240318,140200,3187733300,167600,167700,167900,167600,77
|
|
20240318,140100,3174818500,167700,167800,168000,167700,78
|
|
20240318,140000,3161732700,168000,167800,168100,167700,104
|
|
20240318,135900,3144280700,167800,167900,167900,167700,30
|
|
20240318,135800,3139246500,168000,167600,168000,167600,67
|
|
20240318,135700,3128006000,167700,167700,167800,167600,66
|
|
20240318,135600,3116937500,167700,167800,167800,167700,36
|
|
20240318,135500,3110898600,167600,167700,168100,167600,27
|
|
20240318,135400,3106371100,168100,167700,168100,167700,63
|
|
20240318,135300,3095805600,167700,167700,168300,167700,77
|
|
20240318,135200,3082866500,167700,167700,167800,167700,48
|
|
20240318,135100,3074815700,167700,167700,167800,167700,34
|
|
20240318,135000,3069112000,167800,167700,167800,167700,52
|
|
20240318,134900,3060391100,167800,167800,167900,167800,52
|
|
20240318,134800,3051663500,168200,167800,168200,167700,59
|
|
20240318,134700,3041762000,167700,167800,167900,167700,49
|
|
20240318,134600,3033540600,167800,167700,167900,167700,68
|
|
20240318,134500,3022130100,167700,167600,167800,167600,19
|
|
20240318,134400,3018945200,167500,167500,167900,167500,15
|
|
20240318,134300,3016431900,168100,167500,168100,167500,68
|
|
20240318,134200,3005023600,167500,168000,168000,167500,31
|
|
20240318,134100,2999829800,167600,167600,167600,167500,21
|
|
20240318,134000,2996310400,167600,167900,168000,167600,90
|
|
20240318,133900,2981212800,167900,167700,168000,167700,101
|
|
20240318,133800,2964252800,167700,167600,167700,167600,46
|
|
20240318,133700,2956540700,167600,167800,167900,167600,49
|
|
20240318,133600,2948320500,167800,167600,167800,167600,52
|
|
20240318,133500,2939598200,167900,167600,167900,167600,21
|
|
20240318,133400,2936076300,167600,167900,168000,167600,51
|
|
20240318,133300,2927514300,167900,167500,167900,167500,40
|
|
20240318,133200,2920811800,167500,167600,167600,167500,111
|
|
20240318,133100,2902211700,167600,167700,167800,167600,147
|
|
20240318,133000,2877562400,167800,167700,168000,167700,40
|
|
20240318,132900,2870850300,167700,167800,167900,167700,55
|
|
20240318,132800,2861621600,167800,167800,167900,167800,39
|
|
20240318,132700,2855076200,167900,167700,168000,167700,81
|
|
20240318,132600,2841473800,167700,167800,167800,167700,31
|
|
20240318,132500,2836273300,167600,168000,168000,167600,8
|
|
20240318,132400,2834930900,167700,167800,167800,167700,70
|
|
20240318,132300,2823189900,167800,167800,167800,167800,0
|
|
20240318,132200,2823189900,167800,168000,168000,167700,130
|
|
20240318,132100,2801371900,167800,167900,167900,167800,34
|
|
20240318,132000,2795664100,168000,168000,168000,168000,3
|
|
20240318,131900,2795160100,167900,167800,168100,167800,89
|
|
20240318,131800,2780217600,167800,167900,167900,167800,19
|
|
20240318,131700,2777029000,167800,167800,167900,167800,73
|
|
20240318,131600,2764777000,167800,167900,167900,167800,92
|
|
20240318,131500,2749332800,167800,167900,168000,167800,171
|
|
20240318,131400,2720622600,168000,168100,168200,168000,143
|
|
20240318,131300,2696594300,168100,168100,168100,168100,42
|
|
20240318,131200,2689534100,168100,168200,168200,168100,71
|
|
20240318,131100,2677593800,168200,168100,168200,168100,30
|
|
20240318,131000,2672550500,168000,168200,168300,168000,88
|
|
20240318,130900,2657753700,168100,168200,168200,168100,19
|
|
20240318,130800,2654559500,168100,168200,168200,168100,11
|
|
20240318,130700,2652710300,168300,168000,168300,168000,93
|
|
20240318,130600,2637067100,168100,168000,168100,168000,54
|
|
20240318,130500,2627990800,168100,168100,168100,168000,14
|
|
20240318,130400,2625638200,168000,168100,168100,168000,63
|
|
20240318,130300,2615049400,168100,168200,168300,168000,47
|
|
20240318,130200,2607143700,168000,168100,168300,168000,35
|
|
20240318,130100,2601258900,168100,168000,168300,168000,20
|
|
20240318,130000,2597896700,168500,168000,168500,168000,93
|
|
20240318,125900,2582246300,168000,168300,168300,167900,23
|
|
20240318,125800,2578383300,168000,168000,168000,167900,54
|
|
20240318,125700,2569314400,168000,168000,168000,167900,34
|
|
20240318,125600,2563605300,167900,167900,167900,167800,199
|
|
20240318,125500,2530193500,168000,168000,168100,168000,154
|
|
20240318,125400,2504319600,168000,168000,168100,168000,54
|
|
20240318,125300,2495247100,168000,168100,168100,168000,36
|
|
20240318,125200,2489196000,168200,168100,168300,168000,60
|
|
20240318,125100,2479109900,168100,168200,168300,168100,179
|
|
20240318,125000,2449011600,168200,168200,168200,168100,25
|
|
20240318,124900,2444807600,168100,168100,168200,168100,39
|
|
20240318,124800,2438251500,168200,168200,168200,168100,59
|
|
20240318,124700,2428328200,168300,168400,168400,168300,28
|
|
20240318,124600,2423615700,168300,168300,168600,168200,64
|
|
20240318,124500,2412836000,168400,168400,168400,168300,49
|
|
20240318,124400,2404585200,168500,168200,168500,168200,40
|
|
20240318,124300,2397852600,168200,168200,168300,168200,36
|
|
20240318,124200,2391797300,168300,168300,168300,168300,4
|
|
20240318,124100,2391124100,168000,168100,168200,168000,68
|
|
20240318,124000,2379691000,168100,168200,168200,168000,45
|
|
20240318,123900,2372127900,168100,168100,168200,168100,72
|
|
20240318,123800,2360019500,168200,168400,168400,168200,48
|
|
20240318,123700,2351940100,168500,168400,168500,168300,38
|
|
20240318,123600,2345539900,168300,168300,168400,168300,85
|
|
20240318,123500,2331233200,168300,168300,168300,168300,2
|
|
20240318,123400,2330896600,168400,168100,168500,168100,74
|
|
20240318,123300,2318440500,168100,168200,168200,168100,15
|
|
20240318,123200,2315918600,168000,168000,168300,168000,93
|
|
20240318,123100,2300285100,168000,168000,168100,168000,45
|
|
20240318,123000,2292724100,168000,168000,168000,168000,20
|
|
20240318,122900,2289364100,168100,168100,168100,168000,83
|
|
20240318,122800,2275416400,168100,168100,168200,168100,42
|
|
20240318,122700,2268353000,168000,168200,168300,168000,75
|
|
20240318,122600,2255736800,168000,167900,168200,167900,11
|
|
20240318,122500,2253888500,168000,168100,168200,168000,79
|
|
20240318,122400,2240608200,168200,168200,168200,168200,3
|
|
20240318,122300,2240103600,168100,168000,168100,168000,29
|
|
20240318,122200,2235229600,168100,168000,168100,167900,37
|
|
20240318,122100,2229013800,168000,168000,168100,168000,51
|
|
20240318,122000,2220444000,168200,168100,168200,168000,50
|
|
20240318,121900,2212037900,168100,168200,168200,168100,36
|
|
20240318,121800,2205985900,168200,168200,168500,168200,100
|
|
20240318,121700,2189153100,168200,168100,168200,168100,21
|
|
20240318,121600,2185622000,168200,167900,168200,167900,20
|
|
20240318,121500,2182260300,168100,168000,168100,168000,47
|
|
20240318,121400,2174364100,168000,168100,168100,168000,29
|
|
20240318,121300,2169490400,168100,168000,168200,168000,46
|
|
20240318,121200,2161757700,168100,168200,168200,168000,30
|
|
20240318,121100,2156715700,168200,168100,168200,168100,49
|
|
20240318,121000,2148476700,168000,168200,168200,167900,23
|
|
20240318,120900,2144612200,168200,168200,168200,168000,52
|
|
20240318,120800,2135873600,168200,168200,168300,168100,67
|
|
20240318,120700,2124605300,168300,168100,168300,168100,76
|
|
20240318,120600,2111825400,168200,168000,168200,168000,94
|
|
20240318,120500,2096024900,168000,168000,168000,167900,47
|
|
20240318,120400,2088133300,167900,167800,168000,167800,14
|
|
20240318,120300,2085783100,168000,167800,168000,167800,39
|
|
20240318,120200,2079234700,167900,167800,167900,167800,60
|
|
20240318,120100,2069163400,167800,167600,167900,167600,61
|
|
20240318,120000,2058926200,167600,167700,167700,167600,39
|
|
20240318,115900,2052388500,167700,167700,167700,167700,15
|
|
20240318,115800,2049873000,167600,167800,167900,167600,55
|
|
20240318,115700,2040645700,167800,167900,167900,167800,18
|
|
20240318,115600,2037625100,167800,167700,168000,167700,83
|
|
20240318,115500,2023697200,167700,167700,167800,167700,30
|
|
20240318,115400,2018664300,167900,167600,168100,167600,62
|
|
20240318,115300,2008256600,167600,167700,167700,167600,29
|
|
20240318,115200,2003394500,167600,167800,167800,167600,34
|
|
20240318,115100,1997692000,168000,167900,168000,167800,66
|
|
20240318,115000,1986609500,167700,167500,167700,167500,2
|
|
20240318,114900,1986274300,167900,167600,167900,167500,49
|
|
20240318,114800,1978054600,167600,167500,167900,167500,29
|
|
20240318,114700,1973193700,167600,167700,167900,167500,84
|
|
20240318,114600,1959100600,167600,167700,167700,167600,6
|
|
20240318,114500,1958094600,167600,167700,167700,167600,28
|
|
20240318,114400,1953399300,167600,167600,167800,167600,39
|
|
20240318,114300,1946860900,167500,167500,167500,167400,38
|
|
20240318,114200,1940496500,167500,167600,167700,167500,69
|
|
20240318,114100,1928933100,167700,167700,167700,167600,34
|
|
20240318,114000,1923234300,167600,167600,167700,167500,73
|
|
20240318,113900,1911000500,167500,167400,167600,167400,14
|
|
20240318,113800,1908655500,167700,167400,167700,167400,31
|
|
20240318,113700,1903465500,167500,167500,167500,167400,45
|
|
20240318,113600,1895929600,167400,167500,167500,167400,23
|
|
20240318,113500,1892077700,167400,167400,167600,167400,29
|
|
20240318,113400,1887221100,167500,167600,167800,167500,48
|
|
20240318,113300,1879173400,167600,167700,167700,167600,51
|
|
20240318,113200,1870621900,167700,167800,167900,167700,230
|
|
20240318,113100,1832033400,167800,167800,167800,167800,55
|
|
20240318,113000,1822804400,167900,167700,168000,167700,58
|
|
20240318,112900,1813072900,167700,167800,167800,167600,33
|
|
20240318,112800,1807538700,167800,167600,167800,167500,34
|
|
20240318,112700,1801839000,167500,167600,167700,167500,29
|
|
20240318,112600,1796978400,167700,167700,167700,167600,35
|
|
20240318,112500,1791109800,167800,167600,167800,167500,58
|
|
20240318,112400,1781382200,167600,167500,167600,167500,30
|
|
20240318,112300,1776355600,167600,167500,167600,167500,40
|
|
20240318,112200,1769655400,167400,167600,167600,167400,24
|
|
20240318,112100,1765634500,167600,167600,167700,167600,51
|
|
20240318,112000,1757085900,167600,167500,167600,167500,30
|
|
20240318,111900,1752059300,167600,167500,167600,167500,4
|
|
20240318,111800,1751389100,167500,167500,167700,167500,55
|
|
20240318,111700,1742169800,167500,167600,167600,167500,40
|
|
20240318,111600,1735468600,167600,167600,167600,167500,3
|
|
20240318,111500,1734965900,167800,167600,167800,167600,36
|
|
20240318,111400,1728932100,167500,167700,167700,167500,24
|
|
20240318,111300,1724911900,167800,167400,167800,167400,83
|
|
20240318,111200,1711000400,167500,167500,167600,167500,19
|
|
20240318,111100,1707817100,167500,167500,167500,167500,19
|
|
20240318,111000,1704634600,167700,167400,167700,167300,67
|
|
20240318,110900,1693417700,167400,167500,167500,167400,30
|
|
20240318,110800,1688392900,167700,167400,167700,167300,78
|
|
20240318,110700,1675328700,167400,167500,167500,167400,41
|
|
20240318,110600,1668462900,167500,167500,167500,167500,37
|
|
20240318,110500,1662265400,167600,167600,167600,167600,12
|
|
20240318,110400,1660254200,167600,167600,167700,167600,87
|
|
20240318,110300,1645667000,167700,167700,167700,167700,2
|
|
20240318,110200,1645331600,167600,167600,167600,167600,26
|
|
20240318,110100,1640974000,167400,167400,167700,167400,84
|
|
20240318,110000,1626899800,167500,167500,167500,167500,10
|
|
20240318,105900,1625224800,167500,167200,167500,167200,93
|
|
20240318,105800,1609654800,167100,167000,167200,167000,64
|
|
20240318,105700,1598962000,167000,167100,167100,167000,43
|
|
20240318,105600,1591777100,167200,167300,167300,167100,100
|
|
20240318,105500,1575057100,167200,167200,167300,167200,16
|
|
20240318,105400,1572381800,167300,167500,167500,167200,141
|
|
20240318,105300,1548787300,167500,167600,167600,167500,30
|
|
20240318,105200,1543760900,167500,167400,167800,167400,61
|
|
20240318,105100,1533536200,167500,167500,167500,167500,22
|
|
20240318,105000,1529851200,167500,167600,167600,167500,29
|
|
20240318,104900,1524991900,167400,167700,167700,167400,57
|
|
20240318,104800,1515435700,167700,167300,167700,167300,44
|
|
20240318,104700,1508063700,167700,167500,167800,167200,79
|
|
20240318,104600,1494820700,167100,167100,167300,167100,47
|
|
20240318,104500,1486962000,167000,167000,167000,167000,4
|
|
20240318,104400,1486294000,167100,167600,167600,166300,435
|
|
20240318,104300,1413740000,167600,167500,167600,167500,101
|
|
20240318,104200,1396818200,167400,167400,167400,167400,0
|
|
20240318,104100,1396818200,167400,168000,168000,167400,197
|
|
20240318,104000,1363771500,168100,167600,168100,167600,108
|
|
20240318,103900,1345642600,167700,167700,167700,167700,62
|
|
20240318,103800,1335245200,167700,167700,167700,167600,59
|
|
20240318,103700,1325352000,167700,167500,167700,167500,62
|
|
20240318,103600,1314960300,167400,167400,167400,167400,1
|
|
20240318,103500,1314792900,167800,167300,167800,167300,79
|
|
20240318,103400,1301553000,167300,167300,167300,167300,24
|
|
20240318,103300,1297537800,167100,167600,167600,167100,78
|
|
20240318,103200,1284477300,167600,167100,167600,167000,213
|
|
20240318,103100,1248868600,167000,166900,167000,166900,86
|
|
20240318,103000,1234511700,166700,167300,167300,166700,122
|
|
20240318,102900,1214133300,167300,167400,167400,167300,79
|
|
20240318,102800,1200910000,167300,167500,167700,167300,82
|
|
20240318,102700,1187173900,167500,167700,167700,167500,179
|
|
20240318,102600,1157172600,167600,167800,167800,167600,62
|
|
20240318,102500,1146780900,167900,167600,168000,167400,315
|
|
20240318,102400,1093950600,167600,167600,167700,167600,28
|
|
20240318,102300,1089257700,167600,167500,167700,167500,90
|
|
20240318,102200,1074178800,167500,167400,167500,167400,8
|
|
20240318,102100,1072839400,167400,167600,167700,167300,58
|
|
20240318,102000,1063122200,167500,167600,167600,167300,48
|
|
20240318,101900,1055083700,167100,167100,167100,167100,10
|
|
20240318,101800,1053412700,167100,167100,167300,167100,96
|
|
20240318,101700,1037359200,167100,167100,167100,167100,0
|
|
20240318,101600,1037359200,167100,167400,167500,167000,210
|
|
20240318,101500,1002238600,167300,167300,167400,167300,26
|
|
20240318,101400,997888300,167400,167400,167400,167200,27
|
|
20240318,101300,993370500,167300,167100,167300,167100,78
|
|
20240318,101200,980327600,167200,167200,167200,167100,37
|
|
20240318,101100,974142600,167300,167300,167300,167300,0
|
|
20240318,101000,974142600,167300,167100,167300,167000,51
|
|
20240318,100900,965622600,167100,167200,167200,167100,67
|
|
20240318,100800,954424100,167200,167100,167200,167000,68
|
|
20240318,100700,943062800,167000,167000,167000,166900,63
|
|
20240318,100600,932542400,166900,166800,167000,166800,60
|
|
20240318,100500,922526800,166800,166500,166800,166500,71
|
|
20240318,100400,910691500,166400,166700,166800,166400,51
|
|
20240318,100300,902190500,166500,166700,166700,166500,137
|
|
20240318,100200,879368700,166700,166800,166800,166700,32
|
|
20240318,100100,874032200,166800,166700,166800,166600,52
|
|
20240318,100000,865364400,166600,166900,166900,166600,154
|
|
20240318,095900,839686600,166900,166700,167000,166700,71
|
|
20240318,095800,827834900,166600,166700,166700,166600,30
|
|
20240318,095700,822835100,166600,166500,166600,166500,38
|
|
20240318,095600,816506700,166600,166600,166600,166500,65
|
|
20240318,095500,805678700,166500,166400,166500,166400,64
|
|
20240318,095400,795024700,166400,166300,166400,166300,56
|
|
20240318,095300,785707300,166300,166300,166300,166300,44
|
|
20240318,095200,778390100,166200,166200,166300,166200,29
|
|
20240318,095100,773569300,166300,166300,166300,166300,66
|
|
20240318,095000,762593500,166500,166300,166500,166300,43
|
|
20240318,094900,755441800,166300,166300,166400,166300,25
|
|
20240318,094800,751284000,166300,166300,166400,166300,57
|
|
20240318,094700,741803000,166200,166300,166300,166200,29
|
|
20240318,094600,736983000,166300,166100,166300,166100,28
|
|
20240318,094500,732330000,165900,166100,166100,165900,83
|
|
20240318,094400,718544300,166100,166100,166100,166100,3
|
|
20240318,094300,718046000,166100,165700,166200,165700,274
|
|
20240318,094200,672612300,165700,165900,166300,165700,148
|
|
20240318,094100,648072400,165900,165900,165900,165800,17
|
|
20240318,094000,645252400,165900,165900,165900,165800,28
|
|
20240318,093900,640609200,165800,165900,165900,165800,54
|
|
20240318,093800,631651700,165900,166000,166000,165900,101
|
|
20240318,093700,614893000,165900,166000,166000,165900,45
|
|
20240318,093600,607423400,166400,166500,166500,166200,7
|
|
20240318,093500,606258900,166500,166000,166500,165800,151
|
|
20240318,093400,581190500,165800,166000,166000,165800,79
|
|
20240318,093300,568082100,166100,166400,166400,166000,263
|
|
20240318,093200,524354600,166500,166500,166500,166500,35
|
|
20240318,093100,518527100,166500,166500,166500,166500,7
|
|
20240318,093000,517361600,166400,166500,166500,166400,25
|
|
20240318,092900,513199300,166500,166500,166500,166500,8
|
|
20240318,092800,511867300,166600,166600,166600,166600,53
|
|
20240318,092700,503037500,166600,166300,166600,166300,72
|
|
20240318,092600,491048100,166300,166300,166300,166300,47
|
|
20240318,092500,483232000,166200,166200,166200,166200,13
|
|
20240318,092400,481071400,166200,166100,166200,166100,17
|
|
20240318,092300,478247600,166100,166000,166200,166000,76
|
|
20240318,092200,465627400,165900,165900,166100,165800,48
|
|
20240318,092100,457660800,165900,165900,165900,165800,156
|
|
20240318,092000,431781500,166000,165800,166500,165700,103
|
|
20240318,091900,414693500,165900,165800,166800,165800,58
|
|
20240318,091800,405063800,165400,165300,165400,165300,70
|
|
20240318,091700,393488500,165300,165400,165400,165300,84
|
|
20240318,091600,379603200,165400,165400,165400,165300,100
|
|
20240318,091500,363068400,165300,165600,165600,165300,213
|
|
20240318,091400,327816200,165600,165800,165800,165600,49
|
|
20240318,091300,319694000,165900,165800,165900,165700,47
|
|
20240318,091200,311905300,165800,165700,165900,165600,186
|
|
20240318,091100,281081200,165800,166200,166300,165700,272
|
|
20240318,091000,235912800,166200,166500,166500,166200,197
|
|
20240318,090900,203140600,166500,166800,167000,166500,260
|
|
20240318,090800,159780500,166800,167000,167000,166700,97
|
|
20240318,090700,143587900,167000,167200,167200,167000,110
|
|
20240318,090600,125202600,167300,168700,168700,167300,301
|
|
20240318,090500,74675900,168800,168800,168800,168200,49
|
|
20240318,090400,66432900,169000,169000,169100,169000,28
|
|
20240318,090300,61699900,169000,168400,169000,168100,88
|
|
20240318,090200,46844500,168500,169000,169000,168500,29
|
|
20240318,090100,41956500,169000,169000,169000,169000,3
|
|
20240318,090000,41449500,169000,169300,169300,168700,231
|