585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184200,6438341800,80100,80100,80100,80100,2364
|
|
20240318,184100,6438341800,80100,80100,80100,80100,0
|
|
20240318,184000,6438341800,80100,80100,80100,80100,0
|
|
20240318,183900,6438341800,80100,80100,80100,80100,0
|
|
20240318,183800,6438341800,80100,80100,80100,80100,0
|
|
20240318,183700,6438341800,80100,80100,80100,80100,0
|
|
20240318,183600,6438341800,80100,80100,80100,80100,0
|
|
20240318,183500,6438341800,80100,80100,80100,80100,0
|
|
20240318,183400,6438341800,80100,80100,80100,80100,0
|
|
20240318,183300,6438341800,80100,80100,80100,80100,0
|
|
20240318,183200,6438341800,80100,80100,80100,80100,0
|
|
20240318,183100,6438341800,80100,80100,80100,80100,0
|
|
20240318,183000,6438341800,80100,80100,80100,80100,0
|
|
20240318,182900,6438341800,80100,80100,80100,80100,0
|
|
20240318,182800,6438341800,80100,80100,80100,80100,0
|
|
20240318,182700,6438341800,80100,80100,80100,80100,0
|
|
20240318,182600,6438341800,80100,80100,80100,80100,0
|
|
20240318,182500,6438341800,80100,80100,80100,80100,0
|
|
20240318,182400,6438341800,80100,80100,80100,80100,0
|
|
20240318,182300,6438341800,80100,80100,80100,80100,0
|
|
20240318,182200,6438341800,80100,80100,80100,80100,0
|
|
20240318,182100,6438341800,80100,80100,80100,80100,0
|
|
20240318,182000,6438341800,80100,80100,80100,80100,0
|
|
20240318,181900,6438341800,80100,80100,80100,80100,0
|
|
20240318,181800,6438341800,80100,80100,80100,80100,0
|
|
20240318,181700,6438341800,80100,80100,80100,80100,0
|
|
20240318,181600,6438341800,80100,80100,80100,80100,0
|
|
20240318,181500,6438341800,80100,80100,80100,80100,0
|
|
20240318,181400,6438341800,80100,80100,80100,80100,0
|
|
20240318,181300,6438341800,80100,80100,80100,80100,0
|
|
20240318,181200,6438341800,80100,80100,80100,80100,2364
|
|
20240318,181100,6438341800,80100,80100,80100,80100,0
|
|
20240318,181000,6438341800,80100,80100,80100,80100,0
|
|
20240318,180900,6438341800,80100,80100,80100,80100,0
|
|
20240318,180800,6438341800,80100,80100,80100,80100,0
|
|
20240318,180700,6438341800,80100,80100,80100,80100,0
|
|
20240318,180600,6438341800,80100,80100,80100,80100,0
|
|
20240318,180500,6438341800,80100,80100,80100,80100,0
|
|
20240318,180400,6438341800,80100,80100,80100,80100,0
|
|
20240318,180300,6438341800,80100,80100,80100,80100,0
|
|
20240318,180200,6438341800,80100,80100,80100,80100,0
|
|
20240318,180100,6438341800,80100,80100,80100,80100,0
|
|
20240318,180000,6438341800,80100,80100,80100,80100,0
|
|
20240318,175900,6438341800,80100,80100,80100,80100,0
|
|
20240318,175800,6438341800,80100,80100,80100,80100,0
|
|
20240318,175700,6438341800,80100,80100,80100,80100,0
|
|
20240318,175600,6438341800,80100,80100,80100,80100,0
|
|
20240318,175500,6438341800,80100,80100,80100,80100,0
|
|
20240318,175400,6438341800,80100,80100,80100,80100,0
|
|
20240318,175300,6438341800,80100,80100,80100,80100,0
|
|
20240318,175200,6438341800,80100,80100,80100,80100,0
|
|
20240318,175100,6438341800,80100,80100,80100,80100,0
|
|
20240318,175000,6438341800,80100,80100,80100,80100,0
|
|
20240318,174900,6438341800,80100,80100,80100,80100,0
|
|
20240318,174800,6438341800,80100,80100,80100,80100,0
|
|
20240318,174700,6438341800,80100,80100,80100,80100,0
|
|
20240318,174600,6438341800,80100,80100,80100,80100,0
|
|
20240318,174500,6438341800,80100,80100,80100,80100,0
|
|
20240318,174400,6438341800,80100,80100,80100,80100,0
|
|
20240318,174300,6438341800,80100,80100,80100,80100,0
|
|
20240318,174200,6438341800,80100,80100,80100,80100,2364
|
|
20240318,174100,6438341800,80100,80100,80100,80100,0
|
|
20240318,174000,6438341800,80100,80100,80100,80100,0
|
|
20240318,173900,6438341800,80100,80100,80100,80100,0
|
|
20240318,173800,6438341800,80100,80100,80100,80100,0
|
|
20240318,173700,6438341800,80100,80100,80100,80100,0
|
|
20240318,173600,6438341800,80100,80100,80100,80100,0
|
|
20240318,173500,6438341800,80100,80100,80100,80100,0
|
|
20240318,173400,6438341800,80100,80100,80100,80100,0
|
|
20240318,173300,6438341800,80100,80100,80100,80100,0
|
|
20240318,173200,6438341800,80100,80100,80100,80100,0
|
|
20240318,173100,6438341800,80100,80100,80100,80100,0
|
|
20240318,173000,6438341800,80100,80100,80100,80100,0
|
|
20240318,172900,6438341800,80100,80100,80100,80100,0
|
|
20240318,172800,6438341800,80100,80100,80100,80100,0
|
|
20240318,172700,6438341800,80100,80100,80100,80100,0
|
|
20240318,172600,6438341800,80100,80100,80100,80100,0
|
|
20240318,172500,6438341800,80100,80100,80100,80100,0
|
|
20240318,172400,6438341800,80100,80100,80100,80100,0
|
|
20240318,172300,6438341800,80100,80100,80100,80100,0
|
|
20240318,172200,6438341800,80100,80100,80100,80100,0
|
|
20240318,172100,6438341800,80100,80100,80100,80100,0
|
|
20240318,172000,6438341800,80100,80100,80100,80100,0
|
|
20240318,171900,6438341800,80100,80100,80100,80100,0
|
|
20240318,171800,6438341800,80100,80100,80100,80100,0
|
|
20240318,171700,6438341800,80100,80100,80100,80100,0
|
|
20240318,171600,6438341800,80100,80100,80100,80100,0
|
|
20240318,171500,6438341800,80100,80100,80100,80100,0
|
|
20240318,171400,6438341800,80100,80100,80100,80100,0
|
|
20240318,171300,6438341800,80100,80100,80100,80100,0
|
|
20240318,171200,6438341800,80100,80100,80100,80100,2364
|
|
20240318,171100,6438341800,80100,80100,80100,80100,0
|
|
20240318,171000,6438341800,80100,80100,80100,80100,0
|
|
20240318,170900,6438341800,80100,80100,80100,80100,0
|
|
20240318,170800,6438341800,80100,80100,80100,80100,0
|
|
20240318,170700,6438341800,80100,80100,80100,80100,0
|
|
20240318,170600,6438341800,80100,80100,80100,80100,0
|
|
20240318,170500,6438341800,80100,80100,80100,80100,0
|
|
20240318,170400,6438341800,80100,80100,80100,80100,0
|
|
20240318,170300,6438341800,80100,80100,80100,80100,0
|
|
20240318,170200,6438341800,80100,80100,80100,80100,0
|
|
20240318,170100,6438341800,80100,80100,80100,80100,0
|
|
20240318,170000,6438341800,80100,80100,80100,80100,0
|
|
20240318,165900,6438341800,80100,80100,80100,80100,0
|
|
20240318,165800,6438341800,80100,80100,80100,80100,0
|
|
20240318,165700,6438341800,80100,80100,80100,80100,0
|
|
20240318,165600,6438341800,80100,80100,80100,80100,0
|
|
20240318,165500,6438341800,80100,80100,80100,80100,0
|
|
20240318,165400,6438341800,80100,80100,80100,80100,0
|
|
20240318,165300,6438341800,80100,80100,80100,80100,0
|
|
20240318,165200,6438341800,80100,80100,80100,80100,0
|
|
20240318,165100,6438341800,80100,80100,80100,80100,0
|
|
20240318,165000,6438341800,80100,80100,80100,80100,0
|
|
20240318,164900,6438341800,80100,80100,80100,80100,0
|
|
20240318,164800,6438341800,80100,80100,80100,80100,0
|
|
20240318,164700,6438341800,80100,80100,80100,80100,0
|
|
20240318,164600,6438341800,80100,80100,80100,80100,0
|
|
20240318,164500,6438341800,80100,80100,80100,80100,0
|
|
20240318,164400,6438341800,80100,80100,80100,80100,0
|
|
20240318,164300,6438341800,80100,80100,80100,80100,0
|
|
20240318,164200,6438341800,80100,80100,80100,80100,2364
|
|
20240318,164100,6438341800,80100,80100,80100,80100,0
|
|
20240318,164000,6438341800,80100,80100,80100,80100,0
|
|
20240318,163900,6438341800,80100,80100,80100,80100,0
|
|
20240318,163800,6438341800,80100,80100,80100,80100,0
|
|
20240318,163700,6438341800,80100,80100,80100,80100,0
|
|
20240318,163600,6438341800,80100,80100,80100,80100,0
|
|
20240318,163500,6438341800,80100,80100,80100,80100,0
|
|
20240318,163400,6438341800,80100,80100,80100,80100,0
|
|
20240318,163300,6438341800,80100,80100,80100,80100,0
|
|
20240318,163200,6438341800,80100,80100,80100,80100,0
|
|
20240318,163100,6438341800,80100,80100,80100,80100,0
|
|
20240318,163000,6438341800,80100,80100,80100,80100,0
|
|
20240318,162900,6438341800,80100,80100,80100,80100,0
|
|
20240318,162800,6438341800,80100,80100,80100,80100,0
|
|
20240318,162700,6438341800,80100,80100,80100,80100,0
|
|
20240318,162600,6438341800,80100,80100,80100,80100,0
|
|
20240318,162500,6438341800,80100,80100,80100,80100,0
|
|
20240318,162400,6438341800,80100,80100,80100,80100,0
|
|
20240318,162300,6438341800,80100,80100,80100,80100,0
|
|
20240318,162200,6438341800,80100,80100,80100,80100,0
|
|
20240318,162100,6438341800,80100,80100,80100,80100,0
|
|
20240318,162000,6438341800,80100,80100,80100,80100,0
|
|
20240318,161900,6438341800,80100,80100,80100,80100,0
|
|
20240318,161800,6438341800,80100,80100,80100,80100,0
|
|
20240318,161700,6438341800,80100,80100,80100,80100,0
|
|
20240318,161600,6438341800,80100,80100,80100,80100,0
|
|
20240318,161500,6438341800,80100,80100,80100,80100,0
|
|
20240318,161400,6438341800,80100,80100,80100,80100,0
|
|
20240318,161300,6438341800,80100,80100,80100,80100,0
|
|
20240318,161200,6438341800,80100,80100,80100,80100,2364
|
|
20240318,161100,6438341800,80100,80100,80100,80100,0
|
|
20240318,161000,6438341800,80100,80100,80100,80100,0
|
|
20240318,160900,6438341800,80100,80100,80100,80100,0
|
|
20240318,160800,6438341800,80100,80100,80100,80100,0
|
|
20240318,160700,6438341800,80100,80100,80100,80100,0
|
|
20240318,160600,6438341800,80100,80100,80100,80100,0
|
|
20240318,160500,6438341800,80100,80100,80100,80100,0
|
|
20240318,160400,6438341800,80100,80100,80100,80100,0
|
|
20240318,160300,6438341800,80100,80100,80100,80100,0
|
|
20240318,160200,6438341800,80100,80100,80100,80100,0
|
|
20240318,160100,6438341800,80100,80100,80100,80100,0
|
|
20240318,160000,6438341800,80100,80100,80100,80100,0
|
|
20240318,155900,6438341800,80100,80100,80100,80100,0
|
|
20240318,155800,6438341800,80100,80100,80100,80100,0
|
|
20240318,155700,6438341800,80100,80100,80100,80100,0
|
|
20240318,155600,6438341800,80100,80100,80100,80100,0
|
|
20240318,155500,6438341800,80100,80100,80100,80100,0
|
|
20240318,155400,6438341800,80100,80100,80100,80100,0
|
|
20240318,155300,6438341800,80100,80100,80100,80100,0
|
|
20240318,155200,6438341800,80100,80100,80100,80100,0
|
|
20240318,155100,6438341800,80100,80100,80100,80100,0
|
|
20240318,155000,6438341800,80100,80100,80100,80100,0
|
|
20240318,154900,6438341800,80100,80100,80100,80100,0
|
|
20240318,154800,6438341800,80100,80100,80100,80100,0
|
|
20240318,154700,6438341800,80100,80100,80100,80100,0
|
|
20240318,154600,6438341800,80100,80100,80100,80100,0
|
|
20240318,154500,6438341800,80100,80100,80100,80100,0
|
|
20240318,154400,6438341800,80100,80100,80100,80100,0
|
|
20240318,154300,6438341800,80100,80100,80100,80100,0
|
|
20240318,154200,6438341800,80100,80100,80100,80100,2364
|
|
20240318,154100,6438341800,80100,80100,80100,80100,0
|
|
20240318,154000,6438341800,80100,80100,80100,80100,0
|
|
20240318,153900,6438341800,80100,80100,80100,80100,0
|
|
20240318,153800,6438341800,80100,80100,80100,80100,0
|
|
20240318,153700,6438341800,80100,80100,80100,80100,0
|
|
20240318,153600,6438341800,80100,80100,80100,80100,0
|
|
20240318,153500,6438341800,80100,80100,80100,80100,0
|
|
20240318,153400,6438341800,80100,80100,80100,80100,0
|
|
20240318,153300,6438341800,80100,80100,80100,80100,0
|
|
20240318,153200,6438341800,80100,80100,80100,80100,0
|
|
20240318,153100,6438341800,80100,80100,80100,80100,0
|
|
20240318,153000,6438341800,80100,80100,80100,80100,2364
|
|
20240318,152900,6248985400,80400,80400,80400,80400,0
|
|
20240318,152800,6248985400,80400,80400,80400,80400,0
|
|
20240318,152700,6248985400,80400,80400,80400,80400,0
|
|
20240318,152600,6248985400,80400,80400,80400,80400,0
|
|
20240318,152500,6248985400,80400,80400,80400,80400,0
|
|
20240318,152400,6248985400,80400,80400,80400,80400,0
|
|
20240318,152300,6248985400,80400,80400,80400,80400,0
|
|
20240318,152200,6248985400,80400,80400,80400,80400,0
|
|
20240318,152100,6248985400,80400,80400,80400,80400,0
|
|
20240318,152000,6248985400,80400,80400,80400,80400,0
|
|
20240318,151900,6248985400,80400,80200,80400,80100,301
|
|
20240318,151800,6224841100,80300,80300,80400,80300,169
|
|
20240318,151700,6211266800,80300,80300,80400,80300,217
|
|
20240318,151600,6193832300,80300,80300,80400,80300,62
|
|
20240318,151500,6188847900,80300,80300,80400,80200,321
|
|
20240318,151400,6163073700,80300,80400,80400,80300,349
|
|
20240318,151300,6135023500,80400,80400,80500,80300,460
|
|
20240318,151200,6098048600,80300,80300,80400,80300,95
|
|
20240318,151100,6090415700,80300,80200,80400,80200,88
|
|
20240318,151000,6083354400,80200,80200,80400,80200,448
|
|
20240318,150900,6047395100,80200,80200,80300,80200,56
|
|
20240318,150800,6042899600,80200,80200,80300,80200,88
|
|
20240318,150700,6035840100,80200,80300,80300,80200,193
|
|
20240318,150600,6020356700,80200,80200,80300,80200,171
|
|
20240318,150500,6006640500,80200,80200,80300,80200,93
|
|
20240318,150400,5999178000,80200,80300,80300,80200,362
|
|
20240318,150300,5970122900,80300,80400,80400,80300,114
|
|
20240318,150200,5960964900,80300,80300,80400,80300,45
|
|
20240318,150100,5957349500,80300,80200,80400,80200,85
|
|
20240318,150000,5950528000,80200,80200,80400,80200,81
|
|
20240318,145900,5944026600,80200,80400,80400,80200,133
|
|
20240318,145800,5933336600,80500,79900,80500,79900,310
|
|
20240318,145700,5908446300,79900,80100,80300,79900,210
|
|
20240318,145600,5891616400,80000,80000,80200,79900,290
|
|
20240318,145500,5868365300,79900,80200,80300,79900,432
|
|
20240318,145400,5833798900,79900,80000,80200,79900,239
|
|
20240318,145300,5814669500,80200,80000,80200,80000,168
|
|
20240318,145200,5801222400,80000,80100,80200,80000,253
|
|
20240318,145100,5780966600,80000,80100,80200,80000,184
|
|
20240318,145000,5766226400,80100,80200,80200,80100,201
|
|
20240318,144900,5750122100,80200,80300,80300,80000,276
|
|
20240318,144800,5728032900,80000,80300,80400,80000,3173
|
|
20240318,144700,5473289400,80400,80400,80400,80300,71
|
|
20240318,144600,5467581300,80300,80300,80400,80300,88
|
|
20240318,144500,5460508200,80500,80300,80500,80300,220
|
|
20240318,144400,5442820500,80500,80300,80500,80300,114
|
|
20240318,144300,5433661000,80400,80300,80400,80300,61
|
|
20240318,144200,5428759400,80300,80400,80500,80300,620
|
|
20240318,144100,5378911400,80500,80500,80600,80400,625
|
|
20240318,144000,5328597800,80500,80600,80600,80500,94
|
|
20240318,143900,5321024200,80600,80600,80700,80500,119
|
|
20240318,143800,5311432800,80600,80500,80600,80500,165
|
|
20240318,143700,5298136500,80600,80600,80700,80500,205
|
|
20240318,143600,5281612300,80600,80600,80700,80500,70
|
|
20240318,143500,5275968500,80600,80600,80600,80500,96
|
|
20240318,143400,5268231700,80500,80500,80600,80500,34
|
|
20240318,143300,5265492800,80500,80500,80600,80500,71
|
|
20240318,143200,5259775300,80500,80600,80600,80500,75
|
|
20240318,143100,5253731300,80500,80500,80600,80500,56
|
|
20240318,143000,5249219800,80600,80500,80600,80500,336
|
|
20240318,142900,5222164300,80600,80600,80600,80500,94
|
|
20240318,142800,5214593500,80600,80500,80600,80500,81
|
|
20240318,142700,5208067200,80600,80700,80700,80500,945
|
|
20240318,142600,5131855400,80700,80800,80800,80700,107
|
|
20240318,142500,5123212900,80800,80800,80800,80700,376
|
|
20240318,142400,5092851800,80900,80900,80900,80700,49
|
|
20240318,142300,5088889700,80900,80900,81000,80700,1563
|
|
20240318,142200,4962517500,81000,81000,81000,80900,226
|
|
20240318,142100,4944219500,81000,80900,81000,80900,108
|
|
20240318,142000,4935476300,81000,81000,81100,81000,102
|
|
20240318,141900,4927213700,81000,80900,81000,80900,609
|
|
20240318,141800,4877891800,81000,80900,81000,80900,116
|
|
20240318,141700,4868497600,81000,80900,81000,80900,43
|
|
20240318,141600,4865014700,81000,80900,81000,80900,127
|
|
20240318,141500,4854738500,80900,80900,81000,80900,61
|
|
20240318,141400,4849799100,80900,80900,81000,80900,170
|
|
20240318,141300,4836033700,80900,80900,81000,80900,87
|
|
20240318,141200,4828993500,80900,80900,81000,80900,282
|
|
20240318,141100,4806175700,81000,80900,81000,80900,120
|
|
20240318,141000,4796462600,80900,80900,81000,80900,147
|
|
20240318,140900,4784563200,80900,80900,81000,80900,82
|
|
20240318,140800,4777927400,80900,81000,81000,80900,83
|
|
20240318,140700,4771205600,80900,80900,81000,80900,25
|
|
20240318,140600,4769181100,80900,80900,81000,80900,183
|
|
20240318,140500,4754370100,80900,80900,81000,80900,47
|
|
20240318,140400,4750564100,80900,81000,81100,80900,357
|
|
20240318,140300,4721648800,81000,81000,81100,81000,1150
|
|
20240318,140200,4628492100,80900,80900,80900,80900,21
|
|
20240318,140100,4626793200,80800,80900,81000,80800,220
|
|
20240318,140000,4608995300,80900,80900,81000,80800,192
|
|
20240318,135900,4593460100,80900,81000,81000,80900,319
|
|
20240318,135800,4567648400,81000,81000,81000,80900,100
|
|
20240318,135700,4559549700,80900,81000,81000,80900,132
|
|
20240318,135600,4548866800,81000,80900,81000,80900,47
|
|
20240318,135500,4545060300,80900,80800,80900,80800,216
|
|
20240318,135400,4527586100,80900,80800,80900,80800,131
|
|
20240318,135300,4516997200,80900,80800,80900,80800,26
|
|
20240318,135200,4514894100,80900,80800,80900,80800,46
|
|
20240318,135100,4511174900,80900,80800,80900,80800,95
|
|
20240318,135000,4503496900,80800,81000,81000,80800,310
|
|
20240318,134900,4478419900,81000,80800,81000,80800,439
|
|
20240318,134800,4442920000,80800,80700,80800,80700,69
|
|
20240318,134700,4437346200,80700,80700,80800,80700,109
|
|
20240318,134600,4428547700,80700,80700,80700,80600,99
|
|
20240318,134500,4420559400,80700,80700,80900,80700,96
|
|
20240318,134400,4412809800,80700,80700,80900,80700,254
|
|
20240318,134300,4392291600,80800,80900,81000,80800,491
|
|
20240318,134200,4352561600,80900,80900,80900,80800,294
|
|
20240318,134100,4328779000,80900,81100,81400,80900,1097
|
|
20240318,134000,4239917800,81000,80300,81400,80200,5893
|
|
20240318,133900,3762998600,80300,80000,80300,80000,320
|
|
20240318,133800,3737327600,80000,79900,80100,79900,247
|
|
20240318,133700,3717551600,79900,80000,80100,79900,85
|
|
20240318,133600,3710748300,80000,79900,80000,79900,281
|
|
20240318,133500,3688269300,80000,79900,80000,79900,57
|
|
20240318,133400,3683712500,79900,80000,80000,79900,76
|
|
20240318,133300,3677638200,79900,79700,80000,79700,618
|
|
20240318,133200,3628276300,79700,79700,79700,79700,22
|
|
20240318,133100,3626522900,79700,79700,79700,79700,56
|
|
20240318,133000,3622059700,79700,79600,79800,79600,110
|
|
20240318,132900,3613291300,79600,79600,79700,79600,7
|
|
20240318,132800,3612733900,79600,79600,79600,79600,57
|
|
20240318,132700,3608196700,79600,79600,79600,79600,673
|
|
20240318,132600,3554625900,79800,79700,79800,79600,195
|
|
20240318,132500,3539090000,79700,79700,79700,79600,135
|
|
20240318,132400,3528338700,79700,79700,79700,79600,217
|
|
20240318,132300,3511057800,79700,79700,79800,79700,279
|
|
20240318,132200,3488819700,79800,79800,79800,79700,38
|
|
20240318,132100,3485787400,79900,79900,79900,79700,47
|
|
20240318,132000,3482033900,79700,79700,79800,79700,508
|
|
20240318,131900,3441526200,79700,79700,79700,79600,218
|
|
20240318,131800,3424151700,79600,79900,79900,79600,964
|
|
20240318,131700,3347324400,79900,79800,79900,79700,144
|
|
20240318,131600,3335831100,79700,79800,79800,79700,496
|
|
20240318,131500,3296250500,79800,79800,79900,79800,105
|
|
20240318,131400,3287869400,79800,79800,79800,79800,65
|
|
20240318,131300,3282682400,79900,79900,79900,79800,96
|
|
20240318,131200,3275012200,79900,79800,79900,79800,211
|
|
20240318,131100,3258160000,79900,79700,79900,79700,147
|
|
20240318,131000,3246430100,79700,79900,79900,79700,57
|
|
20240318,130900,3241880100,79800,79800,79800,79700,227
|
|
20240318,130800,3223775000,79700,79800,79800,79700,40
|
|
20240318,130700,3220585000,79800,79800,79800,79800,13
|
|
20240318,130600,3219547600,79700,79700,79800,79700,103
|
|
20240318,130500,3211337300,79700,79700,79700,79700,35
|
|
20240318,130400,3208547800,79700,79700,79700,79700,1
|
|
20240318,130300,3208468100,79800,79600,79800,79600,140
|
|
20240318,130200,3197311600,79600,79600,79600,79600,2
|
|
20240318,130100,3197152400,79700,79600,79700,79600,37
|
|
20240318,130000,3194205600,79700,79600,79700,79500,31
|
|
20240318,125900,3191737100,79500,79700,79700,79500,53
|
|
20240318,125800,3187518300,79600,79600,79600,79600,29
|
|
20240318,125700,3185209900,79600,79500,79600,79500,16
|
|
20240318,125600,3183937700,79500,79600,79600,79500,78
|
|
20240318,125500,3177734500,79600,79500,79600,79500,19
|
|
20240318,125400,3176222300,79600,79500,79600,79500,43
|
|
20240318,125300,3172803700,79500,79500,79600,79500,92
|
|
20240318,125200,3165488700,79500,79600,79700,79500,994
|
|
20240318,125100,3086463600,79700,79600,79700,79500,103
|
|
20240318,125000,3078261900,79500,79500,79700,79500,122
|
|
20240318,124900,3068557900,79500,79600,79600,79500,259
|
|
20240318,124800,3047945400,79600,79600,79600,79600,35
|
|
20240318,124700,3045159400,79600,79600,79600,79600,184
|
|
20240318,124600,3030513000,79700,79600,79700,79600,39
|
|
20240318,124500,3027406800,79600,79600,79600,79600,9
|
|
20240318,124400,3026690400,79600,79500,79600,79500,29
|
|
20240318,124300,3024384000,79500,79600,79600,79500,59
|
|
20240318,124200,3019693400,79600,79600,79600,79600,363
|
|
20240318,124100,2990798600,79600,79600,79700,79600,99
|
|
20240318,124000,2982917000,79600,79700,79700,79600,92
|
|
20240318,123900,2975590200,79600,79600,79600,79600,29
|
|
20240318,123800,2973281800,79600,79600,79600,79600,93
|
|
20240318,123700,2965879000,79600,79600,79600,79600,120
|
|
20240318,123600,2956327000,79600,79600,79600,79600,37
|
|
20240318,123500,2953381800,79600,79600,79600,79600,0
|
|
20240318,123400,2953381800,79600,79600,79600,79600,80
|
|
20240318,123300,2947013800,79600,79600,79600,79600,9
|
|
20240318,123200,2946297400,79600,79500,79600,79500,4
|
|
20240318,123100,2945979200,79500,79500,79500,79500,76
|
|
20240318,123000,2939937200,79700,79700,79700,79500,78
|
|
20240318,122900,2933726300,79700,79700,79700,79600,259
|
|
20240318,122800,2913104700,79600,79600,79700,79600,133
|
|
20240318,122700,2902514600,79600,79700,79700,79600,344
|
|
20240318,122600,2875129100,79700,79700,79700,79700,0
|
|
20240318,122500,2875129100,79700,79700,79700,79700,2
|
|
20240318,122400,2874969700,79700,79700,79700,79600,160
|
|
20240318,122300,2862224100,79700,79700,79700,79700,89
|
|
20240318,122200,2855130800,79700,79700,79800,79700,49
|
|
20240318,122100,2851222800,79800,79800,79800,79800,34
|
|
20240318,122000,2848509600,79800,79900,79900,79800,34
|
|
20240318,121900,2845793300,79700,79900,79900,79700,112
|
|
20240318,121800,2836848900,79900,79600,79900,79600,117
|
|
20240318,121700,2827509900,79800,79600,79800,79600,45
|
|
20240318,121600,2823922900,79700,79800,79800,79700,48
|
|
20240318,121500,2820093800,79800,79600,79800,79600,135
|
|
20240318,121400,2809347100,79600,79600,79600,79600,23
|
|
20240318,121300,2807516300,79600,79600,79600,79600,12
|
|
20240318,121200,2806561100,79600,79600,79600,79600,68
|
|
20240318,121100,2801148300,79700,79700,79700,79700,171
|
|
20240318,121000,2787519600,79800,79700,79800,79600,63
|
|
20240318,120900,2782500400,79600,79700,79700,79600,25
|
|
20240318,120800,2780508800,79600,79600,79600,79600,11
|
|
20240318,120700,2779633200,79800,79700,79800,79700,72
|
|
20240318,120600,2773894600,79700,79600,79700,79600,15
|
|
20240318,120500,2772700500,79800,79800,79800,79600,128
|
|
20240318,120400,2762500300,79600,79800,79800,79600,75
|
|
20240318,120300,2756515500,79800,79600,79800,79600,12
|
|
20240318,120200,2755560000,79600,79600,79700,79600,76
|
|
20240318,120100,2749510300,79700,79600,79700,79600,5
|
|
20240318,120000,2749112200,79600,79700,79900,79600,127
|
|
20240318,115900,2738993700,79700,79600,79700,79600,9
|
|
20240318,115800,2738276700,79600,79600,79600,79600,1
|
|
20240318,115700,2738197100,79600,79600,79700,79600,82
|
|
20240318,115600,2731665700,79600,79700,79800,79600,330
|
|
20240318,115500,2705378200,79700,79700,79700,79700,21
|
|
20240318,115400,2703704500,79900,79700,79900,79700,51
|
|
20240318,115300,2699633700,79700,79700,79700,79700,20
|
|
20240318,115200,2698039700,80000,79800,80000,79800,36
|
|
20240318,115100,2695163000,79700,79800,79800,79700,68
|
|
20240318,115000,2689740700,79700,79800,79800,79700,40
|
|
20240318,114900,2686551000,79700,79800,79800,79700,59
|
|
20240318,114800,2681845300,79900,79700,79900,79700,79
|
|
20240318,114700,2675540200,79800,79800,79800,79800,3
|
|
20240318,114600,2675300800,79700,79800,79800,79700,203
|
|
20240318,114500,2659114800,79700,79700,79800,79700,57
|
|
20240318,114400,2654569600,79700,79700,79700,79700,0
|
|
20240318,114300,2654569600,79700,79700,79700,79600,79
|
|
20240318,114200,2648275300,79600,79600,79600,79600,18
|
|
20240318,114100,2646842500,79800,79800,79800,79800,4
|
|
20240318,114000,2646523300,79700,79700,79800,79700,94
|
|
20240318,113900,2639029900,79700,79700,79800,79700,44
|
|
20240318,113800,2635521300,79700,79700,79700,79700,22
|
|
20240318,113700,2633767900,79700,79700,79700,79700,0
|
|
20240318,113600,2633767900,79700,79700,79700,79700,96
|
|
20240318,113500,2626116700,79800,79700,79800,79700,25
|
|
20240318,113400,2624122000,79700,79700,79700,79700,1
|
|
20240318,113300,2624042300,79700,79800,79800,79700,97
|
|
20240318,113200,2616305500,79700,79700,79700,79700,0
|
|
20240318,113100,2616305500,79700,79700,79800,79700,68
|
|
20240318,113000,2610881700,79800,79800,79900,79800,73
|
|
20240318,112900,2605054500,79800,79800,79800,79800,4
|
|
20240318,112800,2604735300,79600,79600,79600,79600,20
|
|
20240318,112700,2603143300,79600,79600,79900,79600,177
|
|
20240318,112600,2589043600,79800,79700,79900,79700,247
|
|
20240318,112500,2569350800,79900,79900,79900,79900,16
|
|
20240318,112400,2568072400,79600,79700,79900,79600,272
|
|
20240318,112300,2546404300,79600,79700,79800,79600,454
|
|
20240318,112200,2510221200,79600,79600,79600,79600,2
|
|
20240318,112100,2510062000,79700,79600,79700,79600,34
|
|
20240318,112000,2507355500,79600,79700,79700,79500,78
|
|
20240318,111900,2501145200,79600,79600,79600,79600,115
|
|
20240318,111800,2491991200,79600,79600,79700,79600,282
|
|
20240318,111700,2469532300,79700,79700,79700,79700,2
|
|
20240318,111600,2469372900,79600,79700,79700,79600,68
|
|
20240318,111500,2463955400,79800,79700,79800,79400,1234
|
|
20240318,111400,2365786400,79700,79600,79700,79600,70
|
|
20240318,111300,2360209400,79700,79700,79700,79700,202
|
|
20240318,111200,2344110000,79800,79700,79800,79700,39
|
|
20240318,111100,2340999500,79700,79700,79700,79700,157
|
|
20240318,111000,2328486600,79700,79800,79800,79700,58
|
|
20240318,110900,2323862300,79800,79700,79800,79700,35
|
|
20240318,110800,2321072300,79800,79800,79800,79800,58
|
|
20240318,110700,2316443900,79700,79700,79700,79700,0
|
|
20240318,110600,2316443900,79700,79800,79800,79700,38
|
|
20240318,110500,2313415100,79900,79800,79900,79700,91
|
|
20240318,110400,2306148200,79800,79800,79800,79800,125
|
|
20240318,110300,2296173200,79900,79800,80000,79800,49
|
|
20240318,110200,2292255400,80000,80000,80000,80000,10
|
|
20240318,110100,2291455400,80200,80100,80200,79800,51
|
|
20240318,110000,2287375000,80100,79800,80100,79800,193
|
|
20240318,105900,2271954400,79800,79800,79800,79800,22
|
|
20240318,105800,2270198800,79800,79700,79900,79700,59
|
|
20240318,105700,2265490600,79800,79800,79800,79700,44
|
|
20240318,105600,2261980600,79800,79700,79900,79700,104
|
|
20240318,105500,2253676100,79600,79700,79700,79600,94
|
|
20240318,105400,2246189900,79500,79500,79600,79500,38
|
|
20240318,105300,2243168700,79700,79600,79700,79600,40
|
|
20240318,105200,2239984600,79600,79600,79600,79500,40
|
|
20240318,105100,2236802700,79700,79700,79700,79500,36
|
|
20240318,105000,2233937800,79700,79600,79700,79500,593
|
|
20240318,104900,2186789700,79700,79600,79700,79500,180
|
|
20240318,104800,2172471600,79600,79600,79600,79600,131
|
|
20240318,104700,2162044000,79600,79600,79600,79600,33
|
|
20240318,104600,2159417200,79700,79700,79700,79700,7
|
|
20240318,104500,2158859300,79700,79600,79800,79500,270
|
|
20240318,104400,2137352300,79600,79700,79700,79600,96
|
|
20240318,104300,2129703100,79700,79700,79700,79700,30
|
|
20240318,104200,2127312100,79600,79600,79600,79600,38
|
|
20240318,104100,2124287300,80100,79900,80100,79900,378
|
|
20240318,104000,2094048300,79900,79700,80000,79500,1459
|
|
20240318,103900,1977994900,79700,79900,80000,79700,392
|
|
20240318,103800,1946733900,80000,79700,80000,79700,131
|
|
20240318,103700,1936277900,79700,79800,79800,79700,27
|
|
20240318,103600,1934125500,79700,79700,79700,79700,26
|
|
20240318,103500,1932053300,79800,79700,79800,79700,26
|
|
20240318,103400,1929980500,79700,79800,79800,79700,76
|
|
20240318,103300,1923922300,79800,79700,79800,79700,95
|
|
20240318,103200,1916347000,79700,79700,79700,79600,136
|
|
20240318,103100,1905509900,79700,79700,79700,79700,17
|
|
20240318,103000,1904155000,79700,79700,79800,79600,97
|
|
20240318,102900,1896423400,79600,79700,79700,79600,48
|
|
20240318,102800,1892597900,79600,79500,79600,79500,21
|
|
20240318,102700,1890927000,79500,79600,79700,79500,54
|
|
20240318,102600,1886629100,79700,79700,79700,79600,156
|
|
20240318,102500,1874208800,79600,79800,79800,79600,31
|
|
20240318,102400,1871741000,79800,79600,79800,79600,30
|
|
20240318,102300,1869348400,79700,79700,79700,79700,110
|
|
20240318,102200,1860581400,79700,79600,79700,79600,74
|
|
20240318,102100,1854688600,79500,79400,79500,79400,316
|
|
20240318,102000,1829569800,79400,79800,79800,79400,1949
|
|
20240318,101900,1674608100,79700,79600,79700,79600,126
|
|
20240318,101800,1664577900,79600,79600,79600,79600,56
|
|
20240318,101700,1660120300,79600,79700,79700,79600,85
|
|
20240318,101600,1653352500,79700,79600,79700,79600,117
|
|
20240318,101500,1644034000,79600,79600,79700,79600,106
|
|
20240318,101400,1635592700,79800,79800,79900,79800,80
|
|
20240318,101300,1629204300,79800,79700,79800,79700,104
|
|
20240318,101200,1620915100,79700,79700,79700,79600,44
|
|
20240318,101100,1617408900,79700,79700,79700,79700,28
|
|
20240318,101000,1615177300,79700,79800,79900,79600,84
|
|
20240318,100900,1608482100,79700,79600,79700,79600,72
|
|
20240318,100800,1602746500,79600,79500,79600,79500,44
|
|
20240318,100700,1599246200,79600,79600,79600,79500,60
|
|
20240318,100600,1594476000,79500,79500,79500,79400,16
|
|
20240318,100500,1593204200,79500,79700,79700,79400,792
|
|
20240318,100400,1530220400,79700,79600,79700,79600,215
|
|
20240318,100300,1513093500,79600,79700,79800,79600,428
|
|
20240318,100200,1478985000,79800,80000,80000,79800,357
|
|
20240318,100100,1450496000,80000,80000,80100,79900,1927
|
|
20240318,100000,1296452900,80100,80000,80200,80000,64
|
|
20240318,095900,1291322200,80200,80100,80200,80100,267
|
|
20240318,095800,1269931100,80100,80100,80200,80100,115
|
|
20240318,095700,1260718000,80100,80100,80100,80000,139
|
|
20240318,095600,1249584400,80100,80100,80100,80100,122
|
|
20240318,095500,1239812200,80300,80100,80300,80100,71
|
|
20240318,095400,1234119800,80100,80300,80300,80100,176
|
|
20240318,095300,1220014500,80300,80200,80300,80200,95
|
|
20240318,095200,1212394800,80200,80100,80300,80100,106
|
|
20240318,095100,1203896800,80100,80300,80300,80100,172
|
|
20240318,095000,1190108100,80300,80400,80500,80300,258
|
|
20240318,094900,1169355500,80300,80400,80400,80300,74
|
|
20240318,094800,1163410700,80400,80300,80400,80200,241
|
|
20240318,094700,1144062800,80300,80300,80300,80300,50
|
|
20240318,094600,1140047800,80300,80300,80300,80300,66
|
|
20240318,094500,1134748000,80200,80200,80200,80100,77
|
|
20240318,094400,1128572700,80200,80200,80200,80200,112
|
|
20240318,094300,1119590300,80300,80300,80300,80300,15
|
|
20240318,094200,1118385800,80200,80000,80200,80000,7
|
|
20240318,094100,1117825600,80000,80100,80100,80000,76
|
|
20240318,094000,1111744400,80500,80100,80500,80100,19
|
|
20240318,093900,1110219600,80100,80000,80100,80000,211
|
|
20240318,093800,1093338000,80100,80100,80100,80000,126
|
|
20240318,093700,1083255800,80100,80100,80100,80100,205
|
|
20240318,093600,1066835300,80100,80100,80100,80100,168
|
|
20240318,093500,1053378500,80300,80100,80400,80100,164
|
|
20240318,093400,1040236100,80100,80100,80100,80100,327
|
|
20240318,093300,1014043400,80100,80200,80200,80100,7
|
|
20240318,093200,1013482400,80200,80300,80300,80200,155
|
|
20240318,093100,1001050300,80400,80400,80400,80400,123
|
|
20240318,093000,991161100,80500,80200,80500,80100,1673
|
|
20240318,092900,856866900,80200,80200,80200,80200,0
|
|
20240318,092800,856866900,80200,80000,80200,79900,618
|
|
20240318,092700,807366300,79900,79900,79900,79900,91
|
|
20240318,092600,800095400,79900,79900,80000,79900,103
|
|
20240318,092500,791865100,79900,79900,80000,79900,704
|
|
20240318,092400,735583300,79900,80000,80000,79900,467
|
|
20240318,092300,698257500,80000,80100,80200,80000,366
|
|
20240318,092200,668973500,80000,80100,80100,80000,171
|
|
20240318,092100,655279600,80100,80100,80200,80100,227
|
|
20240318,092000,637084600,80300,80200,80300,80100,93
|
|
20240318,091900,629624900,80200,80100,80300,80100,45
|
|
20240318,091800,626015800,80200,80300,80300,80000,96
|
|
20240318,091700,618317500,80000,80100,80400,80000,1132
|
|
20240318,091600,527632800,80100,80100,80200,80100,279
|
|
20240318,091500,505283100,80200,80000,80200,80000,162
|
|
20240318,091400,492312600,80100,80600,80600,80000,681
|
|
20240318,091300,437556200,80700,80700,80700,80600,54
|
|
20240318,091200,433200600,80700,80500,80700,80500,592
|
|
20240318,091100,385467900,80500,80500,80500,80500,22
|
|
20240318,091000,383696900,80500,80200,80500,80200,1110
|
|
20240318,090900,294422500,80300,80300,80300,80300,182
|
|
20240318,090800,279807900,80300,80300,80300,80200,209
|
|
20240318,090700,263026600,80300,80400,80400,80300,91
|
|
20240318,090600,255719100,80300,80300,80300,80200,221
|
|
20240318,090500,237972900,80300,80000,80400,80000,351
|
|
20240318,090400,209799100,80200,80300,80300,80200,93
|
|
20240318,090300,202340300,80300,79600,80300,79600,273
|
|
20240318,090200,180467500,79600,80100,80100,79600,304
|
|
20240318,090100,156255300,79700,79500,80000,79500,484
|
|
20240318,090000,117613300,79500,79600,79900,79500,1282
|