587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184400,1439711800,126200,126200,126200,126200,642
|
|
20240318,184300,1439711800,126200,126200,126200,126200,0
|
|
20240318,184200,1439711800,126200,126200,126200,126200,0
|
|
20240318,184100,1439711800,126200,126200,126200,126200,0
|
|
20240318,184000,1439711800,126200,126200,126200,126200,0
|
|
20240318,183900,1439711800,126200,126200,126200,126200,0
|
|
20240318,183800,1439711800,126200,126200,126200,126200,0
|
|
20240318,183700,1439711800,126200,126200,126200,126200,0
|
|
20240318,183600,1439711800,126200,126200,126200,126200,0
|
|
20240318,183500,1439711800,126200,126200,126200,126200,0
|
|
20240318,183400,1439711800,126200,126200,126200,126200,0
|
|
20240318,183300,1439711800,126200,126200,126200,126200,0
|
|
20240318,183200,1439711800,126200,126200,126200,126200,0
|
|
20240318,183100,1439711800,126200,126200,126200,126200,0
|
|
20240318,183000,1439711800,126200,126200,126200,126200,0
|
|
20240318,182900,1439711800,126200,126200,126200,126200,0
|
|
20240318,182800,1439711800,126200,126200,126200,126200,0
|
|
20240318,182700,1439711800,126200,126200,126200,126200,0
|
|
20240318,182600,1439711800,126200,126200,126200,126200,0
|
|
20240318,182500,1439711800,126200,126200,126200,126200,0
|
|
20240318,182400,1439711800,126200,126200,126200,126200,0
|
|
20240318,182300,1439711800,126200,126200,126200,126200,0
|
|
20240318,182200,1439711800,126200,126200,126200,126200,0
|
|
20240318,182100,1439711800,126200,126200,126200,126200,0
|
|
20240318,182000,1439711800,126200,126200,126200,126200,0
|
|
20240318,181900,1439711800,126200,126200,126200,126200,0
|
|
20240318,181800,1439711800,126200,126200,126200,126200,0
|
|
20240318,181700,1439711800,126200,126200,126200,126200,0
|
|
20240318,181600,1439711800,126200,126200,126200,126200,0
|
|
20240318,181500,1439711800,126200,126200,126200,126200,0
|
|
20240318,181400,1439711800,126200,126200,126200,126200,642
|
|
20240318,181300,1439711800,126200,126200,126200,126200,0
|
|
20240318,181200,1439711800,126200,126200,126200,126200,0
|
|
20240318,181100,1439711800,126200,126200,126200,126200,0
|
|
20240318,181000,1439711800,126200,126200,126200,126200,0
|
|
20240318,180900,1439711800,126200,126200,126200,126200,0
|
|
20240318,180800,1439711800,126200,126200,126200,126200,0
|
|
20240318,180700,1439711800,126200,126200,126200,126200,0
|
|
20240318,180600,1439711800,126200,126200,126200,126200,0
|
|
20240318,180500,1439711800,126200,126200,126200,126200,0
|
|
20240318,180400,1439711800,126200,126200,126200,126200,0
|
|
20240318,180300,1439711800,126200,126200,126200,126200,0
|
|
20240318,180200,1439711800,126200,126200,126200,126200,0
|
|
20240318,180100,1439711800,126200,126200,126200,126200,0
|
|
20240318,180000,1439711800,126200,126200,126200,126200,0
|
|
20240318,175900,1439711800,126200,126200,126200,126200,0
|
|
20240318,175800,1439711800,126200,126200,126200,126200,0
|
|
20240318,175700,1439711800,126200,126200,126200,126200,0
|
|
20240318,175600,1439711800,126200,126200,126200,126200,0
|
|
20240318,175500,1439711800,126200,126200,126200,126200,0
|
|
20240318,175400,1439711800,126200,126200,126200,126200,0
|
|
20240318,175300,1439711800,126200,126200,126200,126200,0
|
|
20240318,175200,1439711800,126200,126200,126200,126200,0
|
|
20240318,175100,1439711800,126200,126200,126200,126200,0
|
|
20240318,175000,1439711800,126200,126200,126200,126200,0
|
|
20240318,174900,1439711800,126200,126200,126200,126200,0
|
|
20240318,174800,1439711800,126200,126200,126200,126200,0
|
|
20240318,174700,1439711800,126200,126200,126200,126200,0
|
|
20240318,174600,1439711800,126200,126200,126200,126200,0
|
|
20240318,174500,1439711800,126200,126200,126200,126200,0
|
|
20240318,174400,1439711800,126200,126200,126200,126200,642
|
|
20240318,174300,1439711800,126200,126200,126200,126200,0
|
|
20240318,174200,1439711800,126200,126200,126200,126200,0
|
|
20240318,174100,1439711800,126200,126200,126200,126200,0
|
|
20240318,174000,1439711800,126200,126200,126200,126200,0
|
|
20240318,173900,1439711800,126200,126200,126200,126200,0
|
|
20240318,173800,1439711800,126200,126200,126200,126200,0
|
|
20240318,173700,1439711800,126200,126200,126200,126200,0
|
|
20240318,173600,1439711800,126200,126200,126200,126200,0
|
|
20240318,173500,1439711800,126200,126200,126200,126200,0
|
|
20240318,173400,1439711800,126200,126200,126200,126200,0
|
|
20240318,173300,1439711800,126200,126200,126200,126200,0
|
|
20240318,173200,1439711800,126200,126200,126200,126200,0
|
|
20240318,173100,1439711800,126200,126200,126200,126200,0
|
|
20240318,173000,1439711800,126200,126200,126200,126200,0
|
|
20240318,172900,1439711800,126200,126200,126200,126200,0
|
|
20240318,172800,1439711800,126200,126200,126200,126200,0
|
|
20240318,172700,1439711800,126200,126200,126200,126200,0
|
|
20240318,172600,1439711800,126200,126200,126200,126200,0
|
|
20240318,172500,1439711800,126200,126200,126200,126200,0
|
|
20240318,172400,1439711800,126200,126200,126200,126200,0
|
|
20240318,172300,1439711800,126200,126200,126200,126200,0
|
|
20240318,172200,1439711800,126200,126200,126200,126200,0
|
|
20240318,172100,1439711800,126200,126200,126200,126200,0
|
|
20240318,172000,1439711800,126200,126200,126200,126200,0
|
|
20240318,171900,1439711800,126200,126200,126200,126200,0
|
|
20240318,171800,1439711800,126200,126200,126200,126200,0
|
|
20240318,171700,1439711800,126200,126200,126200,126200,0
|
|
20240318,171600,1439711800,126200,126200,126200,126200,0
|
|
20240318,171500,1439711800,126200,126200,126200,126200,0
|
|
20240318,171400,1439711800,126200,126200,126200,126200,642
|
|
20240318,171300,1439711800,126200,126200,126200,126200,0
|
|
20240318,171200,1439711800,126200,126200,126200,126200,0
|
|
20240318,171100,1439711800,126200,126200,126200,126200,0
|
|
20240318,171000,1439711800,126200,126200,126200,126200,0
|
|
20240318,170900,1439711800,126200,126200,126200,126200,0
|
|
20240318,170800,1439711800,126200,126200,126200,126200,0
|
|
20240318,170700,1439711800,126200,126200,126200,126200,0
|
|
20240318,170600,1439711800,126200,126200,126200,126200,0
|
|
20240318,170500,1439711800,126200,126200,126200,126200,0
|
|
20240318,170400,1439711800,126200,126200,126200,126200,0
|
|
20240318,170300,1439711800,126200,126200,126200,126200,0
|
|
20240318,170200,1439711800,126200,126200,126200,126200,0
|
|
20240318,170100,1439711800,126200,126200,126200,126200,0
|
|
20240318,170000,1439711800,126200,126200,126200,126200,0
|
|
20240318,165900,1439711800,126200,126200,126200,126200,0
|
|
20240318,165800,1439711800,126200,126200,126200,126200,0
|
|
20240318,165700,1439711800,126200,126200,126200,126200,0
|
|
20240318,165600,1439711800,126200,126200,126200,126200,0
|
|
20240318,165500,1439711800,126200,126200,126200,126200,0
|
|
20240318,165400,1439711800,126200,126200,126200,126200,0
|
|
20240318,165300,1439711800,126200,126200,126200,126200,0
|
|
20240318,165200,1439711800,126200,126200,126200,126200,0
|
|
20240318,165100,1439711800,126200,126200,126200,126200,0
|
|
20240318,165000,1439711800,126200,126200,126200,126200,0
|
|
20240318,164900,1439711800,126200,126200,126200,126200,0
|
|
20240318,164800,1439711800,126200,126200,126200,126200,0
|
|
20240318,164700,1439711800,126200,126200,126200,126200,0
|
|
20240318,164600,1439711800,126200,126200,126200,126200,0
|
|
20240318,164500,1439711800,126200,126200,126200,126200,0
|
|
20240318,164400,1439711800,126200,126200,126200,126200,642
|
|
20240318,164300,1439711800,126200,126200,126200,126200,0
|
|
20240318,164200,1439711800,126200,126200,126200,126200,0
|
|
20240318,164100,1439711800,126200,126200,126200,126200,0
|
|
20240318,164000,1439711800,126200,126200,126200,126200,0
|
|
20240318,163900,1439711800,126200,126200,126200,126200,0
|
|
20240318,163800,1439711800,126200,126200,126200,126200,0
|
|
20240318,163700,1439711800,126200,126200,126200,126200,0
|
|
20240318,163600,1439711800,126200,126200,126200,126200,0
|
|
20240318,163500,1439711800,126200,126200,126200,126200,0
|
|
20240318,163400,1439711800,126200,126200,126200,126200,0
|
|
20240318,163300,1439711800,126200,126200,126200,126200,0
|
|
20240318,163200,1439711800,126200,126200,126200,126200,0
|
|
20240318,163100,1439711800,126200,126200,126200,126200,0
|
|
20240318,163000,1439711800,126200,126200,126200,126200,0
|
|
20240318,162900,1439711800,126200,126200,126200,126200,0
|
|
20240318,162800,1439711800,126200,126200,126200,126200,0
|
|
20240318,162700,1439711800,126200,126200,126200,126200,0
|
|
20240318,162600,1439711800,126200,126200,126200,126200,0
|
|
20240318,162500,1439711800,126200,126200,126200,126200,0
|
|
20240318,162400,1439711800,126200,126200,126200,126200,0
|
|
20240318,162300,1439711800,126200,126200,126200,126200,0
|
|
20240318,162200,1439711800,126200,126200,126200,126200,0
|
|
20240318,162100,1439711800,126200,126200,126200,126200,0
|
|
20240318,162000,1439711800,126200,126200,126200,126200,0
|
|
20240318,161900,1439711800,126200,126200,126200,126200,0
|
|
20240318,161800,1439711800,126200,126200,126200,126200,0
|
|
20240318,161700,1439711800,126200,126200,126200,126200,0
|
|
20240318,161600,1439711800,126200,126200,126200,126200,0
|
|
20240318,161500,1439711800,126200,126200,126200,126200,0
|
|
20240318,161400,1439711800,126200,126200,126200,126200,642
|
|
20240318,161300,1439711800,126200,126200,126200,126200,0
|
|
20240318,161200,1439711800,126200,126200,126200,126200,0
|
|
20240318,161100,1439711800,126200,126200,126200,126200,0
|
|
20240318,161000,1439711800,126200,126200,126200,126200,0
|
|
20240318,160900,1439711800,126200,126200,126200,126200,0
|
|
20240318,160800,1439711800,126200,126200,126200,126200,0
|
|
20240318,160700,1439711800,126200,126200,126200,126200,0
|
|
20240318,160600,1439711800,126200,126200,126200,126200,0
|
|
20240318,160500,1439711800,126200,126200,126200,126200,0
|
|
20240318,160400,1439711800,126200,126200,126200,126200,0
|
|
20240318,160300,1439711800,126200,126200,126200,126200,0
|
|
20240318,160200,1439711800,126200,126200,126200,126200,0
|
|
20240318,160100,1439711800,126200,126200,126200,126200,0
|
|
20240318,160000,1439711800,126200,126200,126200,126200,0
|
|
20240318,155900,1439711800,126200,126200,126200,126200,0
|
|
20240318,155800,1439711800,126200,126200,126200,126200,0
|
|
20240318,155700,1439711800,126200,126200,126200,126200,0
|
|
20240318,155600,1439711800,126200,126200,126200,126200,0
|
|
20240318,155500,1439711800,126200,126200,126200,126200,0
|
|
20240318,155400,1439711800,126200,126200,126200,126200,0
|
|
20240318,155300,1439711800,126200,126200,126200,126200,0
|
|
20240318,155200,1439711800,126200,126200,126200,126200,0
|
|
20240318,155100,1439711800,126200,126200,126200,126200,0
|
|
20240318,155000,1439711800,126200,126200,126200,126200,0
|
|
20240318,154900,1439711800,126200,126200,126200,126200,0
|
|
20240318,154800,1439711800,126200,126200,126200,126200,0
|
|
20240318,154700,1439711800,126200,126200,126200,126200,0
|
|
20240318,154600,1439711800,126200,126200,126200,126200,0
|
|
20240318,154500,1439711800,126200,126200,126200,126200,0
|
|
20240318,154400,1439711800,126200,126200,126200,126200,642
|
|
20240318,154300,1439711800,126200,126200,126200,126200,0
|
|
20240318,154200,1439711800,126200,126200,126200,126200,0
|
|
20240318,154100,1439711800,126200,126200,126200,126200,0
|
|
20240318,154000,1439711800,126200,126200,126200,126200,0
|
|
20240318,153900,1439711800,126200,126200,126200,126200,0
|
|
20240318,153800,1439711800,126200,126200,126200,126200,0
|
|
20240318,153700,1439711800,126200,126200,126200,126200,0
|
|
20240318,153600,1439711800,126200,126200,126200,126200,0
|
|
20240318,153500,1439711800,126200,126200,126200,126200,0
|
|
20240318,153400,1439711800,126200,126200,126200,126200,0
|
|
20240318,153300,1439711800,126200,126200,126200,126200,0
|
|
20240318,153200,1439711800,126200,126200,126200,126200,0
|
|
20240318,153100,1439711800,126200,126200,126200,126200,0
|
|
20240318,153000,1439711800,126200,126200,126200,126200,642
|
|
20240318,152900,1358691400,126200,126200,126200,126200,0
|
|
20240318,152800,1358691400,126200,126200,126200,126200,0
|
|
20240318,152700,1358691400,126200,126200,126200,126200,0
|
|
20240318,152600,1358691400,126200,126200,126200,126200,0
|
|
20240318,152500,1358691400,126200,126200,126200,126200,0
|
|
20240318,152400,1358691400,126200,126200,126200,126200,0
|
|
20240318,152300,1358691400,126200,126200,126200,126200,0
|
|
20240318,152200,1358691400,126200,126200,126200,126200,0
|
|
20240318,152100,1358691400,126200,126200,126200,126200,0
|
|
20240318,152000,1358691400,126200,126200,126200,126200,0
|
|
20240318,151900,1358691400,126200,125800,126200,125800,65
|
|
20240318,151800,1350507000,125800,125900,125900,125800,99
|
|
20240318,151700,1338051100,125900,126000,126000,125900,28
|
|
20240318,151600,1334525600,125900,126000,126000,125900,26
|
|
20240318,151500,1331252000,126000,126000,126000,126000,22
|
|
20240318,151400,1328480000,126100,126200,126200,126100,9
|
|
20240318,151300,1327344300,126200,126100,126200,126100,3
|
|
20240318,151200,1326965800,126100,126100,126100,126100,8
|
|
20240318,151100,1325957000,126000,126000,126000,125900,8
|
|
20240318,151000,1324949100,126000,126000,126100,126000,25
|
|
20240318,150900,1321798800,126000,126000,126000,126000,0
|
|
20240318,150800,1321798800,126000,126000,126000,126000,2
|
|
20240318,150700,1321546800,126100,126000,126100,126000,11
|
|
20240318,150600,1320160600,126000,126000,126000,126000,10
|
|
20240318,150500,1318900600,126000,126000,126000,126000,17
|
|
20240318,150400,1316758600,125900,125800,125900,125800,8
|
|
20240318,150300,1315751500,125800,125900,125900,125800,14
|
|
20240318,150200,1313989300,125800,125800,126000,125800,12
|
|
20240318,150100,1312478900,126000,125900,126000,125900,3
|
|
20240318,150000,1312101000,125800,125800,125900,125800,46
|
|
20240318,145900,1306313600,125900,125900,125900,125900,18
|
|
20240318,145800,1304047400,125900,125800,125900,125800,15
|
|
20240318,145700,1302159000,125800,125800,125800,125800,32
|
|
20240318,145600,1298133400,125800,125900,125900,125800,6
|
|
20240318,145500,1297378200,125800,125800,126000,125800,57
|
|
20240318,145400,1290204400,125800,125800,125900,125800,9
|
|
20240318,145300,1289072100,125800,125800,125800,125800,25
|
|
20240318,145200,1285927100,125800,125800,125800,125700,17
|
|
20240318,145100,1283789300,125700,125700,125800,125700,153
|
|
20240318,145000,1264556300,125800,126000,126000,125800,42
|
|
20240318,144900,1259269200,125800,126000,126000,125800,502
|
|
20240318,144800,1196103800,126000,126000,126100,126000,105
|
|
20240318,144700,1182873500,126000,126000,126000,126000,10
|
|
20240318,144600,1181613500,125900,125900,126000,125900,36
|
|
20240318,144500,1177080600,126000,125900,126000,125900,8
|
|
20240318,144400,1176072700,125900,126000,126000,125900,39
|
|
20240318,144300,1171162100,125900,126100,126100,125900,36
|
|
20240318,144200,1166627600,126100,125900,126100,125900,24
|
|
20240318,144100,1163603600,126000,125900,126000,125900,29
|
|
20240318,144000,1159952000,125900,125900,125900,125900,11
|
|
20240318,143900,1158567100,126000,126000,126100,125900,29
|
|
20240318,143800,1154912900,126000,125900,126000,125900,7
|
|
20240318,143700,1154031500,126100,126000,126100,125900,42
|
|
20240318,143600,1148739900,126000,126100,126100,126000,16
|
|
20240318,143500,1146723700,126000,126000,126000,126000,0
|
|
20240318,143400,1146723700,126000,126000,126000,125900,42
|
|
20240318,143300,1141434900,125900,125900,125900,125900,11
|
|
20240318,143200,1140050000,126000,126000,126000,125900,38
|
|
20240318,143100,1135264700,126100,126100,126100,126100,1
|
|
20240318,143000,1135138600,126000,126000,126000,126000,36
|
|
20240318,142900,1130602600,126100,126000,126100,126000,22
|
|
20240318,142800,1127830400,126100,126100,126100,126100,0
|
|
20240318,142700,1127830400,126100,126100,126100,126000,36
|
|
20240318,142600,1123293200,126100,126100,126100,126000,11
|
|
20240318,142500,1121906800,126100,126100,126100,126000,19
|
|
20240318,142400,1119512100,126100,126100,126100,126100,10
|
|
20240318,142300,1118251100,126200,126100,126200,126000,36
|
|
20240318,142200,1113713200,126100,126000,126100,126000,66
|
|
20240318,142100,1105391700,126000,126100,126100,126000,13
|
|
20240318,142000,1103753200,126100,126200,126200,126100,27
|
|
20240318,141900,1100348200,126100,126100,126100,126100,11
|
|
20240318,141800,1098961100,126100,126000,126200,126000,55
|
|
20240318,141700,1092030600,126100,126000,126100,126000,9
|
|
20240318,141600,1090895800,126100,126100,126100,126100,27
|
|
20240318,141500,1087491100,126100,126000,126100,126000,24
|
|
20240318,141400,1084464800,126100,126100,126100,126000,41
|
|
20240318,141300,1079297000,126100,126100,126100,126100,0
|
|
20240318,141200,1079297000,126100,126100,126100,126100,0
|
|
20240318,141100,1079297000,126100,126100,126100,126100,36
|
|
20240318,141000,1074757400,126200,126100,126200,126100,16
|
|
20240318,140900,1072739600,126200,126200,126300,126200,93
|
|
20240318,140800,1060998600,126200,126200,126200,126200,1
|
|
20240318,140700,1060872400,126200,126000,126200,126000,71
|
|
20240318,140600,1051923100,126000,126000,126000,126000,10
|
|
20240318,140500,1050663100,126000,125900,126100,125900,63
|
|
20240318,140400,1042729100,125800,125900,126100,125800,27
|
|
20240318,140300,1039329500,125900,125900,126000,125900,139
|
|
20240318,140200,1021829300,125900,126000,126000,125900,30
|
|
20240318,140100,1018051600,126100,126100,126100,126100,3
|
|
20240318,140000,1017673300,126000,125900,126000,125900,47
|
|
20240318,135900,1011753600,125900,125900,125900,125900,20
|
|
20240318,135800,1009235600,126000,126000,126000,126000,2
|
|
20240318,135700,1008983600,126000,126100,126100,126000,5
|
|
20240318,135600,1008353500,126000,126000,126000,126000,8
|
|
20240318,135500,1007345500,126000,126100,126200,126000,30
|
|
20240318,135400,1003563400,126200,126200,126300,126200,50
|
|
20240318,135300,997253200,126200,126300,126300,126200,24
|
|
20240318,135200,994224300,126400,126400,126400,126400,3
|
|
20240318,135100,993845100,126300,126100,126300,126100,40
|
|
20240318,135000,988798500,126100,126100,126100,126100,0
|
|
20240318,134900,988798500,126100,126100,126100,126100,27
|
|
20240318,134800,985393800,126000,126000,126000,126000,41
|
|
20240318,134700,980227800,126000,126000,126000,126000,0
|
|
20240318,134600,980227800,126000,126100,126100,126000,11
|
|
20240318,134500,978841700,126200,126100,126200,126100,32
|
|
20240318,134400,974805300,126200,126200,126200,126200,10
|
|
20240318,134300,973543300,126200,126200,126200,126200,0
|
|
20240318,134200,973543300,126200,126000,126200,126000,31
|
|
20240318,134100,969633200,126100,126100,126100,126100,16
|
|
20240318,134000,967615600,126300,126200,126300,126200,26
|
|
20240318,133900,964333800,126400,125900,126400,125900,87
|
|
20240318,133800,953361200,125900,125900,125900,125900,13
|
|
20240318,133700,951724500,125900,126000,126000,125900,45
|
|
20240318,133600,946058500,126000,126000,126000,126000,2
|
|
20240318,133500,945806500,126000,126000,126000,126000,5
|
|
20240318,133400,945176500,125900,125900,126000,125900,34
|
|
20240318,133300,940895800,125900,126000,126000,125900,49
|
|
20240318,133200,934723700,126000,126000,126000,126000,1
|
|
20240318,133100,934597700,125900,125900,125900,125900,5
|
|
20240318,133000,933968200,125900,125900,126000,125900,34
|
|
20240318,132900,929686800,125900,125900,126000,125900,17
|
|
20240318,132800,927546400,125900,125900,125900,125900,24
|
|
20240318,132700,924524800,126200,125900,126200,125900,101
|
|
20240318,132600,911782100,126000,126000,126000,125900,15
|
|
20240318,132500,909893300,125900,125900,125900,125900,23
|
|
20240318,132400,906997600,126100,126100,126100,126100,5
|
|
20240318,132300,906367100,126100,126000,126100,125900,42
|
|
20240318,132200,901078300,125900,125900,125900,125900,11
|
|
20240318,132100,899693400,125900,125900,125900,125900,32
|
|
20240318,132000,895664600,126000,126000,126000,126000,2
|
|
20240318,131900,895412600,126000,126000,126000,126000,0
|
|
20240318,131800,895412600,126000,125900,126000,125900,47
|
|
20240318,131700,889494800,126000,126000,126000,126000,5
|
|
20240318,131600,888864800,125900,125900,125900,125900,34
|
|
20240318,131500,884584200,125900,125900,125900,125900,0
|
|
20240318,131400,884584200,125900,125900,126000,125900,36
|
|
20240318,131300,880051600,126000,126000,126000,126000,4
|
|
20240318,131200,879547600,126100,126000,126100,126000,3
|
|
20240318,131100,879169500,125900,125900,126000,125900,36
|
|
20240318,131000,874636900,125900,125900,125900,125900,18
|
|
20240318,130900,872370700,125900,125900,125900,125900,44
|
|
20240318,130800,866831100,126000,126000,126000,126000,10
|
|
20240318,130700,865571100,125900,125900,125900,125800,27
|
|
20240318,130600,862174100,125900,125900,125900,125900,5
|
|
20240318,130500,861544600,125800,125800,125800,125800,38
|
|
20240318,130400,856764200,125900,125900,125900,125800,9
|
|
20240318,130300,855631600,125800,125800,125800,125800,0
|
|
20240318,130200,855631600,125800,125900,125900,125800,30
|
|
20240318,130100,851855300,126000,126000,126000,126000,2
|
|
20240318,130000,851603300,126000,125900,126000,125800,34
|
|
20240318,125900,847324900,125900,125900,125900,125900,1
|
|
20240318,125800,847199000,125900,125900,125900,125800,29
|
|
20240318,125700,843549100,125900,125900,125900,125900,26
|
|
20240318,125600,840275700,125900,125900,125900,125900,23
|
|
20240318,125500,837380000,125900,125900,125900,125800,48
|
|
20240318,125400,831339200,125900,125900,125900,125900,0
|
|
20240318,125300,831339200,125900,125900,125900,125900,23
|
|
20240318,125200,828443500,125900,125900,125900,125900,9
|
|
20240318,125100,827310400,125900,125800,125900,125800,34
|
|
20240318,125000,823032100,125900,125900,125900,125900,0
|
|
20240318,124900,823032100,125900,126000,126000,125900,4
|
|
20240318,124800,822528200,125900,125900,125900,125900,24
|
|
20240318,124700,819506600,125900,125900,125900,125900,0
|
|
20240318,124600,819506600,125900,126000,126000,125900,25
|
|
20240318,124500,816358900,125900,125900,125900,125900,121
|
|
20240318,124400,801125000,125900,125900,125900,125900,23
|
|
20240318,124300,798229300,126000,125900,126000,125900,14
|
|
20240318,124200,796466200,126000,125900,126000,125900,31
|
|
20240318,124100,792563000,125900,125900,125900,125900,3
|
|
20240318,124000,792185300,125900,125900,125900,125900,7
|
|
20240318,123900,791304000,125900,126000,126000,125900,30
|
|
20240318,123800,787526300,126000,126000,126000,126000,10
|
|
20240318,123700,786266300,126000,126000,126000,126000,14
|
|
20240318,123600,784502300,126100,126100,126100,126100,0
|
|
20240318,123500,784502300,126100,126100,126100,126000,20
|
|
20240318,123400,781981100,126000,126000,126000,126000,0
|
|
20240318,123300,781981100,126000,126000,126000,126000,7
|
|
20240318,123200,781099100,126000,126100,126100,126000,32
|
|
20240318,123100,777067000,126000,126000,126000,126000,1
|
|
20240318,123000,776941000,126000,126000,126000,126000,34
|
|
20240318,122900,772657000,126000,126000,126000,126000,0
|
|
20240318,122800,772657000,126000,126000,126000,126000,24
|
|
20240318,122700,769633000,126100,126200,126200,126100,22
|
|
20240318,122600,766856800,126100,126100,126100,126100,1
|
|
20240318,122500,766730700,126000,126000,126000,126000,30
|
|
20240318,122400,762950700,126100,126100,126100,126100,230
|
|
20240318,122300,733947700,126000,126000,126100,126000,40
|
|
20240318,122200,728907600,126000,126000,126000,126000,0
|
|
20240318,122100,728907600,126000,126100,126100,126000,37
|
|
20240318,122000,724245500,126100,126100,126100,126100,92
|
|
20240318,121900,712644300,126100,126200,126200,126100,3
|
|
20240318,121800,712265800,126200,126100,126200,126100,25
|
|
20240318,121700,709111300,126100,126100,126100,126000,102
|
|
20240318,121600,696258400,126100,126100,126100,126100,17
|
|
20240318,121500,694114700,126100,126100,126100,126000,12
|
|
20240318,121400,692602400,126000,126000,126000,126000,25
|
|
20240318,121300,689452400,126000,126000,126000,126000,1
|
|
20240318,121200,689326400,126000,126100,126100,126000,31
|
|
20240318,121100,685418300,126100,126100,126100,126100,1
|
|
20240318,121000,685292200,126100,126100,126100,126100,5
|
|
20240318,120900,684661700,126000,126100,126100,126000,26
|
|
20240318,120800,681385400,126100,126100,126100,126100,10
|
|
20240318,120700,680124400,126000,126100,126100,126000,104
|
|
20240318,120600,667017900,126100,126100,126100,126100,0
|
|
20240318,120500,667017900,126100,126000,126100,126000,48
|
|
20240318,120400,660968200,126100,126100,126100,126100,1
|
|
20240318,120300,660842100,126100,126100,126100,126100,5
|
|
20240318,120200,660211600,126000,126000,126000,126000,31
|
|
20240318,120100,656305600,126100,126100,126100,126100,5
|
|
20240318,120000,655675100,126100,126100,126100,126100,11
|
|
20240318,115900,654288000,126100,126100,126100,126100,10
|
|
20240318,115800,653027000,126200,126100,126200,126100,24
|
|
20240318,115700,650000500,126100,126100,126100,126100,9
|
|
20240318,115600,648865600,126100,126100,126100,126100,38
|
|
20240318,115500,644073800,126100,126100,126100,126100,0
|
|
20240318,115400,644073800,126100,126100,126100,126100,7
|
|
20240318,115300,643191100,126200,126300,126300,126200,14
|
|
20240318,115200,641424100,126300,126100,126300,126100,17
|
|
20240318,115100,639278700,126100,126100,126200,126100,25
|
|
20240318,115000,636126100,126200,126200,126200,126200,3
|
|
20240318,114900,635747500,126100,126000,126100,126000,33
|
|
20240318,114800,631588500,126100,126100,126100,126100,0
|
|
20240318,114700,631588500,126100,126200,126200,126100,26
|
|
20240318,114600,628309800,126100,126100,126100,126100,24
|
|
20240318,114500,625283400,126100,126100,126100,126100,0
|
|
20240318,114400,625283400,126100,126200,126200,126100,22
|
|
20240318,114300,622508000,126300,126300,126300,126300,11
|
|
20240318,114200,621118700,126200,126100,126200,126100,35
|
|
20240318,114100,616704800,126200,126200,126200,126200,4
|
|
20240318,114000,616200000,126100,126100,126100,126100,34
|
|
20240318,113900,611912600,126100,126100,126200,126100,37
|
|
20240318,113800,607246400,126100,126100,126100,126100,1
|
|
20240318,113700,607120300,126100,126100,126200,126100,38
|
|
20240318,113600,602327900,126100,126100,126100,126100,4
|
|
20240318,113500,601823500,126100,126100,126100,126100,20
|
|
20240318,113400,599301500,126200,126200,126200,126100,18
|
|
20240318,113300,597030800,126200,126200,126200,126200,2
|
|
20240318,113200,596778400,126300,126300,126300,126300,71
|
|
20240318,113100,587811100,126300,126300,126300,126300,0
|
|
20240318,113000,587811100,126300,126400,126400,126300,37
|
|
20240318,112900,583137400,126300,126200,126300,126200,56
|
|
20240318,112800,576065300,126200,126200,126200,126200,17
|
|
20240318,112700,573919900,126200,126100,126200,126100,13
|
|
20240318,112600,572280100,126100,126100,126100,126100,24
|
|
20240318,112500,569253700,126200,126000,126200,126000,7
|
|
20240318,112400,568370500,126100,126000,126100,126000,9
|
|
20240318,112300,567236400,126100,126100,126100,126000,64
|
|
20240318,112200,559168300,126000,126000,126000,126000,9
|
|
20240318,112100,558034300,126100,126100,126100,126100,1
|
|
20240318,112000,557908200,126100,126100,126100,126100,0
|
|
20240318,111900,557908200,126100,126200,126200,126100,215
|
|
20240318,111800,530784200,126300,126300,126300,126300,4
|
|
20240318,111700,530279000,126300,126200,126300,126200,30
|
|
20240318,111600,526492500,126200,126400,126400,126200,51
|
|
20240318,111500,520053400,126300,126300,126300,126300,0
|
|
20240318,111400,520053400,126300,126400,126400,126300,24
|
|
20240318,111300,517022100,126300,126300,126300,126300,0
|
|
20240318,111200,517022100,126300,126400,126400,126300,30
|
|
20240318,111100,513232500,126300,126300,126300,126300,8
|
|
20240318,111000,512222100,126300,126400,126400,126300,6
|
|
20240318,110900,511463800,126400,126400,126400,126400,2
|
|
20240318,110800,511211000,126400,126400,126400,126400,0
|
|
20240318,110700,511211000,126400,126300,126500,126300,16
|
|
20240318,110600,509189400,126400,126400,126400,126400,2
|
|
20240318,110500,508936600,126300,126300,126300,126300,0
|
|
20240318,110400,508936600,126300,126300,126300,126300,9
|
|
20240318,110300,507799900,126400,126400,126400,126400,7
|
|
20240318,110200,506915100,126400,126400,126400,126400,0
|
|
20240318,110100,506915100,126400,126400,126400,126400,4
|
|
20240318,110000,506409500,126400,126400,126400,126400,6
|
|
20240318,105900,505651100,126400,126300,126400,126300,15
|
|
20240318,105800,503756100,126300,126200,126300,126200,4
|
|
20240318,105700,503251000,126200,126400,126400,126200,7
|
|
20240318,105600,502366800,126200,126400,126400,126200,19
|
|
20240318,105500,499966900,126200,126200,126300,126200,4
|
|
20240318,105400,499461900,126200,126200,126200,126200,9
|
|
20240318,105300,498326100,126200,126200,126200,126200,45
|
|
20240318,105200,492647100,126200,126200,126200,126200,24
|
|
20240318,105100,489618300,126200,126200,126200,126200,9
|
|
20240318,105000,488482500,126300,126300,126300,126300,0
|
|
20240318,104900,488482500,126300,126200,126300,126200,151
|
|
20240318,104800,469425600,126300,126400,126400,126300,52
|
|
20240318,104700,462856800,126500,126300,126500,126300,47
|
|
20240318,104600,456914700,126300,126300,126300,126300,43
|
|
20240318,104500,451483800,126300,126300,126400,126300,23
|
|
20240318,104400,448578300,126500,126300,126500,126300,6
|
|
20240318,104300,447819900,126200,126200,126200,126200,0
|
|
20240318,104200,447819900,126200,126200,126200,126200,0
|
|
20240318,104100,447819900,126200,126200,126300,126200,83
|
|
20240318,104000,437338300,126300,126300,126300,126300,0
|
|
20240318,103900,437338300,126300,126300,126300,126300,10
|
|
20240318,103800,436075300,126300,126300,126300,126300,0
|
|
20240318,103700,436075300,126300,126300,126300,126300,155
|
|
20240318,103600,416498800,126500,126500,126500,126500,1
|
|
20240318,103500,416372300,126300,126500,126500,126300,210
|
|
20240318,103400,389830600,126500,126500,126500,126500,0
|
|
20240318,103300,389830600,126500,126500,126500,126500,6
|
|
20240318,103200,389071600,126500,126600,126600,126500,96
|
|
20240318,103100,376927000,126400,126400,126400,126400,100
|
|
20240318,103000,364287000,126400,126500,126500,126400,50
|
|
20240318,102900,357962100,126600,126500,126600,126500,7
|
|
20240318,102800,357076100,126500,126600,126600,126500,65
|
|
20240318,102700,348847300,126700,126700,126700,126700,0
|
|
20240318,102600,348847300,126700,126700,126700,126700,8
|
|
20240318,102500,347833700,126700,126600,126700,126600,2
|
|
20240318,102400,347580400,126600,126600,126600,126600,1
|
|
20240318,102300,347453800,126600,126600,126600,126600,4
|
|
20240318,102200,346947400,126600,126600,126600,126600,9
|
|
20240318,102100,345808000,126600,126700,126700,126600,2
|
|
20240318,102000,345554700,126700,126700,126700,126700,1
|
|
20240318,101900,345428000,126700,126700,126700,126700,0
|
|
20240318,101800,345428000,126700,126600,126700,126600,5
|
|
20240318,101700,344794900,126600,126600,126600,126600,2
|
|
20240318,101600,344541700,126600,126700,126700,126600,52
|
|
20240318,101500,337953400,126700,126500,126700,126500,16
|
|
20240318,101400,335927300,126600,126500,126600,126500,12
|
|
20240318,101300,334408200,126500,126600,126600,126500,38
|
|
20240318,101200,329597500,126600,126600,126600,126600,1
|
|
20240318,101100,329470900,126600,126500,126600,126500,6
|
|
20240318,101000,328711400,126500,126500,126500,126500,5
|
|
20240318,100900,328078900,126500,126500,126500,126500,1
|
|
20240318,100800,327952400,126400,126400,126400,126400,0
|
|
20240318,100700,327952400,126400,126400,126400,126400,2
|
|
20240318,100600,327699600,126500,126600,126600,126400,39
|
|
20240318,100500,322765600,126600,126600,126600,126600,0
|
|
20240318,100400,322765600,126600,126600,126600,126600,4
|
|
20240318,100300,322259200,126600,126600,126600,126600,23
|
|
20240318,100200,319347400,126600,126600,126600,126600,0
|
|
20240318,100100,319347400,126600,126600,126600,126600,1
|
|
20240318,100000,319220800,126500,126500,126500,126500,3
|
|
20240318,095900,318841300,126600,126600,126600,126600,29
|
|
20240318,095800,315169900,126600,126800,126800,126600,49
|
|
20240318,095700,308958100,126700,126700,126700,126700,8
|
|
20240318,095600,307944500,126700,126700,126700,126700,11
|
|
20240318,095500,306550800,126700,126700,126700,126700,0
|
|
20240318,095400,306550800,126700,126700,126700,126700,2
|
|
20240318,095300,306297400,126700,126500,126700,126500,11
|
|
20240318,095200,304904900,126500,126500,126500,126500,19
|
|
20240318,095100,302501400,126400,126400,126400,126400,8
|
|
20240318,095000,301490200,126400,126400,126400,126400,8
|
|
20240318,094900,300479000,126700,126700,126700,126700,14
|
|
20240318,094800,298705200,126400,126700,126700,126400,83
|
|
20240318,094700,288197800,126800,126800,126800,126800,20
|
|
20240318,094600,285661800,126800,126800,126800,126800,1
|
|
20240318,094500,285535000,126800,126800,126800,126800,16
|
|
20240318,094400,283506200,126800,126700,126800,126700,28
|
|
20240318,094300,279958500,126700,126700,126700,126700,5
|
|
20240318,094200,279325000,126700,126700,126700,126700,49
|
|
20240318,094100,273116700,126700,126700,126700,126700,16
|
|
20240318,094000,271089500,126700,126700,126700,126700,20
|
|
20240318,093900,268555500,126600,126700,126700,126600,11
|
|
20240318,093800,267161900,126800,126800,126800,126800,4
|
|
20240318,093700,266654700,126800,126800,126800,126800,8
|
|
20240318,093600,265640300,126800,126800,126800,126800,4
|
|
20240318,093500,265133100,126900,126800,126900,126800,28
|
|
20240318,093400,261580300,126800,126800,126800,126800,346
|
|
20240318,093300,217707500,126800,126700,126800,126700,159
|
|
20240318,093200,197552700,126600,126600,126600,126600,5
|
|
20240318,093100,196919700,126600,126600,126600,126600,0
|
|
20240318,093000,196919700,126600,126600,126600,126500,156
|
|
20240318,092900,177183100,126600,126600,126600,126600,2
|
|
20240318,092800,176929900,126600,126600,126600,126600,21
|
|
20240318,092700,174271300,126600,126600,126600,126600,3
|
|
20240318,092600,173891500,126600,126700,126700,126600,25
|
|
20240318,092500,170726000,126700,126700,126700,126700,3
|
|
20240318,092400,170345900,126700,126600,126700,126600,2
|
|
20240318,092300,170092600,126800,126600,126800,126600,74
|
|
20240318,092200,160711700,126500,126200,126500,126200,96
|
|
20240318,092100,148568800,126200,126700,126700,126200,7
|
|
20240318,092000,147682900,126600,126400,126600,126300,49
|
|
20240318,091900,141484300,126400,126400,126400,126400,19
|
|
20240318,091800,139082700,126400,126400,126400,126400,5
|
|
20240318,091700,138450700,126000,125800,126000,125800,63
|
|
20240318,091600,130513600,125900,125900,125900,125900,7
|
|
20240318,091500,129632300,125900,125700,125900,125700,20
|
|
20240318,091400,127116700,125800,126000,126000,125800,108
|
|
20240318,091300,113513000,126000,126300,126300,126000,323
|
|
20240318,091200,72755400,126300,126600,126700,126300,154
|
|
20240318,091100,53286200,126500,126700,126700,126400,36
|
|
20240318,091000,48730300,126400,126800,126800,126400,15
|
|
20240318,090900,46830600,126700,126400,126800,126400,11
|
|
20240318,090800,45436700,126400,126400,126400,126400,0
|
|
20240318,090700,45436700,126400,126700,126900,126400,40
|
|
20240318,090600,40371600,126500,126400,126600,126400,14
|
|
20240318,090500,38600900,126400,126400,126400,126400,4
|
|
20240318,090400,38095300,126400,127000,127000,126400,30
|
|
20240318,090300,34290200,127000,127000,127000,127000,104
|
|
20240318,090200,21082200,127000,127000,127000,126900,13
|
|
20240318,090100,19431300,127000,127000,127000,127000,0
|
|
20240318,090000,19431300,127000,127000,127100,126900,153
|