595 lines
35 KiB
CSV
595 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185200,53189934900,125400,125400,125400,125400,8591
|
|
20240318,185100,53189934900,125400,125400,125400,125400,0
|
|
20240318,185000,53189934900,125400,125400,125400,125400,0
|
|
20240318,184900,53189934900,125400,125400,125400,125400,0
|
|
20240318,184800,53189934900,125400,125400,125400,125400,0
|
|
20240318,184700,53189934900,125400,125400,125400,125400,0
|
|
20240318,184600,53189934900,125400,125400,125400,125400,0
|
|
20240318,184500,53189934900,125400,125400,125400,125400,0
|
|
20240318,184400,53189934900,125400,125400,125400,125400,0
|
|
20240318,184300,53189934900,125400,125400,125400,125400,0
|
|
20240318,184200,53189934900,125400,125400,125400,125400,0
|
|
20240318,184100,53189934900,125400,125400,125400,125400,0
|
|
20240318,184000,53189934900,125400,125400,125400,125400,0
|
|
20240318,183900,53189934900,125400,125400,125400,125400,0
|
|
20240318,183800,53189934900,125400,125400,125400,125400,0
|
|
20240318,183700,53189934900,125400,125400,125400,125400,0
|
|
20240318,183600,53189934900,125400,125400,125400,125400,0
|
|
20240318,183500,53189934900,125400,125400,125400,125400,0
|
|
20240318,183400,53189934900,125400,125400,125400,125400,0
|
|
20240318,183300,53189934900,125400,125400,125400,125400,0
|
|
20240318,183200,53189934900,125400,125400,125400,125400,0
|
|
20240318,183100,53189934900,125400,125400,125400,125400,0
|
|
20240318,183000,53189934900,125400,125400,125400,125400,0
|
|
20240318,182900,53189934900,125400,125400,125400,125400,0
|
|
20240318,182800,53189934900,125400,125400,125400,125400,0
|
|
20240318,182700,53189934900,125400,125400,125400,125400,0
|
|
20240318,182600,53189934900,125400,125400,125400,125400,0
|
|
20240318,182500,53189934900,125400,125400,125400,125400,0
|
|
20240318,182400,53189934900,125400,125400,125400,125400,0
|
|
20240318,182300,53189934900,125400,125400,125400,125400,0
|
|
20240318,182200,53189934900,125400,125400,125400,125400,8591
|
|
20240318,182100,53189934900,125400,125400,125400,125400,0
|
|
20240318,182000,53189934900,125400,125400,125400,125400,0
|
|
20240318,181900,53189934900,125400,125400,125400,125400,0
|
|
20240318,181800,53189934900,125400,125400,125400,125400,0
|
|
20240318,181700,53189934900,125400,125400,125400,125400,0
|
|
20240318,181600,53189934900,125400,125400,125400,125400,0
|
|
20240318,181500,53189934900,125400,125400,125400,125400,0
|
|
20240318,181400,53189934900,125400,125400,125400,125400,0
|
|
20240318,181300,53189934900,125400,125400,125400,125400,0
|
|
20240318,181200,53189934900,125400,125400,125400,125400,0
|
|
20240318,181100,53189934900,125400,125400,125400,125400,0
|
|
20240318,181000,53189934900,125400,125400,125400,125400,0
|
|
20240318,180900,53189934900,125400,125400,125400,125400,0
|
|
20240318,180800,53189934900,125400,125400,125400,125400,0
|
|
20240318,180700,53189934900,125400,125400,125400,125400,0
|
|
20240318,180600,53189934900,125400,125400,125400,125400,0
|
|
20240318,180500,53189934900,125400,125400,125400,125400,0
|
|
20240318,180400,53189934900,125400,125400,125400,125400,0
|
|
20240318,180300,53189934900,125400,125400,125400,125400,0
|
|
20240318,180200,53189934900,125400,125400,125400,125400,0
|
|
20240318,180100,53189934900,125400,125400,125400,125400,0
|
|
20240318,180000,53189934900,125400,125400,125400,125400,0
|
|
20240318,175900,53189934900,125400,125400,125400,125400,0
|
|
20240318,175800,53189934900,125400,125400,125400,125400,0
|
|
20240318,175700,53189934900,125400,125400,125400,125400,0
|
|
20240318,175600,53189934900,125400,125400,125400,125400,0
|
|
20240318,175500,53189934900,125400,125400,125400,125400,0
|
|
20240318,175400,53189934900,125400,125400,125400,125400,0
|
|
20240318,175300,53189934900,125400,125400,125400,125400,0
|
|
20240318,175200,53189934900,125400,125400,125400,125400,8591
|
|
20240318,175100,53189934900,125400,125400,125400,125400,0
|
|
20240318,175000,53189934900,125400,125400,125400,125400,0
|
|
20240318,174900,53189934900,125400,125400,125400,125400,0
|
|
20240318,174800,53189934900,125400,125400,125400,125400,0
|
|
20240318,174700,53189934900,125400,125400,125400,125400,0
|
|
20240318,174600,53189934900,125400,125400,125400,125400,0
|
|
20240318,174500,53189934900,125400,125400,125400,125400,0
|
|
20240318,174400,53189934900,125400,125400,125400,125400,0
|
|
20240318,174300,53189934900,125400,125400,125400,125400,0
|
|
20240318,174200,53189934900,125400,125400,125400,125400,0
|
|
20240318,174100,53189934900,125400,125400,125400,125400,0
|
|
20240318,174000,53189934900,125400,125400,125400,125400,0
|
|
20240318,173900,53189934900,125400,125400,125400,125400,0
|
|
20240318,173800,53189934900,125400,125400,125400,125400,0
|
|
20240318,173700,53189934900,125400,125400,125400,125400,0
|
|
20240318,173600,53189934900,125400,125400,125400,125400,0
|
|
20240318,173500,53189934900,125400,125400,125400,125400,0
|
|
20240318,173400,53189934900,125400,125400,125400,125400,0
|
|
20240318,173300,53189934900,125400,125400,125400,125400,0
|
|
20240318,173200,53189934900,125400,125400,125400,125400,0
|
|
20240318,173100,53189934900,125400,125400,125400,125400,0
|
|
20240318,173000,53189934900,125400,125400,125400,125400,0
|
|
20240318,172900,53189934900,125400,125400,125400,125400,0
|
|
20240318,172800,53189934900,125400,125400,125400,125400,0
|
|
20240318,172700,53189934900,125400,125400,125400,125400,0
|
|
20240318,172600,53189934900,125400,125400,125400,125400,0
|
|
20240318,172500,53189934900,125400,125400,125400,125400,0
|
|
20240318,172400,53189934900,125400,125400,125400,125400,0
|
|
20240318,172300,53189934900,125400,125400,125400,125400,0
|
|
20240318,172200,53189934900,125400,125400,125400,125400,8591
|
|
20240318,172100,53189934900,125400,125400,125400,125400,0
|
|
20240318,172000,53189934900,125400,125400,125400,125400,0
|
|
20240318,171900,53189934900,125400,125400,125400,125400,0
|
|
20240318,171800,53189934900,125400,125400,125400,125400,0
|
|
20240318,171700,53189934900,125400,125400,125400,125400,0
|
|
20240318,171600,53189934900,125400,125400,125400,125400,0
|
|
20240318,171500,53189934900,125400,125400,125400,125400,0
|
|
20240318,171400,53189934900,125400,125400,125400,125400,0
|
|
20240318,171300,53189934900,125400,125400,125400,125400,0
|
|
20240318,171200,53189934900,125400,125400,125400,125400,0
|
|
20240318,171100,53189934900,125400,125400,125400,125400,0
|
|
20240318,171000,53189934900,125400,125400,125400,125400,0
|
|
20240318,170900,53189934900,125400,125400,125400,125400,0
|
|
20240318,170800,53189934900,125400,125400,125400,125400,0
|
|
20240318,170700,53189934900,125400,125400,125400,125400,0
|
|
20240318,170600,53189934900,125400,125400,125400,125400,0
|
|
20240318,170500,53189934900,125400,125400,125400,125400,0
|
|
20240318,170400,53189934900,125400,125400,125400,125400,0
|
|
20240318,170300,53189934900,125400,125400,125400,125400,0
|
|
20240318,170200,53189934900,125400,125400,125400,125400,0
|
|
20240318,170100,53189934900,125400,125400,125400,125400,0
|
|
20240318,170000,53189934900,125400,125400,125400,125400,0
|
|
20240318,165900,53189934900,125400,125400,125400,125400,0
|
|
20240318,165800,53189934900,125400,125400,125400,125400,0
|
|
20240318,165700,53189934900,125400,125400,125400,125400,0
|
|
20240318,165600,53189934900,125400,125400,125400,125400,0
|
|
20240318,165500,53189934900,125400,125400,125400,125400,0
|
|
20240318,165400,53189934900,125400,125400,125400,125400,0
|
|
20240318,165300,53189934900,125400,125400,125400,125400,0
|
|
20240318,165200,53189934900,125400,125400,125400,125400,8591
|
|
20240318,165100,53189934900,125400,125400,125400,125400,0
|
|
20240318,165000,53189934900,125400,125400,125400,125400,0
|
|
20240318,164900,53189934900,125400,125400,125400,125400,0
|
|
20240318,164800,53189934900,125400,125400,125400,125400,0
|
|
20240318,164700,53189934900,125400,125400,125400,125400,0
|
|
20240318,164600,53189934900,125400,125400,125400,125400,0
|
|
20240318,164500,53189934900,125400,125400,125400,125400,0
|
|
20240318,164400,53189934900,125400,125400,125400,125400,0
|
|
20240318,164300,53189934900,125400,125400,125400,125400,0
|
|
20240318,164200,53189934900,125400,125400,125400,125400,0
|
|
20240318,164100,53189934900,125400,125400,125400,125400,0
|
|
20240318,164000,53189934900,125400,125400,125400,125400,0
|
|
20240318,163900,53189934900,125400,125400,125400,125400,0
|
|
20240318,163800,53189934900,125400,125400,125400,125400,0
|
|
20240318,163700,53189934900,125400,125400,125400,125400,0
|
|
20240318,163600,53189934900,125400,125400,125400,125400,0
|
|
20240318,163500,53189934900,125400,125400,125400,125400,0
|
|
20240318,163400,53189934900,125400,125400,125400,125400,0
|
|
20240318,163300,53189934900,125400,125400,125400,125400,0
|
|
20240318,163200,53189934900,125400,125400,125400,125400,0
|
|
20240318,163100,53189934900,125400,125400,125400,125400,0
|
|
20240318,163000,53189934900,125400,125400,125400,125400,0
|
|
20240318,162900,53189934900,125400,125400,125400,125400,0
|
|
20240318,162800,53189934900,125400,125400,125400,125400,0
|
|
20240318,162700,53189934900,125400,125400,125400,125400,0
|
|
20240318,162600,53189934900,125400,125400,125400,125400,0
|
|
20240318,162500,53189934900,125400,125400,125400,125400,0
|
|
20240318,162400,53189934900,125400,125400,125400,125400,0
|
|
20240318,162300,53189934900,125400,125400,125400,125400,0
|
|
20240318,162200,53189934900,125400,125400,125400,125400,8591
|
|
20240318,162100,53189934900,125400,125400,125400,125400,0
|
|
20240318,162000,53189934900,125400,125400,125400,125400,0
|
|
20240318,161900,53189934900,125400,125400,125400,125400,0
|
|
20240318,161800,53189934900,125400,125400,125400,125400,0
|
|
20240318,161700,53189934900,125400,125400,125400,125400,0
|
|
20240318,161600,53189934900,125400,125400,125400,125400,0
|
|
20240318,161500,53189934900,125400,125400,125400,125400,0
|
|
20240318,161400,53189934900,125400,125400,125400,125400,0
|
|
20240318,161300,53189934900,125400,125400,125400,125400,0
|
|
20240318,161200,53189934900,125400,125400,125400,125400,0
|
|
20240318,161100,53189934900,125400,125400,125400,125400,0
|
|
20240318,161000,53189934900,125400,125400,125400,125400,0
|
|
20240318,160900,53189934900,125400,125400,125400,125400,0
|
|
20240318,160800,53189934900,125400,125400,125400,125400,0
|
|
20240318,160700,53189934900,125400,125400,125400,125400,0
|
|
20240318,160600,53189934900,125400,125400,125400,125400,0
|
|
20240318,160500,53189934900,125400,125400,125400,125400,0
|
|
20240318,160400,53189934900,125400,125400,125400,125400,0
|
|
20240318,160300,53189934900,125400,125400,125400,125400,0
|
|
20240318,160200,53189934900,125400,125400,125400,125400,0
|
|
20240318,160100,53189934900,125400,125400,125400,125400,0
|
|
20240318,160000,53189934900,125400,125400,125400,125400,0
|
|
20240318,155900,53189934900,125400,125400,125400,125400,0
|
|
20240318,155800,53189934900,125400,125400,125400,125400,0
|
|
20240318,155700,53189934900,125400,125400,125400,125400,0
|
|
20240318,155600,53189934900,125400,125400,125400,125400,0
|
|
20240318,155500,53189934900,125400,125400,125400,125400,0
|
|
20240318,155400,53189934900,125400,125400,125400,125400,0
|
|
20240318,155300,53189934900,125400,125400,125400,125400,0
|
|
20240318,155200,53189934900,125400,125400,125400,125400,8591
|
|
20240318,155100,53189934900,125400,125400,125400,125400,0
|
|
20240318,155000,53189934900,125400,125400,125400,125400,0
|
|
20240318,154900,53189934900,125400,125400,125400,125400,0
|
|
20240318,154800,53189934900,125400,125400,125400,125400,0
|
|
20240318,154700,53189934900,125400,125400,125400,125400,0
|
|
20240318,154600,53189934900,125400,125400,125400,125400,0
|
|
20240318,154500,53189934900,125400,125400,125400,125400,0
|
|
20240318,154400,53189934900,125400,125400,125400,125400,0
|
|
20240318,154300,53189934900,125400,125400,125400,125400,0
|
|
20240318,154200,53189934900,125400,125400,125400,125400,0
|
|
20240318,154100,53189934900,125400,125400,125400,125400,0
|
|
20240318,154000,53189934900,125400,125400,125400,125400,0
|
|
20240318,153900,53189934900,125400,125400,125400,125400,0
|
|
20240318,153800,53189934900,125400,125400,125400,125400,0
|
|
20240318,153700,53189934900,125400,125400,125400,125400,0
|
|
20240318,153600,53189934900,125400,125400,125400,125400,0
|
|
20240318,153500,53189934900,125400,125400,125400,125400,0
|
|
20240318,153400,53189934900,125400,125400,125400,125400,0
|
|
20240318,153300,53189934900,125400,125400,125400,125400,0
|
|
20240318,153200,53189934900,125400,125400,125400,125400,0
|
|
20240318,153100,53189934900,125400,125400,125400,125400,0
|
|
20240318,153000,53189934900,125400,125400,125400,125400,8591
|
|
20240318,152900,52112623500,125700,125700,125700,125700,0
|
|
20240318,152800,52112623500,125700,125700,125700,125700,0
|
|
20240318,152700,52112623500,125700,125700,125700,125700,0
|
|
20240318,152600,52112623500,125700,125700,125700,125700,0
|
|
20240318,152500,52112623500,125700,125700,125700,125700,0
|
|
20240318,152400,52112623500,125700,125700,125700,125700,0
|
|
20240318,152300,52112623500,125700,125700,125700,125700,0
|
|
20240318,152200,52112623500,125700,125700,125700,125700,0
|
|
20240318,152100,52112623500,125700,125700,125700,125700,0
|
|
20240318,152000,52112623500,125700,125700,125700,125700,0
|
|
20240318,151900,52112623500,125700,125800,126000,125700,1874
|
|
20240318,151800,51876848400,125800,125800,125900,125800,446
|
|
20240318,151700,51820709500,125800,126000,126000,125800,2179
|
|
20240318,151600,51546218000,126000,125500,126000,125500,3059
|
|
20240318,151500,51161204600,125700,125600,125700,125500,1016
|
|
20240318,151400,51033617200,125600,125600,125600,125500,261
|
|
20240318,151300,51000837200,125600,125500,125600,125400,893
|
|
20240318,151200,50888731600,125500,125400,125500,125400,133
|
|
20240318,151100,50872045000,125400,125600,125600,125300,1026
|
|
20240318,151000,50743341900,125500,125400,125600,125400,759
|
|
20240318,150900,50648079800,125500,125400,125500,125300,481
|
|
20240318,150800,50587730100,125300,125400,125400,125300,160
|
|
20240318,150700,50567673200,125300,125400,125400,125300,987
|
|
20240318,150600,50443961100,125300,125400,125500,125300,338
|
|
20240318,150500,50401575300,125400,125400,125500,125400,233
|
|
20240318,150400,50372350500,125500,125500,125600,125400,553
|
|
20240318,150300,50302951900,125600,125300,125600,125300,729
|
|
20240318,150200,50211497000,125400,125300,125400,125300,226
|
|
20240318,150100,50183159600,125300,125500,125500,125300,760
|
|
20240318,150000,50087860900,125400,125500,125500,125400,144
|
|
20240318,145900,50069796000,125400,125300,125500,125300,403
|
|
20240318,145800,50019238300,125400,125300,125600,125300,987
|
|
20240318,145700,49895411600,125300,125500,125500,125300,2246
|
|
20240318,145600,49613696300,125500,125500,125600,125500,277
|
|
20240318,145500,49578915400,125500,125500,125600,125500,436
|
|
20240318,145400,49524180100,125500,125500,125600,125500,458
|
|
20240318,145300,49466696800,125600,125600,125600,125500,430
|
|
20240318,145200,49412715900,125600,125600,125600,125500,355
|
|
20240318,145100,49368147000,125600,125500,125600,125500,231
|
|
20240318,145000,49339150100,125600,125600,125700,125500,1182
|
|
20240318,144900,49190708200,125600,125700,125700,125600,218
|
|
20240318,144800,49163314800,125700,125600,125700,125600,158
|
|
20240318,144700,49143459600,125600,125700,125700,125600,221
|
|
20240318,144600,49115697100,125600,125500,125700,125500,554
|
|
20240318,144500,49046112700,125500,125600,125600,125500,531
|
|
20240318,144400,48979420400,125600,125500,125600,125500,200
|
|
20240318,144300,48954312100,125600,125600,125700,125500,333
|
|
20240318,144200,48912488300,125700,125500,125700,125500,601
|
|
20240318,144100,48836957000,125600,125600,125700,125500,424
|
|
20240318,144000,48783701800,125600,125700,125700,125600,182
|
|
20240318,143900,48760833400,125600,125600,125700,125600,359
|
|
20240318,143800,48715722200,125700,125700,125800,125600,1229
|
|
20240318,143700,48561222700,125800,125700,125800,125700,213
|
|
20240318,143600,48534429300,125800,125800,125800,125700,312
|
|
20240318,143500,48495185100,125700,125600,125800,125500,586
|
|
20240318,143400,48421577000,125600,125700,125700,125500,433
|
|
20240318,143300,48367199500,125600,125900,125900,125600,637
|
|
20240318,143200,48287083700,125900,125800,125900,125700,659
|
|
20240318,143100,48204186300,125800,125600,125800,125500,641
|
|
20240318,143000,48123640100,125500,125600,125600,125500,622
|
|
20240318,142900,48045519400,125600,125600,125700,125500,558
|
|
20240318,142800,47975434100,125500,125500,125600,125500,301
|
|
20240318,142700,47937643200,125500,125600,125600,125500,498
|
|
20240318,142600,47875105100,125500,125500,125600,125400,636
|
|
20240318,142500,47795285100,125500,125600,125600,125400,968
|
|
20240318,142400,47673790400,125500,125500,125600,125400,701
|
|
20240318,142300,47585782700,125500,125400,125600,125400,1120
|
|
20240318,142200,47445216000,125500,125400,125500,125300,2184
|
|
20240318,142100,47171295200,125400,125400,125400,125300,355
|
|
20240318,142000,47126789200,125400,125400,125400,125300,638
|
|
20240318,141900,47046811200,125300,125400,125400,125300,604
|
|
20240318,141800,46971105500,125400,125400,125500,125300,1470
|
|
20240318,141700,46786890300,125300,125400,125500,125300,770
|
|
20240318,141600,46690362100,125300,125300,125400,125300,132
|
|
20240318,141500,46673820000,125300,125300,125500,125300,326
|
|
20240318,141400,46632947200,125300,125500,125500,125300,660
|
|
20240318,141300,46550182100,125400,125500,125500,125400,216
|
|
20240318,141200,46523084400,125400,125600,125600,125400,391
|
|
20240318,141100,46474002700,125500,125300,125500,125200,803
|
|
20240318,141000,46373308800,125300,125300,125400,125200,284
|
|
20240318,140900,46337722400,125300,125200,125400,125200,203
|
|
20240318,140800,46312283900,125300,125300,125300,125200,199
|
|
20240318,140700,46287353600,125300,125300,125400,125200,117
|
|
20240318,140600,46272694800,125200,125200,125400,125200,87
|
|
20240318,140500,46261789100,125300,125500,125700,125300,1772
|
|
20240318,140400,46039430400,125400,125500,125600,125400,292
|
|
20240318,140300,46002785400,125600,125500,125600,125400,343
|
|
20240318,140200,45959741900,125600,125300,125600,125300,212
|
|
20240318,140100,45933156200,125300,125600,125600,125300,890
|
|
20240318,140000,45821476300,125500,125600,125600,125500,225
|
|
20240318,135900,45793224400,125500,125500,125600,125500,470
|
|
20240318,135800,45734201800,125600,125500,125600,125400,320
|
|
20240318,135700,45694046100,125500,125600,125700,125500,319
|
|
20240318,135600,45653992600,125700,125600,125700,125500,326
|
|
20240318,135500,45613043600,125600,125400,125700,125300,2046
|
|
20240318,135400,45356341600,125400,125300,125400,125300,361
|
|
20240318,135300,45311079000,125400,125600,125600,125300,386
|
|
20240318,135200,45262657600,125500,125500,125500,125300,791
|
|
20240318,135100,45163441800,125400,125400,125500,125400,246
|
|
20240318,135000,45132588900,125400,125500,125600,125400,746
|
|
20240318,134900,45038978400,125500,125600,125700,125500,197
|
|
20240318,134800,45014238500,125600,125700,125800,125600,1005
|
|
20240318,134700,44887932300,125700,125700,125800,125700,342
|
|
20240318,134600,44844932100,125700,125700,125800,125700,197
|
|
20240318,134500,44820166300,125800,125700,125800,125700,392
|
|
20240318,134400,44770865100,125700,125800,125800,125600,495
|
|
20240318,134300,44708635400,125700,125800,125800,125700,102
|
|
20240318,134200,44695809800,125800,125900,125900,125700,199
|
|
20240318,134100,44670765700,125800,125900,125900,125800,507
|
|
20240318,134000,44606967300,125800,125800,125900,125800,288
|
|
20240318,133900,44570723700,125900,125900,125900,125800,161
|
|
20240318,133800,44550462800,125800,125800,125900,125800,218
|
|
20240318,133700,44523026100,125900,126000,126000,125800,1055
|
|
20240318,133600,44390196000,126000,126000,126100,125900,316
|
|
20240318,133500,44350367200,126100,126000,126100,125900,383
|
|
20240318,133400,44302108100,125900,126000,126000,125900,375
|
|
20240318,133300,44254887300,126000,126200,126200,125900,2724
|
|
20240318,133200,43911525100,126200,126100,126200,126100,319
|
|
20240318,133100,43871278400,126200,126100,126200,126100,357
|
|
20240318,133000,43826241100,126100,126100,126200,126100,440
|
|
20240318,132900,43770721800,126100,126200,126200,126100,320
|
|
20240318,132800,43730354500,126100,126200,126400,126100,1160
|
|
20240318,132700,43583901400,126300,126200,126300,126200,164
|
|
20240318,132600,43563193900,126200,126100,126300,126100,935
|
|
20240318,132500,43445241400,126200,126400,126400,126100,2450
|
|
20240318,132400,43135860100,126400,126300,126400,126200,490
|
|
20240318,132300,43073986200,126200,126500,126600,126200,1341
|
|
20240318,132200,42904426900,126500,126500,126600,126500,281
|
|
20240318,132100,42868869400,126500,126600,126600,126500,207
|
|
20240318,132000,42842676500,126500,126600,126600,126500,304
|
|
20240318,131900,42804207800,126600,126400,126600,126400,851
|
|
20240318,131800,42696556600,126500,126400,126500,126300,974
|
|
20240318,131700,42573445200,126300,126400,126400,126300,216
|
|
20240318,131600,42546159100,126300,126500,126500,126300,754
|
|
20240318,131500,42450861200,126500,126500,126500,126400,147
|
|
20240318,131400,42432268200,126500,126500,126500,126400,295
|
|
20240318,131300,42394965100,126500,126600,126600,126500,356
|
|
20240318,131200,42349927000,126600,126500,126600,126500,197
|
|
20240318,131100,42324993600,126500,126600,126700,126500,315
|
|
20240318,131000,42285115100,126700,126600,126700,126600,177
|
|
20240318,130900,42262701200,126600,126700,126700,126600,92
|
|
20240318,130800,42251048400,126700,126700,126800,126700,341
|
|
20240318,130700,42207823200,126600,126700,126700,126600,1269
|
|
20240318,130600,42047147300,126700,126800,126800,126600,596
|
|
20240318,130500,41971626000,126700,126800,126900,126700,1078
|
|
20240318,130400,41834948200,126900,126800,126900,126700,4760
|
|
20240318,130300,41230929000,126800,126800,126900,126800,237
|
|
20240318,130200,41200872000,126800,126700,126900,126700,335
|
|
20240318,130100,41158397700,126700,126900,126900,126700,397
|
|
20240318,130000,41108057400,126900,126900,126900,126800,491
|
|
20240318,125900,41045781700,126800,126700,126900,126600,7469
|
|
20240318,125800,40098579300,126600,126600,126700,126600,483
|
|
20240318,125700,40037391800,126700,126600,126700,126600,165
|
|
20240318,125600,40016496000,126600,126600,126700,126600,166
|
|
20240318,125500,39995475100,126700,126600,126800,126600,1488
|
|
20240318,125400,39806944300,126600,126600,126700,126600,217
|
|
20240318,125300,39779454000,126600,126600,126700,126600,127
|
|
20240318,125200,39763372000,126600,126700,126700,126600,472
|
|
20240318,125100,39703607800,126600,126700,126800,126600,396
|
|
20240318,125000,39653433000,126600,126700,126800,126600,2380
|
|
20240318,124900,39351895700,126600,126400,126700,126300,4816
|
|
20240318,124800,38742491600,126400,126300,126500,126200,861
|
|
20240318,124700,38633666300,126400,126400,126400,126200,360
|
|
20240318,124600,38588171800,126400,126300,126400,126200,425
|
|
20240318,124500,38534491900,126400,126300,126400,126300,472
|
|
20240318,124400,38474854100,126300,126300,126300,126200,768
|
|
20240318,124300,38377861500,126300,126200,126300,126200,276
|
|
20240318,124200,38343024500,126100,126200,126200,126100,490
|
|
20240318,124100,38281187600,126300,126300,126400,126200,264
|
|
20240318,124000,38247844000,126300,126400,126400,126300,828
|
|
20240318,123900,38143252400,126400,126400,126400,126300,393
|
|
20240318,123800,38093591100,126400,126200,126400,126200,820
|
|
20240318,123700,37990002500,126300,126300,126300,126200,135
|
|
20240318,123600,37972952700,126300,126400,126500,126300,186
|
|
20240318,123500,37949451000,126500,126300,126500,126300,593
|
|
20240318,123400,37874519400,126400,126500,126500,126400,391
|
|
20240318,123300,37825096400,126400,126500,126500,126400,255
|
|
20240318,123200,37792860400,126500,126600,126600,126500,364
|
|
20240318,123100,37746810200,126600,126400,126600,126400,712
|
|
20240318,123000,37656730300,126500,126500,126500,126400,183
|
|
20240318,122900,37633586900,126500,126400,126500,126200,401
|
|
20240318,122800,37582926800,126500,126500,126600,126500,242
|
|
20240318,122700,37552303700,126500,126200,126500,126200,434
|
|
20240318,122600,37497422800,126200,126300,126400,126200,671
|
|
20240318,122500,37412698900,126300,126000,126300,126000,480
|
|
20240318,122400,37352149200,126000,126100,126200,126000,284
|
|
20240318,122300,37316336400,126100,126200,126300,125900,1765
|
|
20240318,122200,37093716500,126200,126200,126300,126200,229
|
|
20240318,122100,37064802600,126300,126400,126500,126200,1119
|
|
20240318,122000,36923420000,126400,126500,126500,126400,125
|
|
20240318,121900,36907612500,126500,126600,126700,126500,478
|
|
20240318,121800,36847109200,126500,126700,126700,126500,475
|
|
20240318,121700,36786987800,126700,126700,126800,126700,569
|
|
20240318,121600,36714893900,126700,126600,126800,126500,3274
|
|
20240318,121500,36300252300,126500,126600,126700,126500,898
|
|
20240318,121400,36186579500,126700,126600,126700,126600,407
|
|
20240318,121300,36135053100,126600,126600,126700,126500,275
|
|
20240318,121200,36100237000,126600,126600,126700,126600,322
|
|
20240318,121100,36059465500,126700,126700,126800,126600,2129
|
|
20240318,121000,35789716600,126800,126700,126800,126700,474
|
|
20240318,120900,35729620500,126800,126600,126800,126600,3091
|
|
20240318,120800,35338109100,126600,126500,126700,126400,6685
|
|
20240318,120700,34492288800,126500,126500,126500,126400,1463
|
|
20240318,120600,34307356900,126400,126400,126500,126400,610
|
|
20240318,120500,34230231200,126400,126500,126500,126400,317
|
|
20240318,120400,34190140900,126400,126400,126500,126400,247
|
|
20240318,120300,34158905900,126400,126400,126500,126400,314
|
|
20240318,120200,34119212500,126500,126400,126500,126400,398
|
|
20240318,120100,34068893800,126400,126300,126400,126300,1570
|
|
20240318,120000,33870449900,126400,126300,126400,126300,131
|
|
20240318,115900,33853897600,126400,126400,126400,126300,166
|
|
20240318,115800,33832921100,126400,126300,126400,126300,189
|
|
20240318,115700,33809037000,126300,126300,126400,126200,446
|
|
20240318,115600,33752707700,126200,126200,126300,126200,72
|
|
20240318,115500,33743620700,126300,126200,126300,126200,547
|
|
20240318,115400,33674535300,126300,126400,126500,126200,598
|
|
20240318,115300,33598984700,126400,126500,126500,126200,255
|
|
20240318,115200,33566756900,126500,126400,126500,126400,86
|
|
20240318,115100,33555885900,126400,126400,126500,126300,265
|
|
20240318,115000,33522393100,126400,126400,126500,126300,671
|
|
20240318,114900,33437609200,126500,126400,126600,126400,652
|
|
20240318,114800,33355134300,126400,126400,126500,126400,519
|
|
20240318,114700,33289487400,126500,126600,126600,126400,536
|
|
20240318,114600,33221687300,126500,126400,126600,126300,775
|
|
20240318,114500,33123692800,126500,126600,126700,126400,1867
|
|
20240318,114400,32887466600,126600,126300,126700,126300,6630
|
|
20240318,114300,32049285300,126200,126200,126300,126100,1490
|
|
20240318,114200,31861241800,126100,126000,126200,126000,956
|
|
20240318,114100,31740693600,126000,126000,126000,125900,336
|
|
20240318,114000,31698357900,126000,126000,126100,125900,1209
|
|
20240318,113900,31546027200,126000,125900,126000,125900,1194
|
|
20240318,113800,31395620900,125900,125900,125900,125800,294
|
|
20240318,113700,31358609800,125900,126000,126000,125800,990
|
|
20240318,113600,31233898500,126100,126100,126200,126000,443
|
|
20240318,113500,31178056300,126100,126200,126200,126000,222
|
|
20240318,113400,31150062700,126300,126200,126300,126000,606
|
|
20240318,113300,31073607200,126100,126000,126300,126000,228
|
|
20240318,113200,31044851400,126000,126300,126300,126000,539
|
|
20240318,113100,30976824300,126400,126300,126400,126100,504
|
|
20240318,113000,30913191400,126400,126200,126400,126200,1113
|
|
20240318,112900,30772668800,126300,126300,126400,126200,892
|
|
20240318,112800,30659977200,126300,125800,126400,125800,4925
|
|
20240318,112700,30039054500,125900,125800,125900,125700,1110
|
|
20240318,112600,29899365700,125800,125600,125800,125500,1280
|
|
20240318,112500,29738590700,125600,125500,125600,125400,360
|
|
20240318,112400,29693406600,125500,125500,125500,125300,556
|
|
20240318,112300,29623687300,125500,125500,125500,125300,66
|
|
20240318,112200,29615407000,125500,125500,125600,125100,1709
|
|
20240318,112100,29401178000,125600,125400,125600,125400,2370
|
|
20240318,112000,29103730800,125400,125400,125500,125300,68
|
|
20240318,111900,29095200600,125400,125300,125500,125300,481
|
|
20240318,111800,29034887900,125300,125200,125400,125100,1461
|
|
20240318,111700,28851880200,125100,125400,125400,125100,896
|
|
20240318,111600,28739647900,125300,125300,125400,125200,178
|
|
20240318,111500,28717343600,125300,125200,125400,125100,915
|
|
20240318,111400,28602742300,125200,125200,125200,125100,762
|
|
20240318,111300,28507341100,125200,125100,125200,125100,76
|
|
20240318,111200,28497830200,125200,124900,125200,124900,1849
|
|
20240318,111100,28266687400,124900,124800,125000,124800,212
|
|
20240318,111000,28240217900,124700,124900,125000,124700,1497
|
|
20240318,110900,28053370500,124900,125000,125000,124900,610
|
|
20240318,110800,27977179300,125000,124900,125100,124900,360
|
|
20240318,110700,27932180200,125000,125000,125100,124900,534
|
|
20240318,110600,27865424600,125000,125100,125200,124900,1523
|
|
20240318,110500,27674946500,125100,125200,125200,125100,87
|
|
20240318,110400,27664059000,125200,125000,125200,125000,288
|
|
20240318,110300,27628019600,125000,125100,125100,124700,1247
|
|
20240318,110200,27472190400,125100,125000,125200,125000,154
|
|
20240318,110100,27452922600,125100,125300,125300,125100,810
|
|
20240318,110000,27351512100,125300,125500,125500,125100,1109
|
|
20240318,105900,27212628600,125400,124700,125500,124700,6709
|
|
20240318,105800,26373959100,124800,124700,124800,124700,352
|
|
20240318,105700,26330039100,124700,124600,124800,124600,425
|
|
20240318,105600,26277062300,124500,124700,124700,124500,1211
|
|
20240318,105500,26126167000,124600,124600,124700,124500,672
|
|
20240318,105400,26042429700,124600,124600,124600,124500,573
|
|
20240318,105300,25971053900,124600,124500,124700,124500,272
|
|
20240318,105200,25937162000,124500,124600,124600,124500,87
|
|
20240318,105100,25926328700,124500,124700,124700,124500,220
|
|
20240318,105000,25898914800,124700,124600,124700,124600,338
|
|
20240318,104900,25856795600,124600,124700,124700,124600,43
|
|
20240318,104800,25851435500,124700,124800,124900,124400,1949
|
|
20240318,104700,25608600300,124700,124800,124900,124700,318
|
|
20240318,104600,25568929900,124800,124800,124800,124700,235
|
|
20240318,104500,25539602300,124800,124700,124800,124600,463
|
|
20240318,104400,25481896600,124700,124700,124800,124600,180
|
|
20240318,104300,25459451700,124700,124800,124800,124600,697
|
|
20240318,104200,25372530600,124800,124800,124900,124700,709
|
|
20240318,104100,25284045300,124800,124600,124800,124600,767
|
|
20240318,104000,25188360500,124700,124700,124800,124600,236
|
|
20240318,103900,25158936200,124700,124500,124700,124500,149
|
|
20240318,103800,25140363600,124700,124600,124700,124600,627
|
|
20240318,103700,25062216300,124500,124500,124700,124500,296
|
|
20240318,103600,25025349200,124600,124500,124600,124500,72
|
|
20240318,103500,25016379900,124500,124500,124500,124400,282
|
|
20240318,103400,24981275300,124600,124400,124600,124400,420
|
|
20240318,103300,24928960300,124400,124300,124500,124300,821
|
|
20240318,103200,24826851800,124300,124400,124500,124100,341
|
|
20240318,103100,24784454100,124400,124400,124700,124200,819
|
|
20240318,103000,24682620000,124500,124700,124700,124400,1307
|
|
20240318,102900,24519810000,124700,124600,124800,124500,1186
|
|
20240318,102800,24371842100,124600,124700,124700,124400,527
|
|
20240318,102700,24306186400,124700,124700,124700,124600,632
|
|
20240318,102600,24227386000,124600,124500,124700,124500,185
|
|
20240318,102500,24204328700,124500,124400,124700,124300,426
|
|
20240318,102400,24151295500,124400,124700,124700,124400,1664
|
|
20240318,102300,23944159100,124700,124600,124700,124600,318
|
|
20240318,102200,23904534700,124600,124700,124700,124600,130
|
|
20240318,102100,23888331300,124700,124700,124700,124600,189
|
|
20240318,102000,23864765100,124500,124600,124700,124400,439
|
|
20240318,101900,23810065700,124500,124600,124700,124500,506
|
|
20240318,101800,23746991600,124500,124500,124500,124400,350
|
|
20240318,101700,23703435500,124500,124200,124500,124100,391
|
|
20240318,101600,23654820600,124200,124300,124400,124000,929
|
|
20240318,101500,23539503800,124400,124300,124400,124200,435
|
|
20240318,101400,23485457900,124300,124500,124500,124300,467
|
|
20240318,101300,23427376800,124400,124400,124400,124300,198
|
|
20240318,101200,23402753700,124400,124400,124400,124200,1107
|
|
20240318,101100,23265075300,124400,124000,124500,124000,942
|
|
20240318,101000,23148063600,124000,124000,124000,123900,368
|
|
20240318,100900,23102436500,124000,124000,124000,123800,243
|
|
20240318,100800,23072328400,123700,124000,124000,123700,653
|
|
20240318,100700,22991490700,123900,123700,123900,123600,654
|
|
20240318,100600,22910614500,123700,124000,124000,123700,809
|
|
20240318,100500,22810471700,124000,124000,124100,123900,597
|
|
20240318,100400,22736475600,124000,123900,124000,123800,359
|
|
20240318,100300,22692007200,123900,124200,124200,123900,1319
|
|
20240318,100200,22528394400,124100,124300,124400,124000,1419
|
|
20240318,100100,22352203300,124300,124300,124400,124100,838
|
|
20240318,100000,22248068700,124300,124500,124500,124300,621
|
|
20240318,095900,22170811200,124500,124600,124700,124500,653
|
|
20240318,095800,22089441600,124700,124500,124800,124500,416
|
|
20240318,095700,22037626400,124600,124800,124800,124400,1615
|
|
20240318,095600,21836451100,124700,124900,124900,124700,416
|
|
20240318,095500,21784538300,124800,124800,125000,124600,264
|
|
20240318,095400,21751588300,124800,124900,125000,124700,1417
|
|
20240318,095300,21574730400,125000,125200,125300,124900,1086
|
|
20240318,095200,21438916800,125200,125200,125300,125100,492
|
|
20240318,095100,21377306500,125200,125200,125400,125200,638
|
|
20240318,095000,21297368600,125300,125100,125400,125100,347
|
|
20240318,094900,21253914900,125100,125500,125500,125100,545
|
|
20240318,094800,21185580700,125500,125300,125600,125000,1737
|
|
20240318,094700,20968047100,125400,125800,125800,125100,2277
|
|
20240318,094600,20682597700,125700,125800,126000,125700,970
|
|
20240318,094500,20560491900,125800,126000,126100,125600,963
|
|
20240318,094400,20439304100,125900,126200,126200,125600,1924
|
|
20240318,094300,20197149900,126000,126300,126400,126000,1605
|
|
20240318,094200,19994630800,126300,126100,126300,125800,1344
|
|
20240318,094100,19825218300,126000,126100,126200,126000,1273
|
|
20240318,094000,19664779000,126100,127300,127300,125900,5467
|
|
20240318,093900,18973196300,127000,126600,127300,126600,5659
|
|
20240318,093800,18254196400,126600,126400,126900,126400,1817
|
|
20240318,093700,18023899400,126500,126700,126900,126300,1504
|
|
20240318,093600,17833525400,126800,126300,127000,126200,12302
|
|
20240318,093500,16274733300,126300,125600,126400,125600,8782
|
|
20240318,093400,15168005700,125600,125600,125600,125500,1343
|
|
20240318,093300,14999370200,125600,125600,125700,125400,1681
|
|
20240318,093200,14788206400,125600,125500,125700,125500,817
|
|
20240318,093100,14685604900,125400,125700,125700,125200,806
|
|
20240318,093000,14584508300,125700,125700,125700,125400,3344
|
|
20240318,092900,14164456700,125600,125300,125700,125200,1817
|
|
20240318,092800,13936361700,125700,125700,125900,125100,2362
|
|
20240318,092700,13639795400,125700,125100,125800,125100,9342
|
|
20240318,092600,12466754400,125200,124800,125200,124800,2559
|
|
20240318,092500,12146816700,124800,124900,125000,124600,840
|
|
20240318,092400,12041971300,124900,124600,125000,124500,979
|
|
20240318,092300,11919839100,124600,124400,124600,124400,1027
|
|
20240318,092200,11791981200,124500,124800,124900,123800,1725
|
|
20240318,092100,11577524600,124800,124700,125000,124700,1668
|
|
20240318,092000,11369230500,124700,124400,124800,124100,1697
|
|
20240318,091900,11158078700,124500,124400,124500,124000,865
|
|
20240318,091800,11050420400,123800,123600,124400,123500,2404
|
|
20240318,091700,10752037600,123600,123600,123800,123500,638
|
|
20240318,091600,10673172800,123500,123700,123900,123300,1354
|
|
20240318,091500,10505925900,123900,123800,124000,123600,2589
|
|
20240318,091400,10185402100,123800,124100,124800,123800,3083
|
|
20240318,091300,9802837800,124100,124700,124900,124100,2406
|
|
20240318,091200,9503270100,124800,125100,125300,124600,2368
|
|
20240318,091100,9207439100,125100,125000,125200,124600,3264
|
|
20240318,091000,8799633100,124600,124600,124900,123900,4782
|
|
20240318,090900,8204239100,124600,124300,125000,124200,4003
|
|
20240318,090800,7705365700,124200,124200,124800,123900,3752
|
|
20240318,090700,7238943900,124200,123800,124300,123500,3958
|
|
20240318,090600,6748401900,123800,122800,123900,122800,4696
|
|
20240318,090500,6168554600,122900,121700,122900,121500,3750
|
|
20240318,090400,5709897000,121800,121300,122100,121000,6914
|
|
20240318,090300,4870195300,121100,121600,122000,120600,8343
|
|
20240318,090200,3859861300,121600,123300,123400,121500,6600
|
|
20240318,090100,3050066700,123400,125200,125500,122900,7301
|
|
20240318,090000,2143585300,125200,125600,125800,124600,17088
|