599 lines
34 KiB
CSV
599 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185600,9233371800,137600,137600,137600,137600,4507
|
|
20240318,185500,9233371800,137600,137600,137600,137600,0
|
|
20240318,185400,9233371800,137600,137600,137600,137600,0
|
|
20240318,185300,9233371800,137600,137600,137600,137600,0
|
|
20240318,185200,9233371800,137600,137600,137600,137600,0
|
|
20240318,185100,9233371800,137600,137600,137600,137600,0
|
|
20240318,185000,9233371800,137600,137600,137600,137600,0
|
|
20240318,184900,9233371800,137600,137600,137600,137600,0
|
|
20240318,184800,9233371800,137600,137600,137600,137600,0
|
|
20240318,184700,9233371800,137600,137600,137600,137600,0
|
|
20240318,184600,9233371800,137600,137600,137600,137600,0
|
|
20240318,184500,9233371800,137600,137600,137600,137600,0
|
|
20240318,184400,9233371800,137600,137600,137600,137600,0
|
|
20240318,184300,9233371800,137600,137600,137600,137600,0
|
|
20240318,184200,9233371800,137600,137600,137600,137600,0
|
|
20240318,184100,9233371800,137600,137600,137600,137600,0
|
|
20240318,184000,9233371800,137600,137600,137600,137600,0
|
|
20240318,183900,9233371800,137600,137600,137600,137600,0
|
|
20240318,183800,9233371800,137600,137600,137600,137600,0
|
|
20240318,183700,9233371800,137600,137600,137600,137600,0
|
|
20240318,183600,9233371800,137600,137600,137600,137600,0
|
|
20240318,183500,9233371800,137600,137600,137600,137600,0
|
|
20240318,183400,9233371800,137600,137600,137600,137600,0
|
|
20240318,183300,9233371800,137600,137600,137600,137600,0
|
|
20240318,183200,9233371800,137600,137600,137600,137600,0
|
|
20240318,183100,9233371800,137600,137600,137600,137600,0
|
|
20240318,183000,9233371800,137600,137600,137600,137600,0
|
|
20240318,182900,9233371800,137600,137600,137600,137600,0
|
|
20240318,182800,9233371800,137600,137600,137600,137600,0
|
|
20240318,182700,9233371800,137600,137600,137600,137600,0
|
|
20240318,182600,9233371800,137600,137600,137600,137600,4507
|
|
20240318,182500,9233371800,137600,137600,137600,137600,0
|
|
20240318,182400,9233371800,137600,137600,137600,137600,0
|
|
20240318,182300,9233371800,137600,137600,137600,137600,0
|
|
20240318,182200,9233371800,137600,137600,137600,137600,0
|
|
20240318,182100,9233371800,137600,137600,137600,137600,0
|
|
20240318,182000,9233371800,137600,137600,137600,137600,0
|
|
20240318,181900,9233371800,137600,137600,137600,137600,0
|
|
20240318,181800,9233371800,137600,137600,137600,137600,0
|
|
20240318,181700,9233371800,137600,137600,137600,137600,0
|
|
20240318,181600,9233371800,137600,137600,137600,137600,0
|
|
20240318,181500,9233371800,137600,137600,137600,137600,0
|
|
20240318,181400,9233371800,137600,137600,137600,137600,0
|
|
20240318,181300,9233371800,137600,137600,137600,137600,0
|
|
20240318,181200,9233371800,137600,137600,137600,137600,0
|
|
20240318,181100,9233371800,137600,137600,137600,137600,0
|
|
20240318,181000,9233371800,137600,137600,137600,137600,0
|
|
20240318,180900,9233371800,137600,137600,137600,137600,0
|
|
20240318,180800,9233371800,137600,137600,137600,137600,0
|
|
20240318,180700,9233371800,137600,137600,137600,137600,0
|
|
20240318,180600,9233371800,137600,137600,137600,137600,0
|
|
20240318,180500,9233371800,137600,137600,137600,137600,0
|
|
20240318,180400,9233371800,137600,137600,137600,137600,0
|
|
20240318,180300,9233371800,137600,137600,137600,137600,0
|
|
20240318,180200,9233371800,137600,137600,137600,137600,0
|
|
20240318,180100,9233371800,137600,137600,137600,137600,0
|
|
20240318,180000,9233371800,137600,137600,137600,137600,0
|
|
20240318,175900,9233371800,137600,137600,137600,137600,0
|
|
20240318,175800,9233371800,137600,137600,137600,137600,0
|
|
20240318,175700,9233371800,137600,137600,137600,137600,0
|
|
20240318,175600,9233371800,137600,137600,137600,137600,4507
|
|
20240318,175500,9233371800,137600,137600,137600,137600,0
|
|
20240318,175400,9233371800,137600,137600,137600,137600,0
|
|
20240318,175300,9233371800,137600,137600,137600,137600,0
|
|
20240318,175200,9233371800,137600,137600,137600,137600,0
|
|
20240318,175100,9233371800,137600,137600,137600,137600,0
|
|
20240318,175000,9233371800,137600,137600,137600,137600,0
|
|
20240318,174900,9233371800,137600,137600,137600,137600,0
|
|
20240318,174800,9233371800,137600,137600,137600,137600,0
|
|
20240318,174700,9233371800,137600,137600,137600,137600,0
|
|
20240318,174600,9233371800,137600,137600,137600,137600,0
|
|
20240318,174500,9233371800,137600,137600,137600,137600,0
|
|
20240318,174400,9233371800,137600,137600,137600,137600,0
|
|
20240318,174300,9233371800,137600,137600,137600,137600,0
|
|
20240318,174200,9233371800,137600,137600,137600,137600,0
|
|
20240318,174100,9233371800,137600,137600,137600,137600,0
|
|
20240318,174000,9233371800,137600,137600,137600,137600,0
|
|
20240318,173900,9233371800,137600,137600,137600,137600,0
|
|
20240318,173800,9233371800,137600,137600,137600,137600,0
|
|
20240318,173700,9233371800,137600,137600,137600,137600,0
|
|
20240318,173600,9233371800,137600,137600,137600,137600,0
|
|
20240318,173500,9233371800,137600,137600,137600,137600,0
|
|
20240318,173400,9233371800,137600,137600,137600,137600,0
|
|
20240318,173300,9233371800,137600,137600,137600,137600,0
|
|
20240318,173200,9233371800,137600,137600,137600,137600,0
|
|
20240318,173100,9233371800,137600,137600,137600,137600,0
|
|
20240318,173000,9233371800,137600,137600,137600,137600,0
|
|
20240318,172900,9233371800,137600,137600,137600,137600,0
|
|
20240318,172800,9233371800,137600,137600,137600,137600,0
|
|
20240318,172700,9233371800,137600,137600,137600,137600,0
|
|
20240318,172600,9233371800,137600,137600,137600,137600,4507
|
|
20240318,172500,9233371800,137600,137600,137600,137600,0
|
|
20240318,172400,9233371800,137600,137600,137600,137600,0
|
|
20240318,172300,9233371800,137600,137600,137600,137600,0
|
|
20240318,172200,9233371800,137600,137600,137600,137600,0
|
|
20240318,172100,9233371800,137600,137600,137600,137600,0
|
|
20240318,172000,9233371800,137600,137600,137600,137600,0
|
|
20240318,171900,9233371800,137600,137600,137600,137600,0
|
|
20240318,171800,9233371800,137600,137600,137600,137600,0
|
|
20240318,171700,9233371800,137600,137600,137600,137600,0
|
|
20240318,171600,9233371800,137600,137600,137600,137600,0
|
|
20240318,171500,9233371800,137600,137600,137600,137600,0
|
|
20240318,171400,9233371800,137600,137600,137600,137600,0
|
|
20240318,171300,9233371800,137600,137600,137600,137600,0
|
|
20240318,171200,9233371800,137600,137600,137600,137600,0
|
|
20240318,171100,9233371800,137600,137600,137600,137600,0
|
|
20240318,171000,9233371800,137600,137600,137600,137600,0
|
|
20240318,170900,9233371800,137600,137600,137600,137600,0
|
|
20240318,170800,9233371800,137600,137600,137600,137600,0
|
|
20240318,170700,9233371800,137600,137600,137600,137600,0
|
|
20240318,170600,9233371800,137600,137600,137600,137600,0
|
|
20240318,170500,9233371800,137600,137600,137600,137600,0
|
|
20240318,170400,9233371800,137600,137600,137600,137600,0
|
|
20240318,170300,9233371800,137600,137600,137600,137600,0
|
|
20240318,170200,9233371800,137600,137600,137600,137600,0
|
|
20240318,170100,9233371800,137600,137600,137600,137600,0
|
|
20240318,170000,9233371800,137600,137600,137600,137600,0
|
|
20240318,165900,9233371800,137600,137600,137600,137600,0
|
|
20240318,165800,9233371800,137600,137600,137600,137600,0
|
|
20240318,165700,9233371800,137600,137600,137600,137600,0
|
|
20240318,165600,9233371800,137600,137600,137600,137600,4507
|
|
20240318,165500,9233371800,137600,137600,137600,137600,0
|
|
20240318,165400,9233371800,137600,137600,137600,137600,0
|
|
20240318,165300,9233371800,137600,137600,137600,137600,0
|
|
20240318,165200,9233371800,137600,137600,137600,137600,0
|
|
20240318,165100,9233371800,137600,137600,137600,137600,0
|
|
20240318,165000,9233371800,137600,137600,137600,137600,0
|
|
20240318,164900,9233371800,137600,137600,137600,137600,0
|
|
20240318,164800,9233371800,137600,137600,137600,137600,0
|
|
20240318,164700,9233371800,137600,137600,137600,137600,0
|
|
20240318,164600,9233371800,137600,137600,137600,137600,0
|
|
20240318,164500,9233371800,137600,137600,137600,137600,0
|
|
20240318,164400,9233371800,137600,137600,137600,137600,0
|
|
20240318,164300,9233371800,137600,137600,137600,137600,0
|
|
20240318,164200,9233371800,137600,137600,137600,137600,0
|
|
20240318,164100,9233371800,137600,137600,137600,137600,0
|
|
20240318,164000,9233371800,137600,137600,137600,137600,0
|
|
20240318,163900,9233371800,137600,137600,137600,137600,0
|
|
20240318,163800,9233371800,137600,137600,137600,137600,0
|
|
20240318,163700,9233371800,137600,137600,137600,137600,0
|
|
20240318,163600,9233371800,137600,137600,137600,137600,0
|
|
20240318,163500,9233371800,137600,137600,137600,137600,0
|
|
20240318,163400,9233371800,137600,137600,137600,137600,0
|
|
20240318,163300,9233371800,137600,137600,137600,137600,0
|
|
20240318,163200,9233371800,137600,137600,137600,137600,0
|
|
20240318,163100,9233371800,137600,137600,137600,137600,0
|
|
20240318,163000,9233371800,137600,137600,137600,137600,0
|
|
20240318,162900,9233371800,137600,137600,137600,137600,0
|
|
20240318,162800,9233371800,137600,137600,137600,137600,0
|
|
20240318,162700,9233371800,137600,137600,137600,137600,0
|
|
20240318,162600,9233371800,137600,137600,137600,137600,4507
|
|
20240318,162500,9233371800,137600,137600,137600,137600,0
|
|
20240318,162400,9233371800,137600,137600,137600,137600,0
|
|
20240318,162300,9233371800,137600,137600,137600,137600,0
|
|
20240318,162200,9233371800,137600,137600,137600,137600,0
|
|
20240318,162100,9233371800,137600,137600,137600,137600,0
|
|
20240318,162000,9233371800,137600,137600,137600,137600,0
|
|
20240318,161900,9233371800,137600,137600,137600,137600,0
|
|
20240318,161800,9233371800,137600,137600,137600,137600,0
|
|
20240318,161700,9233371800,137600,137600,137600,137600,0
|
|
20240318,161600,9233371800,137600,137600,137600,137600,0
|
|
20240318,161500,9233371800,137600,137600,137600,137600,0
|
|
20240318,161400,9233371800,137600,137600,137600,137600,0
|
|
20240318,161300,9233371800,137600,137600,137600,137600,0
|
|
20240318,161200,9233371800,137600,137600,137600,137600,0
|
|
20240318,161100,9233371800,137600,137600,137600,137600,0
|
|
20240318,161000,9233371800,137600,137600,137600,137600,0
|
|
20240318,160900,9233371800,137600,137600,137600,137600,0
|
|
20240318,160800,9233371800,137600,137600,137600,137600,0
|
|
20240318,160700,9233371800,137600,137600,137600,137600,0
|
|
20240318,160600,9233371800,137600,137600,137600,137600,0
|
|
20240318,160500,9233371800,137600,137600,137600,137600,0
|
|
20240318,160400,9233371800,137600,137600,137600,137600,0
|
|
20240318,160300,9233371800,137600,137600,137600,137600,0
|
|
20240318,160200,9233371800,137600,137600,137600,137600,0
|
|
20240318,160100,9233371800,137600,137600,137600,137600,0
|
|
20240318,160000,9233371800,137600,137600,137600,137600,0
|
|
20240318,155900,9233371800,137600,137600,137600,137600,0
|
|
20240318,155800,9233371800,137600,137600,137600,137600,0
|
|
20240318,155700,9233371800,137600,137600,137600,137600,0
|
|
20240318,155600,9233371800,137600,137600,137600,137600,4507
|
|
20240318,155500,9233371800,137600,137600,137600,137600,0
|
|
20240318,155400,9233371800,137600,137600,137600,137600,0
|
|
20240318,155300,9233371800,137600,137600,137600,137600,0
|
|
20240318,155200,9233371800,137600,137600,137600,137600,0
|
|
20240318,155100,9233371800,137600,137600,137600,137600,0
|
|
20240318,155000,9233371800,137600,137600,137600,137600,0
|
|
20240318,154900,9233371800,137600,137600,137600,137600,0
|
|
20240318,154800,9233371800,137600,137600,137600,137600,0
|
|
20240318,154700,9233371800,137600,137600,137600,137600,0
|
|
20240318,154600,9233371800,137600,137600,137600,137600,0
|
|
20240318,154500,9233371800,137600,137600,137600,137600,0
|
|
20240318,154400,9233371800,137600,137600,137600,137600,0
|
|
20240318,154300,9233371800,137600,137600,137600,137600,0
|
|
20240318,154200,9233371800,137600,137600,137600,137600,0
|
|
20240318,154100,9233371800,137600,137600,137600,137600,0
|
|
20240318,154000,9233371800,137600,137600,137600,137600,0
|
|
20240318,153900,9233371800,137600,137600,137600,137600,0
|
|
20240318,153800,9233371800,137600,137600,137600,137600,0
|
|
20240318,153700,9233371800,137600,137600,137600,137600,0
|
|
20240318,153600,9233371800,137600,137600,137600,137600,0
|
|
20240318,153500,9233371800,137600,137600,137600,137600,0
|
|
20240318,153400,9233371800,137600,137600,137600,137600,0
|
|
20240318,153300,9233371800,137600,137600,137600,137600,0
|
|
20240318,153200,9233371800,137600,137600,137600,137600,0
|
|
20240318,153100,9233371800,137600,137600,137600,137600,0
|
|
20240318,153000,9233371800,137600,137600,137600,137600,4507
|
|
20240318,152900,8613208600,137600,137600,137600,137600,0
|
|
20240318,152800,8613208600,137600,137600,137600,137600,0
|
|
20240318,152700,8613208600,137600,137600,137600,137600,0
|
|
20240318,152600,8613208600,137600,137600,137600,137600,0
|
|
20240318,152500,8613208600,137600,137600,137600,137600,0
|
|
20240318,152400,8613208600,137600,137600,137600,137600,0
|
|
20240318,152300,8613208600,137600,137600,137600,137600,0
|
|
20240318,152200,8613208600,137600,137600,137600,137600,0
|
|
20240318,152100,8613208600,137600,137600,137600,137600,0
|
|
20240318,152000,8613208600,137600,137600,137600,137600,0
|
|
20240318,151900,8613208600,137600,137700,137800,137600,219
|
|
20240318,151800,8583058900,137700,137700,137900,137600,105
|
|
20240318,151700,8568599800,137700,137600,137900,137600,264
|
|
20240318,151600,8532243500,137600,137600,137900,137600,106
|
|
20240318,151500,8517648600,137800,137500,137800,137500,547
|
|
20240318,151400,8442348500,137500,137500,137600,137400,364
|
|
20240318,151300,8392297300,137500,137500,137700,137500,213
|
|
20240318,151200,8363002700,137500,137300,137500,137300,108
|
|
20240318,151100,8348164900,137300,137400,137400,137300,271
|
|
20240318,151000,8310951000,137400,137500,137500,137400,95
|
|
20240318,150900,8297897200,137400,137700,137700,137300,274
|
|
20240318,150800,8260231200,137700,137600,137800,137600,78
|
|
20240318,150700,8249492900,137700,137500,137800,137500,185
|
|
20240318,150600,8224035700,137500,137500,137500,137300,193
|
|
20240318,150500,8197519200,137400,137600,137700,137400,133
|
|
20240318,150400,8179226700,137600,137600,137700,137600,160
|
|
20240318,150300,8157210600,137600,137700,137800,137500,81
|
|
20240318,150200,8146061100,137700,137700,137700,137600,293
|
|
20240318,150100,8105720000,137700,137800,137900,137700,71
|
|
20240318,150000,8095937000,137800,137800,137900,137800,175
|
|
20240318,145900,8071814600,137800,137700,137900,137700,336
|
|
20240318,145800,8025517700,137700,137500,137800,137500,457
|
|
20240318,145700,7962591400,137500,137400,137500,137300,208
|
|
20240318,145600,7934013000,137400,137500,137600,137400,176
|
|
20240318,145500,7909817500,137500,137300,137500,137300,269
|
|
20240318,145400,7872837600,137400,137500,137500,137300,147
|
|
20240318,145300,7852636100,137500,137500,137600,137500,180
|
|
20240318,145200,7827885000,137500,137500,137600,137500,107
|
|
20240318,145100,7813172300,137500,137500,137600,137500,120
|
|
20240318,145000,7796672200,137500,137500,137600,137500,218
|
|
20240318,144900,7766694600,137500,137300,137500,137300,159
|
|
20240318,144800,7744845400,137300,137500,137500,137200,237
|
|
20240318,144700,7712289200,137400,137400,137400,137400,85
|
|
20240318,144600,7700610200,137400,137400,137400,137300,353
|
|
20240318,144500,7652134900,137400,137400,137500,137400,122
|
|
20240318,144400,7635371900,137400,137400,137500,137400,100
|
|
20240318,144300,7621631700,137400,137400,137400,137400,189
|
|
20240318,144200,7595663100,137400,137400,137500,137400,142
|
|
20240318,144100,7576145100,137400,137500,137500,137400,215
|
|
20240318,144000,7546593000,137500,137500,137500,137500,134
|
|
20240318,143900,7528168000,137500,137400,137600,137400,128
|
|
20240318,143800,7510568200,137500,137200,137500,137200,158
|
|
20240318,143700,7488858700,137200,137200,137500,137200,906
|
|
20240318,143600,7364455000,137200,137200,137200,137200,114
|
|
20240318,143500,7348814200,137200,137300,137300,137200,137
|
|
20240318,143400,7330011100,137300,137200,137300,137200,131
|
|
20240318,143300,7312030000,137200,137400,137400,137200,76
|
|
20240318,143200,7301597300,137400,137200,137500,137200,178
|
|
20240318,143100,7277148900,137200,137300,137400,137200,93
|
|
20240318,143000,7264380600,137300,137300,137400,137300,127
|
|
20240318,142900,7246943200,137300,137200,137400,137200,146
|
|
20240318,142800,7226891400,137300,137200,137300,137200,159
|
|
20240318,142700,7205067600,137200,137200,137300,137200,79
|
|
20240318,142600,7194228400,137200,137300,137400,137200,98
|
|
20240318,142500,7180772800,137300,137300,137300,137300,83
|
|
20240318,142400,7169376900,137300,137300,137400,137300,120
|
|
20240318,142300,7152900800,137400,137300,137400,137300,158
|
|
20240318,142200,7131202800,137300,137400,137500,137300,100
|
|
20240318,142100,7117465000,137400,137400,137400,137400,90
|
|
20240318,142000,7105099000,137400,137400,137500,137400,156
|
|
20240318,141900,7083664200,137400,137400,137500,137400,72
|
|
20240318,141800,7073770700,137400,137400,137500,137400,122
|
|
20240318,141700,7057007800,137400,137500,137500,137400,89
|
|
20240318,141600,7044778600,137400,137600,137600,137400,126
|
|
20240318,141500,7027459500,137600,137500,137600,137500,82
|
|
20240318,141400,7016184300,137500,137600,137600,137500,99
|
|
20240318,141300,7002570600,137500,137600,137700,137500,424
|
|
20240318,141200,6944231600,137600,137500,137600,137500,70
|
|
20240318,141100,6934600800,137500,137200,137700,137200,868
|
|
20240318,141000,6815281500,137200,137300,137300,137200,81
|
|
20240318,140900,6804168100,137200,137200,137300,137200,120
|
|
20240318,140800,6787703700,137200,137200,137200,137200,77
|
|
20240318,140700,6777139300,137200,137200,137300,137200,169
|
|
20240318,140600,6753949200,137200,137200,137300,137200,71
|
|
20240318,140500,6744206500,137300,137300,137300,137200,172
|
|
20240318,140400,6720599000,137200,137200,137300,137200,153
|
|
20240318,140300,6699604700,137300,137200,137300,137200,114
|
|
20240318,140200,6683960100,137300,137200,137300,137200,115
|
|
20240318,140100,6668181800,137200,137200,137300,137200,75
|
|
20240318,140000,6657891500,137200,137200,137300,137200,172
|
|
20240318,135900,6634287900,137200,137300,137300,137200,378
|
|
20240318,135800,6582394400,137300,137300,137400,137300,116
|
|
20240318,135700,6566464900,137300,137300,137400,137300,142
|
|
20240318,135600,6546967400,137400,137300,137400,137300,115
|
|
20240318,135500,6531175000,137300,137200,137400,137200,134
|
|
20240318,135400,6512780200,137200,137400,137400,137100,134
|
|
20240318,135300,6494387300,137300,137100,137400,137100,265
|
|
20240318,135200,6458022200,137100,137100,137200,137100,149
|
|
20240318,135100,6437588000,137100,137100,137200,137100,86
|
|
20240318,135000,6425796400,137100,137100,137200,137000,254
|
|
20240318,134900,6390972400,137100,137100,137100,137000,130
|
|
20240318,134800,6373159400,137000,137000,137100,137000,139
|
|
20240318,134700,6354112400,137000,137000,137100,137000,134
|
|
20240318,134600,6335749600,137000,137000,137100,137000,193
|
|
20240318,134500,6309302400,137000,137000,137100,137000,117
|
|
20240318,134400,6293271000,137100,137000,137100,137000,167
|
|
20240318,134300,6270384100,137000,137000,137100,137000,178
|
|
20240318,134200,6245992200,137000,137000,137100,137000,112
|
|
20240318,134100,6230647000,137000,137000,137100,137000,152
|
|
20240318,134000,6209821100,137000,137100,137100,137000,2337
|
|
20240318,133900,5889426600,137100,137100,137200,137100,214
|
|
20240318,133800,5860087000,137100,137100,137100,137100,75
|
|
20240318,133700,5849804500,137100,137200,137200,137100,80
|
|
20240318,133600,5838835600,137100,137200,137300,137100,460
|
|
20240318,133500,5775729000,137300,137200,137300,137200,187
|
|
20240318,133400,5750061800,137200,137200,137300,137200,155
|
|
20240318,133300,5728795200,137200,137200,137300,137200,83
|
|
20240318,133200,5717407500,137200,137200,137300,137200,158
|
|
20240318,133100,5695728600,137200,137200,137200,137200,61
|
|
20240318,133000,5687359400,137200,137300,137400,137200,126
|
|
20240318,132900,5670060000,137300,137300,137400,137300,133
|
|
20240318,132800,5651797600,137300,137300,137400,137300,81
|
|
20240318,132700,5640676100,137300,137200,137300,137200,163
|
|
20240318,132600,5618300500,137200,137200,137300,137200,191
|
|
20240318,132500,5592089300,137200,137200,137200,137200,97
|
|
20240318,132400,5578780900,137200,137300,137300,137200,166
|
|
20240318,132300,5556005400,137300,137300,137400,137300,130
|
|
20240318,132200,5538156200,137300,137300,137400,137300,816
|
|
20240318,132100,5426116900,137300,137300,137400,137300,176
|
|
20240318,132000,5401951900,137300,137300,137300,137300,99
|
|
20240318,131900,5388359200,137300,137300,137400,137300,181
|
|
20240318,131800,5363498200,137300,137400,137500,137300,116
|
|
20240318,131700,5347563300,137400,137400,137500,137400,113
|
|
20240318,131600,5332037000,137400,137400,137500,137400,137
|
|
20240318,131500,5313213000,137400,137500,137600,137400,165
|
|
20240318,131400,5290524700,137600,137500,137600,137500,87
|
|
20240318,131300,5278561000,137500,137500,137600,137500,127
|
|
20240318,131200,5261098300,137500,137600,137600,137500,114
|
|
20240318,131100,5245420800,137500,137700,137700,137500,46
|
|
20240318,131000,5239092600,137600,137400,137600,137400,156
|
|
20240318,130900,5217639500,137400,137400,137400,137400,68
|
|
20240318,130800,5208296300,137400,137500,137500,137400,74
|
|
20240318,130700,5198125900,137500,137500,137600,137500,99
|
|
20240318,130600,5184510900,137500,137600,137600,137500,87
|
|
20240318,130500,5172544700,137500,137500,137600,137500,98
|
|
20240318,130400,5159067900,137500,137600,137600,137500,19
|
|
20240318,130300,5156455000,137500,137600,137600,137500,47
|
|
20240318,130200,5149991400,137600,137500,137600,137500,214
|
|
20240318,130100,5120554700,137500,137400,137500,137400,178
|
|
20240318,130000,5096083400,137400,137500,137500,137400,88
|
|
20240318,125900,5083988200,137400,137400,137500,137400,50
|
|
20240318,125800,5077118100,137500,137400,137500,137400,111
|
|
20240318,125700,5061863200,137400,137400,137500,137400,98
|
|
20240318,125600,5048397800,137400,137400,137400,137400,24
|
|
20240318,125500,5045100200,137500,137400,137500,137400,74
|
|
20240318,125400,5034932500,137400,137500,137500,137400,64
|
|
20240318,125300,5026134200,137500,137400,137500,137300,273
|
|
20240318,125200,4988617200,137300,137300,137400,137300,39
|
|
20240318,125100,4983261300,137300,137400,137500,137300,111
|
|
20240318,125000,4968010600,137400,137400,137400,137400,50
|
|
20240318,124900,4961140600,137400,137300,137500,137300,60
|
|
20240318,124800,4952900400,137400,137400,137400,137300,159
|
|
20240318,124700,4931053900,137400,137400,137500,137400,46
|
|
20240318,124600,4924733300,137500,137500,137500,137400,70
|
|
20240318,124500,4915109200,137500,137600,137600,137500,60
|
|
20240318,124400,4906858800,137500,137500,137500,137500,69
|
|
20240318,124300,4897371300,137500,137500,137500,137500,72
|
|
20240318,124200,4887471300,137600,137600,137600,137500,55
|
|
20240318,124100,4879906700,137500,137500,137500,137500,77
|
|
20240318,124000,4869319200,137500,137500,137600,137500,79
|
|
20240318,123900,4858455400,137500,137500,137500,137500,48
|
|
20240318,123800,4851855400,137500,137500,137600,137300,81
|
|
20240318,123700,4840724400,137300,137400,137600,137300,336
|
|
20240318,123600,4794523800,137400,137400,137500,137400,37
|
|
20240318,123500,4789439900,137500,137400,137500,137400,111
|
|
20240318,123400,4774187300,137400,137400,137500,137400,54
|
|
20240318,123300,4766767400,137400,137400,137400,137400,42
|
|
20240318,123200,4760996600,137400,137400,137500,137400,71
|
|
20240318,123100,4751240900,137400,137400,137500,137400,63
|
|
20240318,123000,4742584600,137400,137400,137400,137400,112
|
|
20240318,122900,4727195800,137400,137400,137500,137400,35
|
|
20240318,122800,4722386700,137400,137400,137400,137400,95
|
|
20240318,122700,4709333700,137400,137400,137500,137400,76
|
|
20240318,122600,4698890100,137400,137400,137500,137400,80
|
|
20240318,122500,4687897900,137500,137500,137500,137400,13
|
|
20240318,122400,4686111400,137400,137400,137500,137400,105
|
|
20240318,122300,4671684200,137400,137500,137500,137400,65
|
|
20240318,122200,4662752000,137400,137400,137400,137400,85
|
|
20240318,122100,4651073000,137400,137400,137500,137400,71
|
|
20240318,122000,4641315600,137400,137400,137400,137400,67
|
|
20240318,121900,4632109800,137500,137600,137600,137400,67
|
|
20240318,121800,4622900400,137600,137300,137600,137300,460
|
|
20240318,121700,4559685800,137300,137300,137300,137300,39
|
|
20240318,121600,4554331100,137400,137300,137400,137200,177
|
|
20240318,121500,4530032300,137300,137300,137300,137200,1113
|
|
20240318,121400,4377221000,137300,137300,137400,137300,84
|
|
20240318,121300,4365686500,137300,137300,137400,137300,96
|
|
20240318,121200,4352504700,137300,137300,137400,137300,92
|
|
20240318,121100,4339871600,137300,137300,137300,137300,31
|
|
20240318,121000,4335615300,137300,137300,137400,137300,92
|
|
20240318,120900,4322982600,137300,137400,137400,137300,73
|
|
20240318,120800,4312956500,137300,137300,137400,137300,125
|
|
20240318,120700,4295793800,137300,137400,137400,137300,99
|
|
20240318,120600,4282199300,137300,137300,137400,137300,37
|
|
20240318,120500,4277118900,137300,137400,137400,137300,108
|
|
20240318,120400,4262285400,137300,137400,137400,137300,73
|
|
20240318,120300,4252261400,137400,137300,137400,137300,179
|
|
20240318,120200,4227682200,137300,137400,137400,137300,72
|
|
20240318,120100,4217796200,137300,137300,137400,137300,82
|
|
20240318,120000,4206532000,137400,137400,137500,137300,262
|
|
20240318,115900,4170533200,137400,137400,137500,137400,89
|
|
20240318,115800,4158304400,137400,137400,137500,137400,85
|
|
20240318,115700,4146624400,137400,137400,137500,137400,66
|
|
20240318,115600,4137555900,137400,137400,137500,137400,78
|
|
20240318,115500,4126835900,137400,137400,137500,137400,135
|
|
20240318,115400,4108285500,137400,137400,137500,137400,137
|
|
20240318,115300,4089456100,137400,137400,137500,137400,92
|
|
20240318,115200,4076814900,137400,137400,137500,137400,79
|
|
20240318,115100,4065960100,137400,137500,137500,137400,137
|
|
20240318,115000,4047136100,137400,137400,137500,137400,67
|
|
20240318,114900,4037929600,137400,137400,137500,137400,84
|
|
20240318,114800,4026386400,137500,137500,137500,137400,147
|
|
20240318,114700,4006186500,137600,137600,137700,137500,1207
|
|
20240318,114600,3840150500,137600,137600,137700,137600,208
|
|
20240318,114500,3811528500,137600,137700,137700,137600,62
|
|
20240318,114400,3802996300,137600,137600,137700,137600,65
|
|
20240318,114300,3794049800,137600,137600,137700,137600,124
|
|
20240318,114200,3776982700,137600,137700,137700,137600,71
|
|
20240318,114100,3767212900,137600,137600,137700,137600,64
|
|
20240318,114000,3758406200,137600,137500,137700,137500,390
|
|
20240318,113900,3704723100,137500,137600,137600,137500,92
|
|
20240318,113800,3692072900,137500,137600,137700,137500,211
|
|
20240318,113700,3663042200,137600,137600,137600,137600,60
|
|
20240318,113600,3654786200,137600,137600,137700,137600,90
|
|
20240318,113500,3642400700,137600,137600,137700,137600,235
|
|
20240318,113400,3610064300,137600,137600,137700,137600,136
|
|
20240318,113300,3591350500,137600,137600,137700,137600,79
|
|
20240318,113200,3580479800,137600,137600,137700,137600,66
|
|
20240318,113100,3571397700,137600,137700,137800,137600,180
|
|
20240318,113000,3546611900,137700,137700,137700,137700,111
|
|
20240318,112900,3531327200,137800,138000,138000,137800,514
|
|
20240318,112800,3460457100,137900,137900,138000,137900,146
|
|
20240318,112700,3440321700,137900,138000,138100,137900,142
|
|
20240318,112600,3420729600,138000,138000,138100,138000,52
|
|
20240318,112500,3413552300,138000,138100,138100,138000,82
|
|
20240318,112400,3402236100,138000,138000,138100,138000,102
|
|
20240318,112300,3388159100,138000,138000,138000,137900,237
|
|
20240318,112200,3355457000,137900,137900,138000,137900,85
|
|
20240318,112100,3343735400,137900,137900,138000,137900,38
|
|
20240318,112000,3338494100,137900,137900,138000,137900,32
|
|
20240318,111900,3334080600,137900,137900,138000,137900,79
|
|
20240318,111800,3323185500,137900,137900,138000,137900,36
|
|
20240318,111700,3318220900,137900,137900,138000,137900,46
|
|
20240318,111600,3311876400,138000,137900,138000,137900,70
|
|
20240318,111500,3302222100,137900,137900,138000,137900,31
|
|
20240318,111400,3297947000,137900,137900,138000,137900,68
|
|
20240318,111300,3288568600,137900,137900,137900,137900,58
|
|
20240318,111200,3280570400,137900,138000,138000,137900,66
|
|
20240318,111100,3271466100,137900,138000,138000,137900,60
|
|
20240318,111000,3263187200,138000,138100,138200,138000,592
|
|
20240318,110900,3181461000,138100,138100,138200,138100,46
|
|
20240318,110800,3175107300,138100,138100,138200,138100,137
|
|
20240318,110700,3156180300,138100,138200,138200,138100,59
|
|
20240318,110600,3148029100,138100,138100,138200,138100,69
|
|
20240318,110500,3138496300,138100,138100,138200,138100,95
|
|
20240318,110400,3125372600,138100,138100,138100,138000,91
|
|
20240318,110300,3112808000,138100,138000,138100,138000,143
|
|
20240318,110200,3093062400,138000,137900,138000,137900,316
|
|
20240318,110100,3049455800,137900,137900,137900,137800,521
|
|
20240318,110000,2977613700,137800,137800,137900,137800,124
|
|
20240318,105900,2960524500,137800,137800,137900,137800,45
|
|
20240318,105800,2954322200,137800,137900,137900,137800,238
|
|
20240318,105700,2921502900,137900,137900,138000,137900,78
|
|
20240318,105600,2910746400,137900,137900,138000,137900,36
|
|
20240318,105500,2905781600,137900,137900,138000,137900,67
|
|
20240318,105400,2896542100,138000,137900,138000,137900,57
|
|
20240318,105300,2888681400,137900,137900,137900,137900,39
|
|
20240318,105200,2883303300,138000,137900,138000,137900,62
|
|
20240318,105100,2874752100,137900,137900,138000,137900,101
|
|
20240318,105000,2860823700,137900,137900,138000,137900,53
|
|
20240318,104900,2853513700,138000,137900,138000,137900,74
|
|
20240318,104800,2843307000,138000,138000,138000,137900,43
|
|
20240318,104700,2837375800,137900,137900,138000,137900,26
|
|
20240318,104600,2833789000,137900,137900,138000,137800,227
|
|
20240318,104500,2802482800,137800,137900,137900,137800,28
|
|
20240318,104400,2798624000,137800,137800,137800,137800,19
|
|
20240318,104300,2796005800,137800,137900,137900,137800,55
|
|
20240318,104200,2788424400,138000,137900,138000,137900,27
|
|
20240318,104100,2784700900,137900,137900,137900,137900,64
|
|
20240318,104000,2775875300,137900,138000,138100,137900,127
|
|
20240318,103900,2758351400,138100,138000,138100,138000,90
|
|
20240318,103800,2745930800,138000,138100,138100,138000,24
|
|
20240318,103700,2742618400,138000,138100,138100,138000,65
|
|
20240318,103600,2733646700,138000,138000,138100,138000,23
|
|
20240318,103500,2730472500,138000,138000,138100,138000,21
|
|
20240318,103400,2727574300,138000,138000,138100,138000,62
|
|
20240318,103300,2719015000,138100,138100,138100,138000,127
|
|
20240318,103200,2701485400,138000,138100,138100,138000,92
|
|
20240318,103100,2688784800,138100,138100,138100,138000,68
|
|
20240318,103000,2679396100,138000,137900,138100,137900,35
|
|
20240318,102900,2674566200,138000,137700,138000,137700,139
|
|
20240318,102800,2655402700,137800,137800,137800,137700,29
|
|
20240318,102700,2651407600,137700,137600,138200,137600,34
|
|
20240318,102600,2646710500,138300,137600,138300,137600,196
|
|
20240318,102500,2619675700,137700,137600,137700,137600,52
|
|
20240318,102400,2612517200,137700,137600,137700,137600,25
|
|
20240318,102300,2609077000,137600,137400,137600,137300,590
|
|
20240318,102200,2527988600,137400,137400,137500,137400,55
|
|
20240318,102100,2520428600,137400,137300,137400,137300,30
|
|
20240318,102000,2516306800,137300,137300,137400,137200,356
|
|
20240318,101900,2467415700,137200,137200,137300,137200,39
|
|
20240318,101800,2462064500,137200,137200,137300,137200,147
|
|
20240318,101700,2441895100,137200,137200,137300,137200,56
|
|
20240318,101600,2434211700,137200,137400,137400,137200,204
|
|
20240318,101500,2406203400,137400,137300,137400,137300,26
|
|
20240318,101400,2402633400,137400,137400,137500,137300,159
|
|
20240318,101300,2380787700,137500,137400,137500,137400,26
|
|
20240318,101200,2377213500,137400,137500,137500,137400,366
|
|
20240318,101100,2326889500,137500,137600,137600,137500,30
|
|
20240318,101000,2322762600,137600,138000,138100,137500,845
|
|
20240318,100900,2206185700,138100,138100,138100,138000,43
|
|
20240318,100800,2200249400,138100,138000,138100,138000,59
|
|
20240318,100700,2192106000,138100,138000,138100,138000,121
|
|
20240318,100600,2175400800,138000,138100,138100,138000,126
|
|
20240318,100500,2158010600,138100,138100,138100,138000,119
|
|
20240318,100400,2141579700,138000,138100,138100,138000,98
|
|
20240318,100300,2128050900,138100,138100,138100,138000,201
|
|
20240318,100200,2100309400,138100,138000,138100,138000,38
|
|
20240318,100100,2095064100,138000,138000,138100,138000,18
|
|
20240318,100000,2092579800,138000,138200,138200,138000,150
|
|
20240318,095900,2071867400,138200,138200,138300,138100,570
|
|
20240318,095800,1993060700,138200,138200,138200,138100,45
|
|
20240318,095700,1986843700,138100,138200,138300,138100,84
|
|
20240318,095600,1975240000,138300,138100,138300,138000,72
|
|
20240318,095500,1965287800,138100,138200,138300,138100,194
|
|
20240318,095400,1938478800,138100,138100,138200,138100,107
|
|
20240318,095300,1923694000,138200,138000,138200,138000,194
|
|
20240318,095200,1896906500,138100,138100,138200,138000,192
|
|
20240318,095100,1870400200,138100,137900,138100,137900,365
|
|
20240318,095000,1820035400,137900,137800,137900,137800,59
|
|
20240318,094900,1811903600,137900,138000,138000,137800,75
|
|
20240318,094800,1801564100,137700,137700,137800,137600,77
|
|
20240318,094700,1790961700,137700,137400,137700,137300,198
|
|
20240318,094600,1763754900,137400,137300,137400,137200,147
|
|
20240318,094500,1743572600,137300,137300,137300,137200,405
|
|
20240318,094400,1687985100,137200,137200,137300,137200,103
|
|
20240318,094300,1673844300,137200,137300,137300,137200,143
|
|
20240318,094200,1654213600,137200,137300,137300,137200,43
|
|
20240318,094100,1648311200,137300,137200,137300,137200,42
|
|
20240318,094000,1642546300,137200,137300,137300,137200,127
|
|
20240318,093900,1625112300,137400,137900,137900,137300,433
|
|
20240318,093800,1565556400,137700,137700,137800,137700,336
|
|
20240318,093700,1519257800,137700,137700,137700,137500,669
|
|
20240318,093600,1427244800,137500,137400,137500,137300,307
|
|
20240318,093500,1385056200,137300,137300,137400,137300,83
|
|
20240318,093400,1373657900,137400,137400,137400,137300,15
|
|
20240318,093300,1371597000,137400,137300,137400,137300,55
|
|
20240318,093200,1364042100,137300,137200,137400,137200,218
|
|
20240318,093100,1334124400,137200,137300,137300,137200,144
|
|
20240318,093000,1314363400,137500,138000,138200,137300,213
|
|
20240318,092900,1285008400,138200,138300,138300,138100,104
|
|
20240318,092800,1270627300,138300,137900,138300,137900,124
|
|
20240318,092700,1253501200,137900,137300,137900,137300,336
|
|
20240318,092600,1207317900,137400,137300,137400,137200,247
|
|
20240318,092500,1173405600,137300,137300,137400,137200,115
|
|
20240318,092400,1157614900,137300,137400,137500,137300,81
|
|
20240318,092300,1146489500,137400,137500,137600,137400,268
|
|
20240318,092200,1109647300,137500,137500,137600,137500,134
|
|
20240318,092100,1091220200,137600,137600,137700,137600,109
|
|
20240318,092000,1076220400,137600,137800,137800,137600,158
|
|
20240318,091900,1054459900,137700,137700,137800,137700,100
|
|
20240318,091800,1040689200,137500,137600,137600,137500,75
|
|
20240318,091700,1030369500,137600,137200,137600,137200,339
|
|
20240318,091600,983825800,137200,137500,137500,137000,764
|
|
20240318,091500,879023500,137400,137400,137500,137300,103
|
|
20240318,091400,864869600,137500,137900,138000,137400,669
|
|
20240318,091300,772733100,138000,138000,138000,137900,211
|
|
20240318,091200,743620800,138000,138300,138400,138000,599
|
|
20240318,091100,660881500,138400,138300,138400,138300,121
|
|
20240318,091000,644140300,138300,138500,138500,138300,513
|
|
20240318,090900,573162700,138500,138600,138600,138500,429
|
|
20240318,090800,513715100,138500,138600,138600,138500,188
|
|
20240318,090700,487659800,138600,139000,139000,138600,313
|
|
20240318,090600,444221300,139100,139200,139300,138900,53
|
|
20240318,090500,436849400,139400,140000,140100,139400,1081
|
|
20240318,090400,285691600,140200,140300,140300,140000,529
|
|
20240318,090300,211564400,140400,140600,140600,140400,85
|
|
20240318,090200,199624000,140600,140600,140600,140400,135
|
|
20240318,090100,180659100,140400,140800,140900,140400,103
|
|
20240318,090000,166179400,140900,140900,140900,140200,1160
|