606 lines
35 KiB
CSV
606 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190300,11621206000,157000,157000,157000,157000,13391
|
|
20240318,190200,11621206000,157000,157000,157000,157000,0
|
|
20240318,190100,11621206000,157000,157000,157000,157000,0
|
|
20240318,190000,11621206000,157000,157000,157000,157000,0
|
|
20240318,185900,11621206000,157000,157000,157000,157000,0
|
|
20240318,185800,11621206000,157000,157000,157000,157000,0
|
|
20240318,185700,11621206000,157000,157000,157000,157000,0
|
|
20240318,185600,11621206000,157000,157000,157000,157000,0
|
|
20240318,185500,11621206000,157000,157000,157000,157000,0
|
|
20240318,185400,11621206000,157000,157000,157000,157000,0
|
|
20240318,185300,11621206000,157000,157000,157000,157000,0
|
|
20240318,185200,11621206000,157000,157000,157000,157000,0
|
|
20240318,185100,11621206000,157000,157000,157000,157000,0
|
|
20240318,185000,11621206000,157000,157000,157000,157000,0
|
|
20240318,184900,11621206000,157000,157000,157000,157000,0
|
|
20240318,184800,11621206000,157000,157000,157000,157000,0
|
|
20240318,184700,11621206000,157000,157000,157000,157000,0
|
|
20240318,184600,11621206000,157000,157000,157000,157000,0
|
|
20240318,184500,11621206000,157000,157000,157000,157000,0
|
|
20240318,184400,11621206000,157000,157000,157000,157000,0
|
|
20240318,184300,11621206000,157000,157000,157000,157000,0
|
|
20240318,184200,11621206000,157000,157000,157000,157000,0
|
|
20240318,184100,11621206000,157000,157000,157000,157000,0
|
|
20240318,184000,11621206000,157000,157000,157000,157000,0
|
|
20240318,183900,11621206000,157000,157000,157000,157000,0
|
|
20240318,183800,11621206000,157000,157000,157000,157000,0
|
|
20240318,183700,11621206000,157000,157000,157000,157000,0
|
|
20240318,183600,11621206000,157000,157000,157000,157000,0
|
|
20240318,183500,11621206000,157000,157000,157000,157000,0
|
|
20240318,183400,11621206000,157000,157000,157000,157000,0
|
|
20240318,183300,11621206000,157000,157000,157000,157000,13391
|
|
20240318,183200,11621206000,157000,157000,157000,157000,0
|
|
20240318,183100,11621206000,157000,157000,157000,157000,0
|
|
20240318,183000,11621206000,157000,157000,157000,157000,0
|
|
20240318,182900,11621206000,157000,157000,157000,157000,0
|
|
20240318,182800,11621206000,157000,157000,157000,157000,0
|
|
20240318,182700,11621206000,157000,157000,157000,157000,0
|
|
20240318,182600,11621206000,157000,157000,157000,157000,0
|
|
20240318,182500,11621206000,157000,157000,157000,157000,0
|
|
20240318,182400,11621206000,157000,157000,157000,157000,0
|
|
20240318,182300,11621206000,157000,157000,157000,157000,0
|
|
20240318,182200,11621206000,157000,157000,157000,157000,0
|
|
20240318,182100,11621206000,157000,157000,157000,157000,0
|
|
20240318,182000,11621206000,157000,157000,157000,157000,0
|
|
20240318,181900,11621206000,157000,157000,157000,157000,0
|
|
20240318,181800,11621206000,157000,157000,157000,157000,0
|
|
20240318,181700,11621206000,157000,157000,157000,157000,0
|
|
20240318,181600,11621206000,157000,157000,157000,157000,0
|
|
20240318,181500,11621206000,157000,157000,157000,157000,0
|
|
20240318,181400,11621206000,157000,157000,157000,157000,0
|
|
20240318,181300,11621206000,157000,157000,157000,157000,0
|
|
20240318,181200,11621206000,157000,157000,157000,157000,0
|
|
20240318,181100,11621206000,157000,157000,157000,157000,0
|
|
20240318,181000,11621206000,157000,157000,157000,157000,0
|
|
20240318,180900,11621206000,157000,157000,157000,157000,0
|
|
20240318,180800,11621206000,157000,157000,157000,157000,0
|
|
20240318,180700,11621206000,157000,157000,157000,157000,0
|
|
20240318,180600,11621206000,157000,157000,157000,157000,0
|
|
20240318,180500,11621206000,157000,157000,157000,157000,0
|
|
20240318,180400,11621206000,157000,157000,157000,157000,0
|
|
20240318,180300,11621206000,157000,157000,157000,157000,13391
|
|
20240318,180200,11621206000,157000,157000,157000,157000,0
|
|
20240318,180100,11621206000,157000,157000,157000,157000,0
|
|
20240318,180000,11621206000,157000,157000,157000,157000,0
|
|
20240318,175900,11621206000,157000,157000,157000,157000,0
|
|
20240318,175800,11621206000,157000,157000,157000,157000,0
|
|
20240318,175700,11621206000,157000,157000,157000,157000,0
|
|
20240318,175600,11621206000,157000,157000,157000,157000,0
|
|
20240318,175500,11621206000,157000,157000,157000,157000,0
|
|
20240318,175400,11621206000,157000,157000,157000,157000,0
|
|
20240318,175300,11621206000,157000,157000,157000,157000,0
|
|
20240318,175200,11621206000,157000,157000,157000,157000,0
|
|
20240318,175100,11621206000,157000,157000,157000,157000,0
|
|
20240318,175000,11621206000,157000,157000,157000,157000,0
|
|
20240318,174900,11621206000,157000,157000,157000,157000,0
|
|
20240318,174800,11621206000,157000,157000,157000,157000,0
|
|
20240318,174700,11621206000,157000,157000,157000,157000,0
|
|
20240318,174600,11621206000,157000,157000,157000,157000,0
|
|
20240318,174500,11621206000,157000,157000,157000,157000,0
|
|
20240318,174400,11621206000,157000,157000,157000,157000,0
|
|
20240318,174300,11621206000,157000,157000,157000,157000,0
|
|
20240318,174200,11621206000,157000,157000,157000,157000,0
|
|
20240318,174100,11621206000,157000,157000,157000,157000,0
|
|
20240318,174000,11621206000,157000,157000,157000,157000,0
|
|
20240318,173900,11621206000,157000,157000,157000,157000,0
|
|
20240318,173800,11621206000,157000,157000,157000,157000,0
|
|
20240318,173700,11621206000,157000,157000,157000,157000,0
|
|
20240318,173600,11621206000,157000,157000,157000,157000,0
|
|
20240318,173500,11621206000,157000,157000,157000,157000,0
|
|
20240318,173400,11621206000,157000,157000,157000,157000,0
|
|
20240318,173300,11621206000,157000,157000,157000,157000,13391
|
|
20240318,173200,11621206000,157000,157000,157000,157000,0
|
|
20240318,173100,11621206000,157000,157000,157000,157000,0
|
|
20240318,173000,11621206000,157000,157000,157000,157000,0
|
|
20240318,172900,11621206000,157000,157000,157000,157000,0
|
|
20240318,172800,11621206000,157000,157000,157000,157000,0
|
|
20240318,172700,11621206000,157000,157000,157000,157000,0
|
|
20240318,172600,11621206000,157000,157000,157000,157000,0
|
|
20240318,172500,11621206000,157000,157000,157000,157000,0
|
|
20240318,172400,11621206000,157000,157000,157000,157000,0
|
|
20240318,172300,11621206000,157000,157000,157000,157000,0
|
|
20240318,172200,11621206000,157000,157000,157000,157000,0
|
|
20240318,172100,11621206000,157000,157000,157000,157000,0
|
|
20240318,172000,11621206000,157000,157000,157000,157000,0
|
|
20240318,171900,11621206000,157000,157000,157000,157000,0
|
|
20240318,171800,11621206000,157000,157000,157000,157000,0
|
|
20240318,171700,11621206000,157000,157000,157000,157000,0
|
|
20240318,171600,11621206000,157000,157000,157000,157000,0
|
|
20240318,171500,11621206000,157000,157000,157000,157000,0
|
|
20240318,171400,11621206000,157000,157000,157000,157000,0
|
|
20240318,171300,11621206000,157000,157000,157000,157000,0
|
|
20240318,171200,11621206000,157000,157000,157000,157000,0
|
|
20240318,171100,11621206000,157000,157000,157000,157000,0
|
|
20240318,171000,11621206000,157000,157000,157000,157000,0
|
|
20240318,170900,11621206000,157000,157000,157000,157000,0
|
|
20240318,170800,11621206000,157000,157000,157000,157000,0
|
|
20240318,170700,11621206000,157000,157000,157000,157000,0
|
|
20240318,170600,11621206000,157000,157000,157000,157000,0
|
|
20240318,170500,11621206000,157000,157000,157000,157000,0
|
|
20240318,170400,11621206000,157000,157000,157000,157000,0
|
|
20240318,170300,11621206000,157000,157000,157000,157000,13391
|
|
20240318,170200,11621206000,157000,157000,157000,157000,0
|
|
20240318,170100,11621206000,157000,157000,157000,157000,0
|
|
20240318,170000,11621206000,157000,157000,157000,157000,0
|
|
20240318,165900,11621206000,157000,157000,157000,157000,0
|
|
20240318,165800,11621206000,157000,157000,157000,157000,0
|
|
20240318,165700,11621206000,157000,157000,157000,157000,0
|
|
20240318,165600,11621206000,157000,157000,157000,157000,0
|
|
20240318,165500,11621206000,157000,157000,157000,157000,0
|
|
20240318,165400,11621206000,157000,157000,157000,157000,0
|
|
20240318,165300,11621206000,157000,157000,157000,157000,0
|
|
20240318,165200,11621206000,157000,157000,157000,157000,0
|
|
20240318,165100,11621206000,157000,157000,157000,157000,0
|
|
20240318,165000,11621206000,157000,157000,157000,157000,0
|
|
20240318,164900,11621206000,157000,157000,157000,157000,0
|
|
20240318,164800,11621206000,157000,157000,157000,157000,0
|
|
20240318,164700,11621206000,157000,157000,157000,157000,0
|
|
20240318,164600,11621206000,157000,157000,157000,157000,0
|
|
20240318,164500,11621206000,157000,157000,157000,157000,0
|
|
20240318,164400,11621206000,157000,157000,157000,157000,0
|
|
20240318,164300,11621206000,157000,157000,157000,157000,0
|
|
20240318,164200,11621206000,157000,157000,157000,157000,0
|
|
20240318,164100,11621206000,157000,157000,157000,157000,0
|
|
20240318,164000,11621206000,157000,157000,157000,157000,0
|
|
20240318,163900,11621206000,157000,157000,157000,157000,0
|
|
20240318,163800,11621206000,157000,157000,157000,157000,0
|
|
20240318,163700,11621206000,157000,157000,157000,157000,0
|
|
20240318,163600,11621206000,157000,157000,157000,157000,0
|
|
20240318,163500,11621206000,157000,157000,157000,157000,0
|
|
20240318,163400,11621206000,157000,157000,157000,157000,0
|
|
20240318,163300,11621206000,157000,157000,157000,157000,13391
|
|
20240318,163200,11621206000,157000,157000,157000,157000,0
|
|
20240318,163100,11621206000,157000,157000,157000,157000,0
|
|
20240318,163000,11621206000,157000,157000,157000,157000,0
|
|
20240318,162900,11621206000,157000,157000,157000,157000,0
|
|
20240318,162800,11621206000,157000,157000,157000,157000,0
|
|
20240318,162700,11621206000,157000,157000,157000,157000,0
|
|
20240318,162600,11621206000,157000,157000,157000,157000,0
|
|
20240318,162500,11621206000,157000,157000,157000,157000,0
|
|
20240318,162400,11621206000,157000,157000,157000,157000,0
|
|
20240318,162300,11621206000,157000,157000,157000,157000,0
|
|
20240318,162200,11621206000,157000,157000,157000,157000,0
|
|
20240318,162100,11621206000,157000,157000,157000,157000,0
|
|
20240318,162000,11621206000,157000,157000,157000,157000,0
|
|
20240318,161900,11621206000,157000,157000,157000,157000,0
|
|
20240318,161800,11621206000,157000,157000,157000,157000,0
|
|
20240318,161700,11621206000,157000,157000,157000,157000,0
|
|
20240318,161600,11621206000,157000,157000,157000,157000,0
|
|
20240318,161500,11621206000,157000,157000,157000,157000,0
|
|
20240318,161400,11621206000,157000,157000,157000,157000,0
|
|
20240318,161300,11621206000,157000,157000,157000,157000,0
|
|
20240318,161200,11621206000,157000,157000,157000,157000,0
|
|
20240318,161100,11621206000,157000,157000,157000,157000,0
|
|
20240318,161000,11621206000,157000,157000,157000,157000,0
|
|
20240318,160900,11621206000,157000,157000,157000,157000,0
|
|
20240318,160800,11621206000,157000,157000,157000,157000,0
|
|
20240318,160700,11621206000,157000,157000,157000,157000,0
|
|
20240318,160600,11621206000,157000,157000,157000,157000,0
|
|
20240318,160500,11621206000,157000,157000,157000,157000,0
|
|
20240318,160400,11621206000,157000,157000,157000,157000,0
|
|
20240318,160300,11621206000,157000,157000,157000,157000,13391
|
|
20240318,160200,11621206000,157000,157000,157000,157000,0
|
|
20240318,160100,11621206000,157000,157000,157000,157000,0
|
|
20240318,160000,11621206000,157000,157000,157000,157000,0
|
|
20240318,155900,11621206000,157000,157000,157000,157000,0
|
|
20240318,155800,11621206000,157000,157000,157000,157000,0
|
|
20240318,155700,11621206000,157000,157000,157000,157000,0
|
|
20240318,155600,11621206000,157000,157000,157000,157000,0
|
|
20240318,155500,11621206000,157000,157000,157000,157000,0
|
|
20240318,155400,11621206000,157000,157000,157000,157000,0
|
|
20240318,155300,11621206000,157000,157000,157000,157000,0
|
|
20240318,155200,11621206000,157000,157000,157000,157000,0
|
|
20240318,155100,11621206000,157000,157000,157000,157000,0
|
|
20240318,155000,11621206000,157000,157000,157000,157000,0
|
|
20240318,154900,11621206000,157000,157000,157000,157000,0
|
|
20240318,154800,11621206000,157000,157000,157000,157000,0
|
|
20240318,154700,11621206000,157000,157000,157000,157000,0
|
|
20240318,154600,11621206000,157000,157000,157000,157000,0
|
|
20240318,154500,11621206000,157000,157000,157000,157000,0
|
|
20240318,154400,11621206000,157000,157000,157000,157000,0
|
|
20240318,154300,11621206000,157000,157000,157000,157000,0
|
|
20240318,154200,11621206000,157000,157000,157000,157000,0
|
|
20240318,154100,11621206000,157000,157000,157000,157000,0
|
|
20240318,154000,11621206000,157000,157000,157000,157000,0
|
|
20240318,153900,11621206000,157000,157000,157000,157000,0
|
|
20240318,153800,11621206000,157000,157000,157000,157000,0
|
|
20240318,153700,11621206000,157000,157000,157000,157000,0
|
|
20240318,153600,11621206000,157000,157000,157000,157000,0
|
|
20240318,153500,11621206000,157000,157000,157000,157000,0
|
|
20240318,153400,11621206000,157000,157000,157000,157000,0
|
|
20240318,153300,11621206000,157000,157000,157000,157000,13391
|
|
20240318,153200,11621206000,157000,157000,157000,157000,0
|
|
20240318,153100,11621206000,157000,157000,157000,157000,0
|
|
20240318,153000,11621206000,157000,157000,157000,157000,13391
|
|
20240318,152900,9518819000,157400,157400,157400,157400,0
|
|
20240318,152800,9518819000,157400,157400,157400,157400,0
|
|
20240318,152700,9518819000,157400,157400,157400,157400,0
|
|
20240318,152600,9518819000,157400,157400,157400,157400,0
|
|
20240318,152500,9518819000,157400,157400,157400,157400,0
|
|
20240318,152400,9518819000,157400,157400,157400,157400,0
|
|
20240318,152300,9518819000,157400,157400,157400,157400,0
|
|
20240318,152200,9518819000,157400,157400,157400,157400,0
|
|
20240318,152100,9518819000,157400,157400,157400,157400,0
|
|
20240318,152000,9518819000,157400,157400,157400,157400,0
|
|
20240318,151900,9518819000,157400,157400,157400,157300,230
|
|
20240318,151800,9482630000,157300,157300,157400,157300,196
|
|
20240318,151700,9451791500,157400,157300,157400,157300,152
|
|
20240318,151600,9427871700,157300,157300,157400,157300,176
|
|
20240318,151500,9400183700,157400,157400,157400,157300,132
|
|
20240318,151400,9379418100,157300,157300,157400,157300,423
|
|
20240318,151300,9312851200,157300,157500,157500,157300,204
|
|
20240318,151200,9280739700,157400,157500,157500,157400,190
|
|
20240318,151100,9250824900,157500,157500,157600,157500,268
|
|
20240318,151000,9208614600,157500,157500,157600,157500,81
|
|
20240318,150900,9195855800,157500,157500,157600,157500,141
|
|
20240318,150800,9173642200,157500,157500,157600,157500,92
|
|
20240318,150700,9159151800,157600,157500,157600,157500,325
|
|
20240318,150600,9107963700,157500,157600,157700,157500,315
|
|
20240318,150500,9058322900,157600,157600,157700,157600,152
|
|
20240318,150400,9034361900,157600,157700,157700,157600,82
|
|
20240318,150300,9021438200,157600,157700,157800,157600,111
|
|
20240318,150200,9003933700,157700,157700,157800,157700,156
|
|
20240318,150100,8979327600,157700,157800,157900,157700,117
|
|
20240318,150000,8960864900,157800,158000,158000,157800,328
|
|
20240318,145900,8909073500,157900,157900,158000,157900,109
|
|
20240318,145800,8891854600,157900,157800,158000,157800,264
|
|
20240318,145700,8850162800,158000,157700,158000,157600,250
|
|
20240318,145600,8810710800,157700,157900,158000,157700,261
|
|
20240318,145500,8769518500,157800,157700,157900,157700,275
|
|
20240318,145400,8726122500,157800,157600,157800,157600,192
|
|
20240318,145300,8695830300,157600,157600,157800,157600,83
|
|
20240318,145200,8682745600,157900,157700,157900,157600,241
|
|
20240318,145100,8644729200,157800,157800,158000,157800,493
|
|
20240318,145000,8566893300,157900,157700,157900,157700,461
|
|
20240318,144900,8494140200,157800,157800,157900,157700,107
|
|
20240318,144800,8477259900,157900,157900,157900,157700,271
|
|
20240318,144700,8434496900,157900,157800,157900,157800,241
|
|
20240318,144600,8396452500,157800,157800,157900,157800,131
|
|
20240318,144500,8375774100,157900,157900,158000,157800,169
|
|
20240318,144400,8349089200,157900,157800,158000,157800,270
|
|
20240318,144300,8306457200,157800,157900,157900,157800,169
|
|
20240318,144200,8279776600,157900,157700,157900,157700,214
|
|
20240318,144100,8246002100,157800,157800,158000,157700,202
|
|
20240318,144000,8214122200,157800,157900,158000,157800,287
|
|
20240318,143900,8168795000,157900,157900,158000,157800,286
|
|
20240318,143800,8123635800,157900,157800,158000,157800,409
|
|
20240318,143700,8059051400,157900,157800,157900,157800,206
|
|
20240318,143600,8026525800,157900,157700,157900,157700,261
|
|
20240318,143500,7985326900,157700,157600,157800,157600,317
|
|
20240318,143400,7935338700,157600,157700,157700,157600,142
|
|
20240318,143300,7912949300,157700,157600,157800,157600,142
|
|
20240318,143200,7890559100,157600,157600,157800,157600,230
|
|
20240318,143100,7854285900,157600,157800,157800,157600,91
|
|
20240318,143000,7839937400,157600,157600,157800,157600,235
|
|
20240318,142900,7802882100,157700,157700,157800,157600,288
|
|
20240318,142800,7757458800,157500,157700,157800,157500,267
|
|
20240318,142700,7715359300,157800,157800,157800,157700,162
|
|
20240318,142600,7689801900,157700,157900,158000,157700,287
|
|
20240318,142500,7644496600,157900,157600,157900,157600,181
|
|
20240318,142400,7615941300,157600,157600,157700,157600,172
|
|
20240318,142300,7588822200,157600,157600,157600,157500,126
|
|
20240318,142200,7568968600,157500,157600,157600,157500,203
|
|
20240318,142100,7536983700,157600,157400,157600,157400,129
|
|
20240318,142000,7516666500,157500,157500,157700,157400,572
|
|
20240318,141900,7426559400,157500,157300,157500,157200,194
|
|
20240318,141800,7396027300,157300,156900,157300,156900,569
|
|
20240318,141700,7306639500,157000,157000,157000,156900,131
|
|
20240318,141600,7286076100,157000,157000,157000,156900,89
|
|
20240318,141500,7272109800,157000,156900,157000,156900,63
|
|
20240318,141400,7262221700,156900,156900,157000,156900,121
|
|
20240318,141300,7243230800,157000,156900,157000,156900,76
|
|
20240318,141200,7231304000,157000,156900,157000,156900,110
|
|
20240318,141100,7214040600,156900,157000,157000,156900,74
|
|
20240318,141000,7202427900,156900,157000,157100,156900,107
|
|
20240318,140900,7185628900,157000,157100,157100,157000,83
|
|
20240318,140800,7172596300,157100,157000,157100,157000,93
|
|
20240318,140700,7157993600,157000,157000,157100,157000,114
|
|
20240318,140600,7140089000,156900,157200,157300,156900,201
|
|
20240318,140500,7108492600,157300,156900,157300,156900,220
|
|
20240318,140400,7073926100,157000,156900,157000,156900,88
|
|
20240318,140300,7060115400,156900,156900,157000,156900,89
|
|
20240318,140200,7046145400,157000,156800,157000,156800,103
|
|
20240318,140100,7029987500,156800,156900,156900,156800,138
|
|
20240318,140000,7008340700,156900,156600,156900,156600,480
|
|
20240318,135900,6933123100,156600,156600,156700,156600,151
|
|
20240318,135800,6909467700,156600,156700,156700,156600,120
|
|
20240318,135700,6890671300,156700,156700,156800,156600,61
|
|
20240318,135600,6881112000,156700,156700,156800,156700,101
|
|
20240318,135500,6865280200,156700,156800,156800,156600,118
|
|
20240318,135400,6846784600,156700,156800,156800,156700,106
|
|
20240318,135300,6830172700,156800,156800,156800,156700,44
|
|
20240318,135200,6823277000,156800,156700,156800,156700,152
|
|
20240318,135100,6799452800,156800,156600,156800,156600,108
|
|
20240318,135000,6782533000,156700,156700,156800,156600,98
|
|
20240318,134900,6767178600,156700,156600,156800,156600,174
|
|
20240318,134800,6739924800,156600,156800,156800,156600,162
|
|
20240318,134700,6714535900,156800,156700,156800,156700,94
|
|
20240318,134600,6699804900,156800,156700,156800,156600,103
|
|
20240318,134500,6683665600,156700,156700,156800,156600,215
|
|
20240318,134400,6649971900,156800,156900,156900,156700,82
|
|
20240318,134300,6637113700,156900,156800,156900,156800,67
|
|
20240318,134200,6626606400,156900,156900,156900,156800,74
|
|
20240318,134100,6615001400,156800,156900,157000,156700,57
|
|
20240318,134000,6606059300,156900,156900,157000,156800,317
|
|
20240318,133900,6556324100,157000,157000,157000,156900,66
|
|
20240318,133800,6545965500,157000,157000,157000,156900,97
|
|
20240318,133700,6530739400,157000,156900,157000,156900,114
|
|
20240318,133600,6512846000,157000,157100,157100,156900,106
|
|
20240318,133500,6496202600,157000,157000,157100,157000,92
|
|
20240318,133400,6481756700,157100,156900,157200,156900,99
|
|
20240318,133300,6466212500,156900,156800,157000,156700,489
|
|
20240318,133200,6389534100,156700,156800,156800,156700,92
|
|
20240318,133100,6375115700,156700,156700,156800,156700,49
|
|
20240318,133000,6367436500,156700,156700,156800,156700,102
|
|
20240318,132900,6351447000,156700,156700,156800,156700,227
|
|
20240318,132800,6315875000,156800,156700,156800,156700,55
|
|
20240318,132700,6307253500,156800,156700,156800,156700,40
|
|
20240318,132600,6300983300,156800,156700,156800,156700,86
|
|
20240318,132500,6287501700,156800,156700,156800,156700,62
|
|
20240318,132400,6277782900,156800,156800,156800,156700,40
|
|
20240318,132300,6271513200,156700,156800,156800,156700,48
|
|
20240318,132200,6263988300,156800,156700,156800,156700,90
|
|
20240318,132100,6249880300,156800,156800,156800,156700,36
|
|
20240318,132000,6244237500,156700,156700,156800,156700,29
|
|
20240318,131900,6239691400,156700,156700,156800,156700,82
|
|
20240318,131800,6226836000,156800,156800,156800,156700,58
|
|
20240318,131700,6217744000,156800,156800,156800,156700,39
|
|
20240318,131600,6211631400,156800,156800,156800,156700,18
|
|
20240318,131500,6208809200,156800,157000,157000,156800,181
|
|
20240318,131400,6180404700,156900,156900,157000,156900,36
|
|
20240318,131300,6174753700,156900,157100,157100,156900,180
|
|
20240318,131200,6146491000,157100,156800,157200,156700,464
|
|
20240318,131100,6073703200,156700,156700,156800,156700,98
|
|
20240318,131000,6058337700,156700,156700,156800,156700,44
|
|
20240318,130900,6051440700,156700,156800,156800,156700,33
|
|
20240318,130800,6046267900,156700,156800,156800,156700,168
|
|
20240318,130700,6019926400,156800,156800,156800,156700,68
|
|
20240318,130600,6009268800,156800,156800,156800,156700,64
|
|
20240318,130500,5999237900,156700,156800,156800,156700,34
|
|
20240318,130400,5993907800,156800,156800,156800,156700,108
|
|
20240318,130300,5976978400,156800,156700,156800,156700,75
|
|
20240318,130200,5965223600,156800,156700,156800,156700,35
|
|
20240318,130100,5959737000,156700,156800,156800,156700,43
|
|
20240318,130000,5952997100,156800,156800,156800,156700,99
|
|
20240318,125900,5937476200,156800,156800,156800,156700,36
|
|
20240318,125800,5931833500,156800,156700,156800,156700,63
|
|
20240318,125700,5921958600,156800,156700,156800,156700,135
|
|
20240318,125600,5900798600,156800,156800,156800,156700,55
|
|
20240318,125500,5892176000,156800,156800,156800,156700,62
|
|
20240318,125400,5882455300,156800,156900,156900,156700,348
|
|
20240318,125300,5827888500,156900,156900,156900,156800,121
|
|
20240318,125200,5808905300,156800,156800,156900,156800,24
|
|
20240318,125100,5805140700,156900,156900,156900,156800,88
|
|
20240318,125000,5791340500,156900,156900,156900,156800,41
|
|
20240318,124900,5784909900,156900,156800,156900,156800,86
|
|
20240318,124800,5771416800,156800,156800,156900,156800,91
|
|
20240318,124700,5757147300,156900,156800,156900,156800,27
|
|
20240318,124600,5752912700,156900,156900,156900,156800,82
|
|
20240318,124500,5740047500,156900,156800,156900,156800,107
|
|
20240318,124400,5723267900,156900,156900,156900,156800,30
|
|
20240318,124300,5718561100,156900,156800,156900,156700,230
|
|
20240318,124200,5682496700,156800,156800,156900,156600,138
|
|
20240318,124100,5660863800,156800,156900,156900,156800,26
|
|
20240318,124000,5656785500,156900,156800,156900,156800,19
|
|
20240318,123900,5653805400,156900,156900,157000,156700,81
|
|
20240318,123800,5641102300,157000,157000,157000,156900,63
|
|
20240318,123700,5631212700,157000,156900,157000,156900,88
|
|
20240318,123600,5617404100,157000,156900,157000,156700,46
|
|
20240318,123500,5610187700,156700,156600,156900,156600,296
|
|
20240318,123400,5563772700,156600,156600,156700,156600,59
|
|
20240318,123300,5554529900,156600,156400,156700,156400,291
|
|
20240318,123200,5508985700,156500,156600,156700,156400,481
|
|
20240318,123100,5433708500,156600,156700,156700,156600,1215
|
|
20240318,123000,5243434100,156600,156600,156700,156600,37
|
|
20240318,122900,5237639400,156600,156800,156900,156600,535
|
|
20240318,122800,5153772600,156900,156900,156900,156800,39
|
|
20240318,122700,5147655500,157000,156900,157000,156800,95
|
|
20240318,122600,5132750600,157000,157000,157000,156900,15
|
|
20240318,122500,5130396500,157000,156900,157000,156900,42
|
|
20240318,122400,5123805600,157000,156800,157000,156800,69
|
|
20240318,122300,5112978600,156900,156900,156900,156800,13
|
|
20240318,122200,5110939800,156900,157000,157100,156900,133
|
|
20240318,122100,5090060300,157100,156900,157300,156900,314
|
|
20240318,122000,5040789100,156900,157100,157100,156800,454
|
|
20240318,121900,4969549600,157100,157100,157100,157000,18
|
|
20240318,121800,4966722300,157100,157000,157100,157000,48
|
|
20240318,121700,4959183600,157100,157100,157100,157000,45
|
|
20240318,121600,4952117600,157000,157100,157100,157000,150
|
|
20240318,121500,4928561500,157100,157000,157100,157000,60
|
|
20240318,121400,4919139900,157000,157200,157200,157000,35
|
|
20240318,121300,4913641300,157200,157200,157200,157100,91
|
|
20240318,121200,4899340200,157200,157300,157300,157000,801
|
|
20240318,121100,4773513300,157200,157300,157300,157200,30
|
|
20240318,121000,4768796800,157300,157300,157300,157200,38
|
|
20240318,120900,4762819800,157200,157200,157300,157200,74
|
|
20240318,120800,4751181900,157200,157300,157300,157200,30
|
|
20240318,120700,4746464700,157300,157200,157300,157200,15
|
|
20240318,120600,4744105800,157300,157300,157300,157200,49
|
|
20240318,120500,4736401000,157200,157300,157300,157200,64
|
|
20240318,120400,4726334200,157300,157200,157300,157200,16
|
|
20240318,120300,4723818500,157300,157500,157500,157200,461
|
|
20240318,120200,4651286200,157500,157400,157500,157400,76
|
|
20240318,120100,4639318800,157500,157400,157500,157400,79
|
|
20240318,120000,4626881200,157400,157500,157500,157400,47
|
|
20240318,115900,4619481900,157500,157400,157500,157400,18
|
|
20240318,115800,4616648000,157500,157600,157700,157500,316
|
|
20240318,115700,4566857800,157700,157600,157900,157600,37
|
|
20240318,115600,4561024300,157600,157700,157700,157600,56
|
|
20240318,115500,4552196900,157700,157700,157700,157600,37
|
|
20240318,115400,4546363600,157700,157800,158000,157700,207
|
|
20240318,115300,4513698100,157700,157900,157900,157700,116
|
|
20240318,115200,4495392900,158000,157800,158000,157800,87
|
|
20240318,115100,4481656100,157800,157800,157900,157800,42
|
|
20240318,115000,4475026600,157800,157800,157800,157700,15
|
|
20240318,114900,4472659700,157900,158000,158000,157800,48
|
|
20240318,114800,4465080400,158100,157900,158100,157700,113
|
|
20240318,114700,4447237100,158000,157900,158100,157800,46
|
|
20240318,114600,4439971600,157800,158100,158100,157800,10
|
|
20240318,114500,4438393300,157700,157700,158100,157700,61
|
|
20240318,114400,4428770100,157800,157900,157900,157700,130
|
|
20240318,114300,4408255900,158000,157800,158000,157800,174
|
|
20240318,114200,4380782500,157700,157700,157800,157700,17
|
|
20240318,114100,4378101300,157800,158000,158000,157700,49
|
|
20240318,114000,4370366100,158100,158000,158100,157900,108
|
|
20240318,113900,4353304800,157900,158000,158100,157900,28
|
|
20240318,113800,4348882100,158100,157900,158100,157900,30
|
|
20240318,113700,4344141200,158100,158000,158100,157900,21
|
|
20240318,113600,4340823300,157900,158000,158100,157900,304
|
|
20240318,113500,4292793200,158000,158100,158100,158000,80
|
|
20240318,113400,4280152200,158000,158100,158100,158000,17
|
|
20240318,113300,4277465500,158100,158000,158100,157900,33
|
|
20240318,113200,4272251600,158000,157800,158000,157800,62
|
|
20240318,113100,4262460300,157900,157800,157900,157800,24
|
|
20240318,113000,4258672400,158000,157900,158000,157800,84
|
|
20240318,112900,4245408100,158000,158000,158000,157900,82
|
|
20240318,112800,4232453300,157900,157900,158000,157900,5
|
|
20240318,112700,4231663600,158000,158100,158100,157800,197
|
|
20240318,112600,4200531000,158200,158200,158200,158100,45
|
|
20240318,112500,4193413900,158100,158100,158200,158100,26
|
|
20240318,112400,4189302700,158000,158000,158100,158000,36
|
|
20240318,112300,4183613800,158000,158100,158100,158000,15
|
|
20240318,112200,4181242700,158100,158000,158100,158000,49
|
|
20240318,112100,4173497000,158000,157900,158100,157900,53
|
|
20240318,112000,4165123700,158000,158000,158000,157900,38
|
|
20240318,111900,4159119900,158000,158000,158000,157900,78
|
|
20240318,111800,4146798700,158000,157900,158000,157900,16
|
|
20240318,111700,4144271800,158000,157900,158100,157900,114
|
|
20240318,111600,4126260800,158000,157900,158000,157900,30
|
|
20240318,111500,4121522800,157900,158000,158000,157800,37
|
|
20240318,111400,4115678800,158000,157700,158000,157700,21
|
|
20240318,111300,4112364500,157700,157900,157900,157600,41
|
|
20240318,111200,4105896500,157800,157700,157800,157700,110
|
|
20240318,111100,4088546500,157600,157700,157800,157600,69
|
|
20240318,111000,4077666000,157700,157700,157900,157700,157
|
|
20240318,110900,4052898600,157700,158000,158000,157700,272
|
|
20240318,110800,4009951700,157900,157900,158000,157900,34
|
|
20240318,110700,4004581500,157900,158000,158100,157900,83
|
|
20240318,110600,3991465900,158000,157900,158000,157900,28
|
|
20240318,110500,3987042800,158100,158000,158100,157900,77
|
|
20240318,110400,3974880100,158000,158000,158100,158000,76
|
|
20240318,110300,3962871900,158000,158100,158100,158000,66
|
|
20240318,110200,3952438200,158000,158200,158200,158000,57
|
|
20240318,110100,3943427400,158100,158300,158300,158100,126
|
|
20240318,110000,3923493900,158300,158200,158300,158200,164
|
|
20240318,105900,3897544700,158200,158100,158400,158100,102
|
|
20240318,105800,3881401000,158100,158300,158300,158100,104
|
|
20240318,105700,3864939500,158300,158400,158400,158300,42
|
|
20240318,105600,3858288500,158400,158300,158400,158200,229
|
|
20240318,105500,3822034800,158300,157800,158300,157800,358
|
|
20240318,105400,3765441100,157800,157800,157900,157800,41
|
|
20240318,105300,3758969900,157900,157800,157900,157800,31
|
|
20240318,105200,3754077200,157900,157900,157900,157800,71
|
|
20240318,105100,3742867100,157900,157800,157900,157800,26
|
|
20240318,105000,3738763200,157900,157900,157900,157800,39
|
|
20240318,104900,3732606300,157900,157800,157900,157800,30
|
|
20240318,104800,3727871400,157900,157700,157900,157700,69
|
|
20240318,104700,3716983800,157800,157600,157800,157600,75
|
|
20240318,104600,3705151000,157700,157700,157700,157600,9
|
|
20240318,104500,3703731900,157600,157700,157700,157600,54
|
|
20240318,104400,3695217800,157700,157500,157700,157400,36
|
|
20240318,104300,3689544900,157400,157600,157700,157400,199
|
|
20240318,104200,3658191800,157700,157600,157700,157600,43
|
|
20240318,104100,3651413400,157800,157800,157900,157600,148
|
|
20240318,104000,3628057800,157800,157800,157900,157500,32
|
|
20240318,103900,3623006900,157500,157900,158000,157500,100
|
|
20240318,103800,3607235200,157800,157900,157900,157800,19
|
|
20240318,103700,3604236000,157800,157800,157900,157800,97
|
|
20240318,103600,3588924200,157800,157900,158000,157800,331
|
|
20240318,103500,3536659100,158000,158000,158000,157900,33
|
|
20240318,103400,3531445900,158100,158100,158200,158100,37
|
|
20240318,103300,3525595600,158100,158000,158200,158000,141
|
|
20240318,103200,3503304300,158000,158100,158200,158000,182
|
|
20240318,103100,3474529300,158000,158000,158100,158000,15
|
|
20240318,103000,3472159200,158000,158100,158200,157900,316
|
|
20240318,102900,3422215800,158100,158100,158200,158100,22
|
|
20240318,102800,3418736900,158100,158300,158300,158100,70
|
|
20240318,102700,3407663600,158200,158300,158300,158200,41
|
|
20240318,102600,3401176900,158300,158200,158300,158200,128
|
|
20240318,102500,3380926100,158100,158000,158100,158000,59
|
|
20240318,102400,3371602300,158100,158200,158200,158000,176
|
|
20240318,102300,3343774400,158200,158000,158200,158000,49
|
|
20240318,102200,3336027000,158000,157600,158000,157600,340
|
|
20240318,102100,3282372000,157700,157300,157700,157300,171
|
|
20240318,102000,3255440500,157400,157300,157400,157300,103
|
|
20240318,101900,3239235300,157200,157100,157300,157000,298
|
|
20240318,101800,3192391200,157100,157100,157100,157000,89
|
|
20240318,101700,3178410000,157100,157000,157200,156900,133
|
|
20240318,101600,3157515800,157100,156900,157100,156600,191
|
|
20240318,101500,3127565100,157000,156900,157100,156900,116
|
|
20240318,101400,3109355300,156900,156700,157000,156700,188
|
|
20240318,101300,3079854800,156700,156600,156700,156600,49
|
|
20240318,101200,3072179300,156600,156600,156700,156400,89
|
|
20240318,101100,3058248800,156600,156400,156600,156300,305
|
|
20240318,101000,3010530400,156400,156300,156400,156200,294
|
|
20240318,100900,2964574600,156400,156400,156500,156400,87
|
|
20240318,100800,2950967600,156400,156600,156700,156400,299
|
|
20240318,100700,2904185700,156500,156600,156700,156500,302
|
|
20240318,100600,2856914200,156600,156500,156700,156500,305
|
|
20240318,100500,2809177500,156800,156500,157000,156500,310
|
|
20240318,100400,2760605900,156700,156600,156900,156500,416
|
|
20240318,100300,2695447500,156700,156800,157100,156600,238
|
|
20240318,100200,2658150500,157100,156800,157100,156700,143
|
|
20240318,100100,2635719600,156800,156700,156900,156700,33
|
|
20240318,100000,2630546200,156900,156900,157000,156700,241
|
|
20240318,095900,2592753400,156900,156900,157200,156900,28
|
|
20240318,095800,2588359100,157000,157000,157000,156800,271
|
|
20240318,095700,2545839900,156900,157300,157300,156900,57
|
|
20240318,095600,2536891200,157300,157300,157300,156900,909
|
|
20240318,095500,2394164800,157100,157000,157300,157000,59
|
|
20240318,095400,2384897800,157200,157200,157200,157000,77
|
|
20240318,095300,2372800000,157200,157000,157200,157000,155
|
|
20240318,095200,2348453800,156900,157000,157000,156900,38
|
|
20240318,095100,2342490900,157000,157200,157200,156900,90
|
|
20240318,095000,2328354800,157200,157100,157300,157000,82
|
|
20240318,094900,2315471100,157300,157000,157300,157000,5
|
|
20240318,094800,2314684900,157300,157000,157300,157000,137
|
|
20240318,094700,2293156300,157100,157100,157100,157000,138
|
|
20240318,094600,2271481100,157100,157300,157300,157000,269
|
|
20240318,094500,2229212500,157200,157000,157300,157000,71
|
|
20240318,094400,2218055700,157100,157000,157100,157000,18
|
|
20240318,094300,2215228400,157100,156900,157100,156900,96
|
|
20240318,094200,2200151800,156900,156900,157100,156900,165
|
|
20240318,094100,2174244800,157000,157100,157100,156900,249
|
|
20240318,094000,2135152400,157100,157200,157200,157000,60
|
|
20240318,093900,2125729700,157200,157200,157200,157100,86
|
|
20240318,093800,2112210700,157400,157400,157400,157300,45
|
|
20240318,093700,2105130900,157400,157100,157400,157100,14
|
|
20240318,093600,2102930000,157100,157300,157300,157100,236
|
|
20240318,093500,2065818100,157300,157200,157300,157100,101
|
|
20240318,093400,2049933900,157200,157200,157300,157200,54
|
|
20240318,093300,2041444300,157200,156900,157200,156700,259
|
|
20240318,093200,2000769300,156900,157200,157200,156900,80
|
|
20240318,093100,1988213700,157200,157200,157300,156900,53
|
|
20240318,093000,1979887000,157300,157300,157300,156600,311
|
|
20240318,092900,1931071200,157300,157200,157400,157000,192
|
|
20240318,092800,1900864400,157300,157100,157300,157000,52
|
|
20240318,092700,1892694000,157000,156600,157300,156600,274
|
|
20240318,092600,1849706800,156700,156500,156700,156500,94
|
|
20240318,092500,1834985300,156600,156400,156600,156400,86
|
|
20240318,092400,1821531800,156400,156600,156700,156400,145
|
|
20240318,092300,1798829000,156700,156400,156700,156400,134
|
|
20240318,092200,1777848600,156400,156300,156400,156300,65
|
|
20240318,092100,1767684400,156400,156300,156400,156300,84
|
|
20240318,092000,1754553700,156300,156100,156300,156000,427
|
|
20240318,091900,1687867600,156100,156100,156300,155900,291
|
|
20240318,091800,1642454400,156100,156300,156400,156000,1210
|
|
20240318,091700,1453528000,156200,156200,156300,156200,613
|
|
20240318,091600,1357739900,156300,156600,156600,156200,481
|
|
20240318,091500,1282568600,156600,156800,156800,156000,1067
|
|
20240318,091400,1115539300,156900,157300,157400,156900,1571
|
|
20240318,091300,868884300,157400,157600,157600,157300,24
|
|
20240318,091200,865108500,157600,157300,157700,157300,218
|
|
20240318,091100,830779800,157400,157300,157500,157300,59
|
|
20240318,091000,821495800,157400,157700,157700,157300,445
|
|
20240318,090900,751426300,157700,157500,158200,157500,134
|
|
20240318,090800,730289600,157500,157600,157600,157300,45
|
|
20240318,090700,723203000,157600,157100,157600,157000,270
|
|
20240318,090600,680760500,157200,157600,157600,157100,163
|
|
20240318,090500,655128700,157600,158000,158100,157600,867
|
|
20240318,090400,518248000,158000,158000,158000,158000,101
|
|
20240318,090300,502290000,158100,158400,158400,158100,290
|
|
20240318,090200,456387700,158400,158100,158400,158100,392
|
|
20240318,090100,394323200,158200,158300,158300,158100,994
|
|
20240318,090000,237042300,158100,158400,158400,158100,1494
|