625 lines
35 KiB
CSV
625 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192200,8022858900,131000,131000,131000,131000,4493
|
|
20240318,192100,8022858900,131000,131000,131000,131000,0
|
|
20240318,192000,8022858900,131000,131000,131000,131000,0
|
|
20240318,191900,8022858900,131000,131000,131000,131000,0
|
|
20240318,191800,8022858900,131000,131000,131000,131000,0
|
|
20240318,191700,8022858900,131000,131000,131000,131000,0
|
|
20240318,191600,8022858900,131000,131000,131000,131000,0
|
|
20240318,191500,8022858900,131000,131000,131000,131000,0
|
|
20240318,191400,8022858900,131000,131000,131000,131000,0
|
|
20240318,191300,8022858900,131000,131000,131000,131000,0
|
|
20240318,191200,8022858900,131000,131000,131000,131000,0
|
|
20240318,191100,8022858900,131000,131000,131000,131000,0
|
|
20240318,191000,8022858900,131000,131000,131000,131000,0
|
|
20240318,190900,8022858900,131000,131000,131000,131000,0
|
|
20240318,190800,8022858900,131000,131000,131000,131000,0
|
|
20240318,190700,8022858900,131000,131000,131000,131000,0
|
|
20240318,190600,8022858900,131000,131000,131000,131000,0
|
|
20240318,190500,8022858900,131000,131000,131000,131000,0
|
|
20240318,190400,8022858900,131000,131000,131000,131000,0
|
|
20240318,190300,8022858900,131000,131000,131000,131000,0
|
|
20240318,190200,8022858900,131000,131000,131000,131000,0
|
|
20240318,190100,8022858900,131000,131000,131000,131000,0
|
|
20240318,190000,8022858900,131000,131000,131000,131000,0
|
|
20240318,185900,8022858900,131000,131000,131000,131000,0
|
|
20240318,185800,8022858900,131000,131000,131000,131000,0
|
|
20240318,185700,8022858900,131000,131000,131000,131000,0
|
|
20240318,185600,8022858900,131000,131000,131000,131000,0
|
|
20240318,185500,8022858900,131000,131000,131000,131000,0
|
|
20240318,185400,8022858900,131000,131000,131000,131000,0
|
|
20240318,185300,8022858900,131000,131000,131000,131000,0
|
|
20240318,185200,8022858900,131000,131000,131000,131000,4493
|
|
20240318,185100,8022858900,131000,131000,131000,131000,0
|
|
20240318,185000,8022858900,131000,131000,131000,131000,0
|
|
20240318,184900,8022858900,131000,131000,131000,131000,0
|
|
20240318,184800,8022858900,131000,131000,131000,131000,0
|
|
20240318,184700,8022858900,131000,131000,131000,131000,0
|
|
20240318,184600,8022858900,131000,131000,131000,131000,0
|
|
20240318,184500,8022858900,131000,131000,131000,131000,0
|
|
20240318,184400,8022858900,131000,131000,131000,131000,0
|
|
20240318,184300,8022858900,131000,131000,131000,131000,0
|
|
20240318,184200,8022858900,131000,131000,131000,131000,0
|
|
20240318,184100,8022858900,131000,131000,131000,131000,0
|
|
20240318,184000,8022858900,131000,131000,131000,131000,0
|
|
20240318,183900,8022858900,131000,131000,131000,131000,0
|
|
20240318,183800,8022858900,131000,131000,131000,131000,0
|
|
20240318,183700,8022858900,131000,131000,131000,131000,0
|
|
20240318,183600,8022858900,131000,131000,131000,131000,0
|
|
20240318,183500,8022858900,131000,131000,131000,131000,0
|
|
20240318,183400,8022858900,131000,131000,131000,131000,0
|
|
20240318,183300,8022858900,131000,131000,131000,131000,0
|
|
20240318,183200,8022858900,131000,131000,131000,131000,0
|
|
20240318,183100,8022858900,131000,131000,131000,131000,0
|
|
20240318,183000,8022858900,131000,131000,131000,131000,0
|
|
20240318,182900,8022858900,131000,131000,131000,131000,0
|
|
20240318,182800,8022858900,131000,131000,131000,131000,0
|
|
20240318,182700,8022858900,131000,131000,131000,131000,0
|
|
20240318,182600,8022858900,131000,131000,131000,131000,0
|
|
20240318,182500,8022858900,131000,131000,131000,131000,0
|
|
20240318,182400,8022858900,131000,131000,131000,131000,0
|
|
20240318,182300,8022858900,131000,131000,131000,131000,0
|
|
20240318,182200,8022858900,131000,131000,131000,131000,4493
|
|
20240318,182100,8022858900,131000,131000,131000,131000,0
|
|
20240318,182000,8022858900,131000,131000,131000,131000,0
|
|
20240318,181900,8022858900,131000,131000,131000,131000,0
|
|
20240318,181800,8022858900,131000,131000,131000,131000,0
|
|
20240318,181700,8022858900,131000,131000,131000,131000,0
|
|
20240318,181600,8022858900,131000,131000,131000,131000,0
|
|
20240318,181500,8022858900,131000,131000,131000,131000,0
|
|
20240318,181400,8022858900,131000,131000,131000,131000,0
|
|
20240318,181300,8022858900,131000,131000,131000,131000,0
|
|
20240318,181200,8022858900,131000,131000,131000,131000,0
|
|
20240318,181100,8022858900,131000,131000,131000,131000,0
|
|
20240318,181000,8022858900,131000,131000,131000,131000,0
|
|
20240318,180900,8022858900,131000,131000,131000,131000,0
|
|
20240318,180800,8022858900,131000,131000,131000,131000,0
|
|
20240318,180700,8022858900,131000,131000,131000,131000,0
|
|
20240318,180600,8022858900,131000,131000,131000,131000,0
|
|
20240318,180500,8022858900,131000,131000,131000,131000,0
|
|
20240318,180400,8022858900,131000,131000,131000,131000,0
|
|
20240318,180300,8022858900,131000,131000,131000,131000,0
|
|
20240318,180200,8022858900,131000,131000,131000,131000,0
|
|
20240318,180100,8022858900,131000,131000,131000,131000,0
|
|
20240318,180000,8022858900,131000,131000,131000,131000,0
|
|
20240318,175900,8022858900,131000,131000,131000,131000,0
|
|
20240318,175800,8022858900,131000,131000,131000,131000,0
|
|
20240318,175700,8022858900,131000,131000,131000,131000,0
|
|
20240318,175600,8022858900,131000,131000,131000,131000,0
|
|
20240318,175500,8022858900,131000,131000,131000,131000,0
|
|
20240318,175400,8022858900,131000,131000,131000,131000,0
|
|
20240318,175300,8022858900,131000,131000,131000,131000,0
|
|
20240318,175200,8022858900,131000,131000,131000,131000,4493
|
|
20240318,175100,8022858900,131000,131000,131000,131000,0
|
|
20240318,175000,8022858900,131000,131000,131000,131000,0
|
|
20240318,174900,8022858900,131000,131000,131000,131000,0
|
|
20240318,174800,8022858900,131000,131000,131000,131000,0
|
|
20240318,174700,8022858900,131000,131000,131000,131000,0
|
|
20240318,174600,8022858900,131000,131000,131000,131000,0
|
|
20240318,174500,8022858900,131000,131000,131000,131000,0
|
|
20240318,174400,8022858900,131000,131000,131000,131000,0
|
|
20240318,174300,8022858900,131000,131000,131000,131000,0
|
|
20240318,174200,8022858900,131000,131000,131000,131000,0
|
|
20240318,174100,8022858900,131000,131000,131000,131000,0
|
|
20240318,174000,8022858900,131000,131000,131000,131000,0
|
|
20240318,173900,8022858900,131000,131000,131000,131000,0
|
|
20240318,173800,8022858900,131000,131000,131000,131000,0
|
|
20240318,173700,8022858900,131000,131000,131000,131000,0
|
|
20240318,173600,8022858900,131000,131000,131000,131000,0
|
|
20240318,173500,8022858900,131000,131000,131000,131000,0
|
|
20240318,173400,8022858900,131000,131000,131000,131000,0
|
|
20240318,173300,8022858900,131000,131000,131000,131000,0
|
|
20240318,173200,8022858900,131000,131000,131000,131000,0
|
|
20240318,173100,8022858900,131000,131000,131000,131000,0
|
|
20240318,173000,8022858900,131000,131000,131000,131000,0
|
|
20240318,172900,8022858900,131000,131000,131000,131000,0
|
|
20240318,172800,8022858900,131000,131000,131000,131000,0
|
|
20240318,172700,8022858900,131000,131000,131000,131000,0
|
|
20240318,172600,8022858900,131000,131000,131000,131000,0
|
|
20240318,172500,8022858900,131000,131000,131000,131000,0
|
|
20240318,172400,8022858900,131000,131000,131000,131000,0
|
|
20240318,172300,8022858900,131000,131000,131000,131000,0
|
|
20240318,172200,8022858900,131000,131000,131000,131000,4493
|
|
20240318,172100,8022858900,131000,131000,131000,131000,0
|
|
20240318,172000,8022858900,131000,131000,131000,131000,0
|
|
20240318,171900,8022858900,131000,131000,131000,131000,0
|
|
20240318,171800,8022858900,131000,131000,131000,131000,0
|
|
20240318,171700,8022858900,131000,131000,131000,131000,0
|
|
20240318,171600,8022858900,131000,131000,131000,131000,0
|
|
20240318,171500,8022858900,131000,131000,131000,131000,0
|
|
20240318,171400,8022858900,131000,131000,131000,131000,0
|
|
20240318,171300,8022858900,131000,131000,131000,131000,0
|
|
20240318,171200,8022858900,131000,131000,131000,131000,0
|
|
20240318,171100,8022858900,131000,131000,131000,131000,0
|
|
20240318,171000,8022858900,131000,131000,131000,131000,0
|
|
20240318,170900,8022858900,131000,131000,131000,131000,0
|
|
20240318,170800,8022858900,131000,131000,131000,131000,0
|
|
20240318,170700,8022858900,131000,131000,131000,131000,0
|
|
20240318,170600,8022858900,131000,131000,131000,131000,0
|
|
20240318,170500,8022858900,131000,131000,131000,131000,0
|
|
20240318,170400,8022858900,131000,131000,131000,131000,0
|
|
20240318,170300,8022858900,131000,131000,131000,131000,0
|
|
20240318,170200,8022858900,131000,131000,131000,131000,0
|
|
20240318,170100,8022858900,131000,131000,131000,131000,0
|
|
20240318,170000,8022858900,131000,131000,131000,131000,0
|
|
20240318,165900,8022858900,131000,131000,131000,131000,0
|
|
20240318,165800,8022858900,131000,131000,131000,131000,0
|
|
20240318,165700,8022858900,131000,131000,131000,131000,0
|
|
20240318,165600,8022858900,131000,131000,131000,131000,0
|
|
20240318,165500,8022858900,131000,131000,131000,131000,0
|
|
20240318,165400,8022858900,131000,131000,131000,131000,0
|
|
20240318,165300,8022858900,131000,131000,131000,131000,0
|
|
20240318,165200,8022858900,131000,131000,131000,131000,4493
|
|
20240318,165100,8022858900,131000,131000,131000,131000,0
|
|
20240318,165000,8022858900,131000,131000,131000,131000,0
|
|
20240318,164900,8022858900,131000,131000,131000,131000,0
|
|
20240318,164800,8022858900,131000,131000,131000,131000,0
|
|
20240318,164700,8022858900,131000,131000,131000,131000,0
|
|
20240318,164600,8022858900,131000,131000,131000,131000,0
|
|
20240318,164500,8022858900,131000,131000,131000,131000,0
|
|
20240318,164400,8022858900,131000,131000,131000,131000,0
|
|
20240318,164300,8022858900,131000,131000,131000,131000,0
|
|
20240318,164200,8022858900,131000,131000,131000,131000,0
|
|
20240318,164100,8022858900,131000,131000,131000,131000,0
|
|
20240318,164000,8022858900,131000,131000,131000,131000,0
|
|
20240318,163900,8022858900,131000,131000,131000,131000,0
|
|
20240318,163800,8022858900,131000,131000,131000,131000,0
|
|
20240318,163700,8022858900,131000,131000,131000,131000,0
|
|
20240318,163600,8022858900,131000,131000,131000,131000,0
|
|
20240318,163500,8022858900,131000,131000,131000,131000,0
|
|
20240318,163400,8022858900,131000,131000,131000,131000,0
|
|
20240318,163300,8022858900,131000,131000,131000,131000,0
|
|
20240318,163200,8022858900,131000,131000,131000,131000,0
|
|
20240318,163100,8022858900,131000,131000,131000,131000,0
|
|
20240318,163000,8022858900,131000,131000,131000,131000,0
|
|
20240318,162900,8022858900,131000,131000,131000,131000,0
|
|
20240318,162800,8022858900,131000,131000,131000,131000,0
|
|
20240318,162700,8022858900,131000,131000,131000,131000,0
|
|
20240318,162600,8022858900,131000,131000,131000,131000,0
|
|
20240318,162500,8022858900,131000,131000,131000,131000,0
|
|
20240318,162400,8022858900,131000,131000,131000,131000,0
|
|
20240318,162300,8022858900,131000,131000,131000,131000,0
|
|
20240318,162200,8022858900,131000,131000,131000,131000,4493
|
|
20240318,162100,8022858900,131000,131000,131000,131000,0
|
|
20240318,162000,8022858900,131000,131000,131000,131000,0
|
|
20240318,161900,8022858900,131000,131000,131000,131000,0
|
|
20240318,161800,8022858900,131000,131000,131000,131000,0
|
|
20240318,161700,8022858900,131000,131000,131000,131000,0
|
|
20240318,161600,8022858900,131000,131000,131000,131000,0
|
|
20240318,161500,8022858900,131000,131000,131000,131000,0
|
|
20240318,161400,8022858900,131000,131000,131000,131000,0
|
|
20240318,161300,8022858900,131000,131000,131000,131000,0
|
|
20240318,161200,8022858900,131000,131000,131000,131000,0
|
|
20240318,161100,8022858900,131000,131000,131000,131000,0
|
|
20240318,161000,8022858900,131000,131000,131000,131000,0
|
|
20240318,160900,8022858900,131000,131000,131000,131000,0
|
|
20240318,160800,8022858900,131000,131000,131000,131000,0
|
|
20240318,160700,8022858900,131000,131000,131000,131000,0
|
|
20240318,160600,8022858900,131000,131000,131000,131000,0
|
|
20240318,160500,8022858900,131000,131000,131000,131000,0
|
|
20240318,160400,8022858900,131000,131000,131000,131000,0
|
|
20240318,160300,8022858900,131000,131000,131000,131000,0
|
|
20240318,160200,8022858900,131000,131000,131000,131000,0
|
|
20240318,160100,8022858900,131000,131000,131000,131000,0
|
|
20240318,160000,8022858900,131000,131000,131000,131000,0
|
|
20240318,155900,8022858900,131000,131000,131000,131000,0
|
|
20240318,155800,8022858900,131000,131000,131000,131000,0
|
|
20240318,155700,8022858900,131000,131000,131000,131000,0
|
|
20240318,155600,8022858900,131000,131000,131000,131000,0
|
|
20240318,155500,8022858900,131000,131000,131000,131000,0
|
|
20240318,155400,8022858900,131000,131000,131000,131000,0
|
|
20240318,155300,8022858900,131000,131000,131000,131000,0
|
|
20240318,155200,8022858900,131000,131000,131000,131000,4493
|
|
20240318,155100,8022858900,131000,131000,131000,131000,0
|
|
20240318,155000,8022858900,131000,131000,131000,131000,0
|
|
20240318,154900,8022858900,131000,131000,131000,131000,0
|
|
20240318,154800,8022858900,131000,131000,131000,131000,0
|
|
20240318,154700,8022858900,131000,131000,131000,131000,0
|
|
20240318,154600,8022858900,131000,131000,131000,131000,0
|
|
20240318,154500,8022858900,131000,131000,131000,131000,0
|
|
20240318,154400,8022858900,131000,131000,131000,131000,0
|
|
20240318,154300,8022858900,131000,131000,131000,131000,0
|
|
20240318,154200,8022858900,131000,131000,131000,131000,0
|
|
20240318,154100,8022858900,131000,131000,131000,131000,0
|
|
20240318,154000,8022858900,131000,131000,131000,131000,0
|
|
20240318,153900,8022858900,131000,131000,131000,131000,0
|
|
20240318,153800,8022858900,131000,131000,131000,131000,0
|
|
20240318,153700,8022858900,131000,131000,131000,131000,0
|
|
20240318,153600,8022858900,131000,131000,131000,131000,0
|
|
20240318,153500,8022858900,131000,131000,131000,131000,0
|
|
20240318,153400,8022858900,131000,131000,131000,131000,0
|
|
20240318,153300,8022858900,131000,131000,131000,131000,0
|
|
20240318,153200,8022858900,131000,131000,131000,131000,0
|
|
20240318,153100,8022858900,131000,131000,131000,131000,0
|
|
20240318,153000,8022858900,131000,131000,131000,131000,4493
|
|
20240318,152900,7434275900,131700,131700,131700,131700,0
|
|
20240318,152800,7434275900,131700,131700,131700,131700,0
|
|
20240318,152700,7434275900,131700,131700,131700,131700,0
|
|
20240318,152600,7434275900,131700,131700,131700,131700,0
|
|
20240318,152500,7434275900,131700,131700,131700,131700,0
|
|
20240318,152400,7434275900,131700,131700,131700,131700,0
|
|
20240318,152300,7434275900,131700,131700,131700,131700,0
|
|
20240318,152200,7434275900,131700,131700,131700,131700,0
|
|
20240318,152100,7434275900,131700,131700,131700,131700,0
|
|
20240318,152000,7434275900,131700,131700,131700,131700,0
|
|
20240318,151900,7434275900,131700,131600,131700,131600,54
|
|
20240318,151800,7427164400,131600,131600,131700,131600,110
|
|
20240318,151700,7412680900,131700,131600,131700,131500,340
|
|
20240318,151600,7367938100,131600,131500,131600,131500,60
|
|
20240318,151500,7360043400,131500,131600,131600,131500,39
|
|
20240318,151400,7354911700,131500,131500,131600,131500,149
|
|
20240318,151300,7335310000,131600,131500,131600,131500,86
|
|
20240318,151200,7323993900,131500,131300,131600,131300,72
|
|
20240318,151100,7314522500,131400,131400,131400,131300,39
|
|
20240318,151000,7309399100,131400,131300,131400,131300,118
|
|
20240318,150900,7293898400,131300,131400,131400,131300,114
|
|
20240318,150800,7278925700,131400,131300,131500,131200,545
|
|
20240318,150700,7207269500,131300,131300,131500,131200,166
|
|
20240318,150600,7185464700,131300,131200,131300,131200,101
|
|
20240318,150500,7172208600,131200,131100,131300,131100,72
|
|
20240318,150400,7162763300,131100,131100,131300,131100,60
|
|
20240318,150300,7154890300,131100,131200,131500,131100,110
|
|
20240318,150200,7140449600,131100,131100,131400,131000,298
|
|
20240318,150100,7101330000,131100,131100,131200,131000,28
|
|
20240318,150000,7097658400,131200,131100,131600,131000,515
|
|
20240318,145900,7030012700,131100,131300,131400,131100,147
|
|
20240318,145800,7010712600,131200,131300,131300,131100,31
|
|
20240318,145700,7006645000,131300,131200,131400,131100,155
|
|
20240318,145600,6986303200,131300,130900,131300,130900,148
|
|
20240318,145500,6966899700,130900,131200,131400,130900,161
|
|
20240318,145400,6945775600,131200,131300,131300,131100,198
|
|
20240318,145300,6919794000,131300,131300,131400,131100,140
|
|
20240318,145200,6901419200,131300,131300,131400,131100,79
|
|
20240318,145100,6891051800,131300,131300,131400,131100,125
|
|
20240318,145000,6874647100,131300,130900,131400,130900,188
|
|
20240318,144900,6849968200,131200,131100,131200,130900,109
|
|
20240318,144800,6835676200,130900,131100,131200,130900,448
|
|
20240318,144700,6776955100,131100,131100,131300,131100,316
|
|
20240318,144600,6735507300,131100,131100,131200,131100,128
|
|
20240318,144500,6718718700,131100,131100,131200,131100,111
|
|
20240318,144400,6704160400,131200,130900,131200,130900,402
|
|
20240318,144300,6651466500,131000,131000,131000,130900,133
|
|
20240318,144200,6634047300,130900,130900,131000,130900,122
|
|
20240318,144100,6618070200,131000,130900,131000,130900,98
|
|
20240318,144000,6605238100,130900,130900,131000,130900,214
|
|
20240318,143900,6577209700,131000,131000,131000,130800,175
|
|
20240318,143800,6554299300,130800,130800,131000,130700,375
|
|
20240318,143700,6505215800,130900,130700,131000,130700,234
|
|
20240318,143600,6474607600,130700,130700,130800,130700,142
|
|
20240318,143500,6456041000,130800,130700,130800,130700,82
|
|
20240318,143400,6445319800,130700,130700,130800,130600,202
|
|
20240318,143300,6418907300,130800,130600,130800,130600,107
|
|
20240318,143200,6404921500,130700,130500,130800,130500,129
|
|
20240318,143100,6388066500,130700,130600,130700,130400,456
|
|
20240318,143000,6328475700,130600,130200,130600,130200,75
|
|
20240318,142900,6318693900,130600,130200,130600,130100,165
|
|
20240318,142800,6297188700,130300,130300,130400,130200,180
|
|
20240318,142700,6273736500,130200,130500,130500,130200,51
|
|
20240318,142600,6267090700,130400,130700,130700,130300,273
|
|
20240318,142500,6231459200,130600,130500,130700,130500,94
|
|
20240318,142400,6219185700,130300,130300,130600,130300,184
|
|
20240318,142300,6195174800,130400,130300,130500,130300,172
|
|
20240318,142200,6172744200,130300,130300,130400,130300,125
|
|
20240318,142100,6156451600,130400,130200,130400,130200,189
|
|
20240318,142000,6131817800,130300,130400,130400,130100,132
|
|
20240318,141900,6114628400,130300,130200,130500,130200,78
|
|
20240318,141800,6104467900,130300,130500,130500,130100,168
|
|
20240318,141700,6082568000,130500,130400,130500,130200,87
|
|
20240318,141600,6071226400,130400,130100,130500,130100,92
|
|
20240318,141500,6059236600,130100,130200,130500,130100,174
|
|
20240318,141400,6036569500,130100,130200,130500,130100,74
|
|
20240318,141300,6026936700,130100,130200,130500,130100,128
|
|
20240318,141200,6010260300,130200,130200,130400,130100,182
|
|
20240318,141100,5986549000,130100,130100,130400,130100,56
|
|
20240318,141000,5979257000,130200,130600,130700,130100,143
|
|
20240318,140900,5960608000,130600,130400,130700,130400,147
|
|
20240318,140800,5941420000,130400,130400,130600,130300,106
|
|
20240318,140700,5927591100,130300,130600,130600,130200,76
|
|
20240318,140600,5917684300,130500,130500,130700,130300,197
|
|
20240318,140500,5891968600,130600,130100,130700,130100,97
|
|
20240318,140400,5879313900,130100,130400,130500,130100,40
|
|
20240318,140300,5874099100,130100,130600,130700,130000,167
|
|
20240318,140200,5852336500,130200,130100,130400,130000,111
|
|
20240318,140100,5837884700,130000,130100,130500,129800,649
|
|
20240318,140000,5753506700,130200,130400,130700,130200,68
|
|
20240318,135900,5744636600,130500,130400,130800,130400,163
|
|
20240318,135800,5723356800,130400,130200,130500,130200,48
|
|
20240318,135700,5717100900,130200,130600,130600,130200,48
|
|
20240318,135600,5710845300,130600,130500,131000,130400,267
|
|
20240318,135500,5675976000,130500,130600,130900,130500,64
|
|
20240318,135400,5667612900,130500,130500,130700,130500,68
|
|
20240318,135300,5658734700,130500,130400,130800,130400,51
|
|
20240318,135200,5652075300,130300,130300,130500,130100,102
|
|
20240318,135100,5638786700,130300,130600,130600,130100,51
|
|
20240318,135000,5632139100,130600,130700,131000,130500,49
|
|
20240318,134900,5625733900,130700,130600,131000,130500,160
|
|
20240318,134800,5604807800,130600,130800,131000,130500,64
|
|
20240318,134700,5596441300,130800,131000,131400,130800,95
|
|
20240318,134600,5583997200,131000,130900,131400,130800,117
|
|
20240318,134500,5568671700,131000,130800,131100,130800,50
|
|
20240318,134400,5562125400,130800,130800,131000,130800,65
|
|
20240318,134300,5553620100,130800,131100,131300,130800,891
|
|
20240318,134200,5437045600,131100,131000,131100,130900,58
|
|
20240318,134100,5429449400,131000,131300,131300,130900,47
|
|
20240318,134000,5423292400,131400,131400,131400,130900,192
|
|
20240318,133900,5398101100,131400,131100,131400,130900,52
|
|
20240318,133800,5391283900,131100,131100,131200,130900,97
|
|
20240318,133700,5378577300,131100,131300,131300,131000,119
|
|
20240318,133600,5362976200,131200,131100,131400,131000,88
|
|
20240318,133500,5351429300,131000,131200,131300,131000,60
|
|
20240318,133400,5343564000,131300,131200,131300,130900,62
|
|
20240318,133300,5335433500,131300,131400,131400,131100,57
|
|
20240318,133200,5327952700,131400,131000,131500,131000,40
|
|
20240318,133100,5322708900,131200,131200,131500,131000,87
|
|
20240318,133000,5311281200,131300,131200,131500,131200,137
|
|
20240318,132900,5293276400,131200,131400,131400,131200,166
|
|
20240318,132800,5271469800,131400,131400,131600,131400,79
|
|
20240318,132700,5261082700,131500,131400,131700,131400,107
|
|
20240318,132600,5247015700,131500,131400,131600,131400,99
|
|
20240318,132500,5234000800,131500,131600,131600,131400,31
|
|
20240318,132400,5229924200,131600,131500,131600,131200,40
|
|
20240318,132300,5224664700,131300,131400,131600,131300,70
|
|
20240318,132200,5215460300,131400,131600,131600,131200,111
|
|
20240318,132100,5200871300,131300,131600,131600,131300,35
|
|
20240318,132000,5196272800,131500,131600,131600,131400,66
|
|
20240318,131900,5187596600,131500,131500,131700,131400,58
|
|
20240318,131800,5179963900,131300,131600,131700,131200,180
|
|
20240318,131700,5156300500,131400,131700,131700,131400,17
|
|
20240318,131600,5154065200,131600,131500,131700,131300,96
|
|
20240318,131500,5141441600,131400,131600,131700,131400,62
|
|
20240318,131400,5133287700,131700,131700,131700,131600,175
|
|
20240318,131300,5110247900,131700,131800,131800,131600,33
|
|
20240318,131200,5105901500,131800,131700,131800,131600,95
|
|
20240318,131100,5093391400,131600,131600,131700,131500,124
|
|
20240318,131000,5077073700,131500,131600,131600,131500,33
|
|
20240318,130900,5072732900,131500,131700,131700,131500,165
|
|
20240318,130800,5051010700,131700,131600,131700,131500,130
|
|
20240318,130700,5033902300,131500,131400,131600,131400,32
|
|
20240318,130600,5029693900,131400,131600,131600,131400,48
|
|
20240318,130500,5023379700,131600,131500,131600,131300,161
|
|
20240318,130400,5002203100,131500,131300,131500,131300,33
|
|
20240318,130300,4997866400,131300,131500,131600,131200,61
|
|
20240318,130200,4989847800,131300,131200,131600,131200,65
|
|
20240318,130100,4981306500,131200,131200,131300,131200,15
|
|
20240318,130000,4979338300,131200,131500,131500,131200,155
|
|
20240318,125900,4958982600,131500,131200,131500,131200,55
|
|
20240318,125800,4951755200,131300,131200,131400,131100,51
|
|
20240318,125700,4945056600,131200,131300,131400,131200,51
|
|
20240318,125600,4938360600,131300,131400,131400,131200,43
|
|
20240318,125500,4932713700,131400,131300,131400,131100,128
|
|
20240318,125400,4915912800,131300,131200,131300,131200,53
|
|
20240318,125300,4908956700,131200,131300,131300,131200,19
|
|
20240318,125200,4906463200,131300,131300,131300,131200,154
|
|
20240318,125100,4886245500,131200,131200,131300,131200,110
|
|
20240318,125000,4871810000,131200,131300,131300,131200,23
|
|
20240318,124900,4868791900,131300,131200,131300,131100,88
|
|
20240318,124800,4857243700,131200,131300,131300,131100,141
|
|
20240318,124700,4838749500,131200,131200,131300,131200,40
|
|
20240318,124600,4833498900,131300,131300,131300,130800,60
|
|
20240318,124500,4825637400,131300,131300,131300,130800,172
|
|
20240318,124400,4803088800,131200,131300,131300,131200,45
|
|
20240318,124300,4797183700,131200,131300,131300,131200,107
|
|
20240318,124200,4783136100,131200,131000,131300,131000,100
|
|
20240318,124100,4770020400,131000,131200,131300,130900,692
|
|
20240318,124000,4679335700,131200,131200,131300,131100,235
|
|
20240318,123900,4648494900,131300,131300,131300,131200,113
|
|
20240318,123800,4633667700,131300,131200,131300,131200,87
|
|
20240318,123700,4622246100,131200,131300,131300,131200,120
|
|
20240318,123600,4606491600,131300,131300,131300,131200,158
|
|
20240318,123500,4585749300,131200,131300,131300,131200,53
|
|
20240318,123400,4578791800,131300,131200,131300,131200,37
|
|
20240318,123300,4573935600,131300,131100,131300,131100,69
|
|
20240318,123200,4564883200,131200,131300,131300,131200,60
|
|
20240318,123100,4557006700,131300,131200,131300,131200,24
|
|
20240318,123000,4553856800,131300,131200,131300,131000,77
|
|
20240318,122900,4543756900,131200,131200,131300,131100,47
|
|
20240318,122800,4537592400,131200,131200,131200,131000,115
|
|
20240318,122700,4522513200,131100,131200,131300,131100,130
|
|
20240318,122600,4505456300,131100,131100,131200,131100,29
|
|
20240318,122500,4501654000,131100,131200,131300,131100,79
|
|
20240318,122400,4491285200,131200,131300,131300,131100,230
|
|
20240318,122300,4461103600,131200,131400,131400,131200,32
|
|
20240318,122200,4456904400,131300,131200,131300,131200,78
|
|
20240318,122100,4446663800,131200,131200,131300,131200,26
|
|
20240318,122000,4443251600,131200,131200,131300,131200,183
|
|
20240318,121900,4419233300,131200,131300,131300,131200,30
|
|
20240318,121800,4415296400,131300,131200,131300,131100,245
|
|
20240318,121700,4383148900,131100,131100,131200,131100,108
|
|
20240318,121600,4368981700,131100,131200,131200,131100,64
|
|
20240318,121500,4360588300,131100,131000,131200,131000,42
|
|
20240318,121400,4355084200,131000,131000,131100,130900,69
|
|
20240318,121300,4346047700,131000,131100,131200,130900,139
|
|
20240318,121200,4327843100,131200,131000,131200,131000,67
|
|
20240318,121100,4319058300,131200,131000,131200,131000,177
|
|
20240318,121000,4295857200,131100,131100,131100,131000,52
|
|
20240318,120900,4289042300,131200,131100,131200,131100,106
|
|
20240318,120800,4275142300,131200,130900,131200,130900,51
|
|
20240318,120700,4268458600,131000,131200,131300,130900,131
|
|
20240318,120600,4251280100,131300,131200,131300,131200,28
|
|
20240318,120500,4247605700,131300,131300,131400,131200,134
|
|
20240318,120400,4230010500,131300,131200,131300,131200,132
|
|
20240318,120300,4212682900,131300,131200,131300,131200,30
|
|
20240318,120200,4208746100,131200,131300,131400,131100,195
|
|
20240318,120100,4183154200,131400,131400,131400,131100,93
|
|
20240318,120000,4170944000,131300,131400,131400,131200,50
|
|
20240318,115900,4164381500,131300,131300,131400,131200,20
|
|
20240318,115800,4161756800,131400,131300,131400,131200,284
|
|
20240318,115700,4124448400,131300,131300,131400,131300,79
|
|
20240318,115600,4114075200,131400,131200,131400,131200,25
|
|
20240318,115500,4110791800,131300,131100,131300,131100,113
|
|
20240318,115400,4095964800,131100,131100,131200,131100,28
|
|
20240318,115300,4092293200,131100,131100,131200,131100,83
|
|
20240318,115200,4081407900,131100,131200,131200,131100,108
|
|
20240318,115100,4067239700,131200,131200,131200,130900,131
|
|
20240318,115000,4050058100,131100,131100,131200,131100,20
|
|
20240318,114900,4047435800,131200,131200,131200,131000,155
|
|
20240318,114800,4027107100,131200,130900,131200,130900,44
|
|
20240318,114700,4021342600,130900,131000,131100,130900,41
|
|
20240318,114600,4015972400,131100,131100,131100,130900,49
|
|
20240318,114500,4009550400,131200,131100,131200,130900,205
|
|
20240318,114400,3982661100,131100,131100,131200,131100,82
|
|
20240318,114300,3971905900,131200,131100,131200,131000,118
|
|
20240318,114200,3956444700,131100,131000,131100,130900,61
|
|
20240318,114100,3948454400,130900,130900,131000,130900,63
|
|
20240318,114000,3940203900,131000,131000,131000,130900,55
|
|
20240318,113900,3933001600,130900,130900,131000,130800,109
|
|
20240318,113800,3918726300,130900,131000,131000,130900,115
|
|
20240318,113700,3903664700,131000,130900,131000,130900,59
|
|
20240318,113600,3895937900,131000,131000,131000,130900,98
|
|
20240318,113500,3883100900,131000,130900,131000,130900,130
|
|
20240318,113400,3866076800,130900,131000,131000,130900,62
|
|
20240318,113300,3857958400,130900,131000,131000,130900,166
|
|
20240318,113200,3836218200,131000,131000,131000,130900,37
|
|
20240318,113100,3831373400,131000,131000,131000,130900,129
|
|
20240318,113000,3814479900,130900,130900,131000,130900,101
|
|
20240318,112900,3801258400,130800,130900,130900,130800,159
|
|
20240318,112800,3780450100,130800,130800,130900,130800,70
|
|
20240318,112700,3771289200,130800,130800,130900,130800,53
|
|
20240318,112600,3764355600,130900,130800,130900,130800,178
|
|
20240318,112500,3741062100,130900,130900,130900,130800,107
|
|
20240318,112400,3727060100,130900,130800,130900,130800,52
|
|
20240318,112300,3720256000,130800,130900,130900,130800,164
|
|
20240318,112200,3698790500,130800,130800,130900,130700,31
|
|
20240318,112100,3694735900,130800,130800,130800,130700,69
|
|
20240318,112000,3685712800,130700,130700,130800,130500,60
|
|
20240318,111900,3677872900,130700,130600,130700,130500,30
|
|
20240318,111800,3673956400,130600,130500,130800,130500,99
|
|
20240318,111700,3661020700,130200,130100,130400,130000,22
|
|
20240318,111600,3658157900,130000,129900,130100,129900,20
|
|
20240318,111500,3655558000,129500,129800,129800,129500,4655
|
|
20240318,111400,3052712300,129900,130400,130500,129800,477
|
|
20240318,111300,2990670200,130300,130700,130700,130300,252
|
|
20240318,111200,2957809900,130400,130500,130800,130400,35
|
|
20240318,111100,2953243100,130500,130300,130700,130300,73
|
|
20240318,111000,2943723100,130300,130500,130500,130200,110
|
|
20240318,110900,2929391600,130400,130500,130600,130400,58
|
|
20240318,110800,2921819300,130500,130500,130800,130500,30
|
|
20240318,110700,2917902800,130300,130200,130300,130200,61
|
|
20240318,110600,2909955600,130300,130400,130500,130200,59
|
|
20240318,110500,2902266600,130400,130800,130800,130400,15
|
|
20240318,110400,2900309000,130300,130200,130500,130000,59
|
|
20240318,110300,2892617200,130000,130200,130200,130000,55
|
|
20240318,110200,2885462000,130100,130300,130500,130100,69
|
|
20240318,110100,2876477700,130400,130500,130500,130300,142
|
|
20240318,110000,2857956400,130300,130500,130800,130200,126
|
|
20240318,105900,2841513900,130600,130300,130600,130300,128
|
|
20240318,105800,2824834400,130200,130300,130600,130200,144
|
|
20240318,105700,2806061800,130300,130400,130400,130300,134
|
|
20240318,105600,2788597500,130500,130400,130600,130400,94
|
|
20240318,105500,2776331700,130300,130500,130500,130300,55
|
|
20240318,105400,2769160900,130100,130200,130600,130100,59
|
|
20240318,105300,2761466900,130100,130500,130500,130100,102
|
|
20240318,105200,2748174500,130800,131000,131000,130800,44
|
|
20240318,105100,2742418100,130900,130900,131300,130800,174
|
|
20240318,105000,2719608900,130900,131200,131200,130900,134
|
|
20240318,104900,2702051800,131200,131400,131400,131200,50
|
|
20240318,104800,2695489000,131200,131200,131400,131100,99
|
|
20240318,104700,2682500800,131000,131300,131300,131000,71
|
|
20240318,104600,2673185300,131400,131400,131500,131400,84
|
|
20240318,104500,2662145000,131400,131500,131500,131300,55
|
|
20240318,104400,2654917800,131600,131400,131600,131300,107
|
|
20240318,104300,2640853700,131400,131400,131500,131400,63
|
|
20240318,104200,2632575000,131500,131400,131500,131400,63
|
|
20240318,104100,2624296500,131400,131500,131600,131400,197
|
|
20240318,104000,2598391400,131500,131400,131600,131300,169
|
|
20240318,103900,2576177300,131400,131500,131500,131400,124
|
|
20240318,103800,2559871900,131300,131400,131600,131200,37
|
|
20240318,103700,2555008800,131500,131200,131500,131100,84
|
|
20240318,103600,2543981700,131200,131500,131600,131200,180
|
|
20240318,103500,2520305300,131300,131600,131700,131300,168
|
|
20240318,103400,2498226100,131600,131500,131700,131300,99
|
|
20240318,103300,2485213000,131500,131200,131500,131200,259
|
|
20240318,103200,2451204900,131300,131200,131300,131200,176
|
|
20240318,103100,2428101200,131300,131200,131300,131100,81
|
|
20240318,103000,2417472800,131200,131200,131300,131100,75
|
|
20240318,102900,2407632700,131200,131200,131300,131100,73
|
|
20240318,102800,2398055300,131300,131100,131300,131100,76
|
|
20240318,102700,2388087900,131100,131200,131200,131000,113
|
|
20240318,102600,2373281500,131200,131000,131200,130900,71
|
|
20240318,102500,2363981300,131100,131000,131100,130900,13
|
|
20240318,102400,2362278900,131100,130900,131100,130900,149
|
|
20240318,102300,2342763800,131000,130600,131000,130500,306
|
|
20240318,102200,2302724000,130600,130600,130700,130300,130
|
|
20240318,102100,2285762700,130600,130700,130800,130600,101
|
|
20240318,102000,2272556000,130800,130500,130800,130400,147
|
|
20240318,101900,2253349700,130600,130400,130600,130400,68
|
|
20240318,101800,2244477300,130400,130600,130600,130400,21
|
|
20240318,101700,2241737200,130600,130400,130600,130400,91
|
|
20240318,101600,2229861400,130300,130600,130700,130300,55
|
|
20240318,101500,2222681100,130700,130600,130700,130600,50
|
|
20240318,101400,2216150900,130700,130600,130700,130500,150
|
|
20240318,101300,2196555200,130600,130400,130600,130300,66
|
|
20240318,101200,2187939700,130500,130100,130500,130100,25
|
|
20240318,101100,2184684000,130500,129800,130500,129600,957
|
|
20240318,101000,2060245300,129500,129400,129600,129400,26
|
|
20240318,100900,2056877300,129400,129800,129800,129400,88
|
|
20240318,100800,2045477800,129800,129600,129800,129500,68
|
|
20240318,100700,2036664100,129600,129500,129700,129500,297
|
|
20240318,100600,1998167900,129500,129500,129600,129300,64
|
|
20240318,100500,1989883300,129500,129400,129500,129400,28
|
|
20240318,100400,1986257700,129200,129200,129700,129200,181
|
|
20240318,100300,1962825600,129200,129700,129700,129200,512
|
|
20240318,100200,1896503600,129700,129800,129800,129600,112
|
|
20240318,100100,1881977900,129600,129700,129800,129600,141
|
|
20240318,100000,1863685300,129800,129700,129800,129700,77
|
|
20240318,095900,1853691600,129700,129700,129700,129600,100
|
|
20240318,095800,1840727500,129700,129800,129800,129600,134
|
|
20240318,095700,1823342800,129800,129400,129800,129400,160
|
|
20240318,095600,1802604000,129500,129600,129600,129400,97
|
|
20240318,095500,1790039600,129500,129500,129500,129400,102
|
|
20240318,095400,1776831100,129400,129400,129500,129200,161
|
|
20240318,095300,1756007200,129400,129300,129400,129200,114
|
|
20240318,095200,1741265600,129400,129400,129400,129300,20
|
|
20240318,095100,1738678100,129400,129500,129500,129200,85
|
|
20240318,095000,1727685800,129500,129400,129500,129400,70
|
|
20240318,094900,1718621300,129500,129600,129600,129500,63
|
|
20240318,094800,1710462300,129600,129500,129600,129200,348
|
|
20240318,094700,1665403200,129500,129000,129500,129000,647
|
|
20240318,094600,1581728400,129000,128800,129200,128800,132
|
|
20240318,094500,1564694600,128800,128700,128800,128700,47
|
|
20240318,094400,1558641700,128700,128700,129200,128700,228
|
|
20240318,094300,1529277100,128600,128700,128700,128600,54
|
|
20240318,094200,1522327900,128400,128400,128400,128400,0
|
|
20240318,094100,1522327900,128400,128300,129300,128300,406
|
|
20240318,094000,1470110000,128300,128300,128300,128200,40
|
|
20240318,093900,1464978100,128200,128200,128200,128100,229
|
|
20240318,093800,1435623700,128100,128300,128300,128100,149
|
|
20240318,093700,1416525800,128300,128300,128300,128100,29
|
|
20240318,093600,1412808600,128100,128600,128600,128100,122
|
|
20240318,093500,1397171900,128500,128500,128500,128500,50
|
|
20240318,093400,1390746900,128200,128100,128300,128100,129
|
|
20240318,093300,1374219000,128000,128600,128700,128000,1828
|
|
20240318,093200,1139785800,128600,129100,129100,128600,57
|
|
20240318,093100,1132451000,128600,129100,129100,128600,185
|
|
20240318,093000,1108609000,129000,128500,129200,128500,57
|
|
20240318,092900,1101266900,129200,129200,129300,128400,173
|
|
20240318,092800,1078995900,129200,129200,129300,128600,550
|
|
20240318,092700,1008168700,129200,129200,129300,129000,68
|
|
20240318,092600,999384000,129000,128800,129300,128800,80
|
|
20240318,092500,989051800,128800,129000,129000,128700,676
|
|
20240318,092400,901982800,128800,128900,128900,128800,45
|
|
20240318,092300,896185200,129300,129000,129300,128800,487
|
|
20240318,092200,833323200,128900,129000,129000,128900,41
|
|
20240318,092100,828035900,128900,129100,129100,128900,150
|
|
20240318,092000,808686800,129100,129200,129200,129100,78
|
|
20240318,091900,798610200,129400,129100,129400,129000,104
|
|
20240318,091800,785169000,129100,129200,129400,129000,76
|
|
20240318,091700,775355800,129300,129400,129400,129300,20
|
|
20240318,091600,772768400,129400,128800,129400,128800,153
|
|
20240318,091500,753016700,128900,128800,128900,128800,131
|
|
20240318,091400,736142800,128800,129000,129100,128800,962
|
|
20240318,091300,612045500,129000,128900,129000,128900,156
|
|
20240318,091200,591925800,129100,128800,129200,128800,238
|
|
20240318,091100,561220800,128800,129600,129600,128800,889
|
|
20240318,091000,446476600,129700,129900,130000,129500,365
|
|
20240318,090900,399132300,130100,129900,130100,129800,112
|
|
20240318,090800,384577600,129900,130100,130200,129900,1107
|
|
20240318,090700,240666200,130100,130300,130300,130100,230
|
|
20240318,090600,210714800,130300,130700,130700,130300,463
|
|
20240318,090500,150309000,130700,131600,131600,130700,299
|
|
20240318,090400,111070500,131600,132000,132000,131600,226
|
|
20240318,090300,81273900,132100,131700,132100,131700,30
|
|
20240318,090200,77314500,131500,132000,132200,131400,65
|
|
20240318,090100,68754200,131300,131400,131500,131300,149
|
|
20240318,090000,49171800,131400,132600,132700,131400,371
|