646 lines
38 KiB
CSV
646 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194300,106587448100,176400,176400,176400,176400,12718
|
|
20240318,194200,106587448100,176400,176400,176400,176400,0
|
|
20240318,194100,106587448100,176400,176400,176400,176400,0
|
|
20240318,194000,106587448100,176400,176400,176400,176400,0
|
|
20240318,193900,106587448100,176400,176400,176400,176400,0
|
|
20240318,193800,106587448100,176400,176400,176400,176400,0
|
|
20240318,193700,106587448100,176400,176400,176400,176400,0
|
|
20240318,193600,106587448100,176400,176400,176400,176400,0
|
|
20240318,193500,106587448100,176400,176400,176400,176400,0
|
|
20240318,193400,106587448100,176400,176400,176400,176400,0
|
|
20240318,193300,106587448100,176400,176400,176400,176400,0
|
|
20240318,193200,106587448100,176400,176400,176400,176400,0
|
|
20240318,193100,106587448100,176400,176400,176400,176400,0
|
|
20240318,193000,106587448100,176400,176400,176400,176400,0
|
|
20240318,192900,106587448100,176400,176400,176400,176400,0
|
|
20240318,192800,106587448100,176400,176400,176400,176400,0
|
|
20240318,192700,106587448100,176400,176400,176400,176400,0
|
|
20240318,192600,106587448100,176400,176400,176400,176400,0
|
|
20240318,192500,106587448100,176400,176400,176400,176400,0
|
|
20240318,192400,106587448100,176400,176400,176400,176400,0
|
|
20240318,192300,106587448100,176400,176400,176400,176400,0
|
|
20240318,192200,106587448100,176400,176400,176400,176400,0
|
|
20240318,192100,106587448100,176400,176400,176400,176400,0
|
|
20240318,192000,106587448100,176400,176400,176400,176400,0
|
|
20240318,191900,106587448100,176400,176400,176400,176400,0
|
|
20240318,191800,106587448100,176400,176400,176400,176400,0
|
|
20240318,191700,106587448100,176400,176400,176400,176400,0
|
|
20240318,191600,106587448100,176400,176400,176400,176400,0
|
|
20240318,191500,106587448100,176400,176400,176400,176400,0
|
|
20240318,191400,106587448100,176400,176400,176400,176400,0
|
|
20240318,191300,106587448100,176400,176400,176400,176400,12718
|
|
20240318,191200,106587448100,176400,176400,176400,176400,0
|
|
20240318,191100,106587448100,176400,176400,176400,176400,0
|
|
20240318,191000,106587448100,176400,176400,176400,176400,0
|
|
20240318,190900,106587448100,176400,176400,176400,176400,0
|
|
20240318,190800,106587448100,176400,176400,176400,176400,0
|
|
20240318,190700,106587448100,176400,176400,176400,176400,0
|
|
20240318,190600,106587448100,176400,176400,176400,176400,0
|
|
20240318,190500,106587448100,176400,176400,176400,176400,0
|
|
20240318,190400,106587448100,176400,176400,176400,176400,0
|
|
20240318,190300,106587448100,176400,176400,176400,176400,0
|
|
20240318,190200,106587448100,176400,176400,176400,176400,0
|
|
20240318,190100,106587448100,176400,176400,176400,176400,0
|
|
20240318,190000,106587448100,176400,176400,176400,176400,0
|
|
20240318,185900,106587448100,176400,176400,176400,176400,0
|
|
20240318,185800,106587448100,176400,176400,176400,176400,0
|
|
20240318,185700,106587448100,176400,176400,176400,176400,0
|
|
20240318,185600,106587448100,176400,176400,176400,176400,0
|
|
20240318,185500,106587448100,176400,176400,176400,176400,0
|
|
20240318,185400,106587448100,176400,176400,176400,176400,0
|
|
20240318,185300,106587448100,176400,176400,176400,176400,0
|
|
20240318,185200,106587448100,176400,176400,176400,176400,0
|
|
20240318,185100,106587448100,176400,176400,176400,176400,0
|
|
20240318,185000,106587448100,176400,176400,176400,176400,0
|
|
20240318,184900,106587448100,176400,176400,176400,176400,0
|
|
20240318,184800,106587448100,176400,176400,176400,176400,0
|
|
20240318,184700,106587448100,176400,176400,176400,176400,0
|
|
20240318,184600,106587448100,176400,176400,176400,176400,0
|
|
20240318,184500,106587448100,176400,176400,176400,176400,0
|
|
20240318,184400,106587448100,176400,176400,176400,176400,0
|
|
20240318,184300,106587448100,176400,176400,176400,176400,12718
|
|
20240318,184200,106587448100,176400,176400,176400,176400,0
|
|
20240318,184100,106587448100,176400,176400,176400,176400,0
|
|
20240318,184000,106587448100,176400,176400,176400,176400,0
|
|
20240318,183900,106587448100,176400,176400,176400,176400,0
|
|
20240318,183800,106587448100,176400,176400,176400,176400,0
|
|
20240318,183700,106587448100,176400,176400,176400,176400,0
|
|
20240318,183600,106587448100,176400,176400,176400,176400,0
|
|
20240318,183500,106587448100,176400,176400,176400,176400,0
|
|
20240318,183400,106587448100,176400,176400,176400,176400,0
|
|
20240318,183300,106587448100,176400,176400,176400,176400,0
|
|
20240318,183200,106587448100,176400,176400,176400,176400,0
|
|
20240318,183100,106587448100,176400,176400,176400,176400,0
|
|
20240318,183000,106587448100,176400,176400,176400,176400,0
|
|
20240318,182900,106587448100,176400,176400,176400,176400,0
|
|
20240318,182800,106587448100,176400,176400,176400,176400,0
|
|
20240318,182700,106587448100,176400,176400,176400,176400,0
|
|
20240318,182600,106587448100,176400,176400,176400,176400,0
|
|
20240318,182500,106587448100,176400,176400,176400,176400,0
|
|
20240318,182400,106587448100,176400,176400,176400,176400,0
|
|
20240318,182300,106587448100,176400,176400,176400,176400,0
|
|
20240318,182200,106587448100,176400,176400,176400,176400,0
|
|
20240318,182100,106587448100,176400,176400,176400,176400,0
|
|
20240318,182000,106587448100,176400,176400,176400,176400,0
|
|
20240318,181900,106587448100,176400,176400,176400,176400,0
|
|
20240318,181800,106587448100,176400,176400,176400,176400,0
|
|
20240318,181700,106587448100,176400,176400,176400,176400,0
|
|
20240318,181600,106587448100,176400,176400,176400,176400,0
|
|
20240318,181500,106587448100,176400,176400,176400,176400,0
|
|
20240318,181400,106587448100,176400,176400,176400,176400,0
|
|
20240318,181300,106587448100,176400,176400,176400,176400,12718
|
|
20240318,181200,106587448100,176400,176400,176400,176400,0
|
|
20240318,181100,106587448100,176400,176400,176400,176400,0
|
|
20240318,181000,106587448100,176400,176400,176400,176400,0
|
|
20240318,180900,106587448100,176400,176400,176400,176400,0
|
|
20240318,180800,106587448100,176400,176400,176400,176400,0
|
|
20240318,180700,106587448100,176400,176400,176400,176400,0
|
|
20240318,180600,106587448100,176400,176400,176400,176400,0
|
|
20240318,180500,106587448100,176400,176400,176400,176400,0
|
|
20240318,180400,106587448100,176400,176400,176400,176400,0
|
|
20240318,180300,106587448100,176400,176400,176400,176400,0
|
|
20240318,180200,106587448100,176400,176400,176400,176400,0
|
|
20240318,180100,106587448100,176400,176400,176400,176400,0
|
|
20240318,180000,106587448100,176400,176400,176400,176400,0
|
|
20240318,175900,106587448100,176400,176400,176400,176400,0
|
|
20240318,175800,106587448100,176400,176400,176400,176400,0
|
|
20240318,175700,106587448100,176400,176400,176400,176400,0
|
|
20240318,175600,106587448100,176400,176400,176400,176400,0
|
|
20240318,175500,106587448100,176400,176400,176400,176400,0
|
|
20240318,175400,106587448100,176400,176400,176400,176400,0
|
|
20240318,175300,106587448100,176400,176400,176400,176400,0
|
|
20240318,175200,106587448100,176400,176400,176400,176400,0
|
|
20240318,175100,106587448100,176400,176400,176400,176400,0
|
|
20240318,175000,106587448100,176400,176400,176400,176400,0
|
|
20240318,174900,106587448100,176400,176400,176400,176400,0
|
|
20240318,174800,106587448100,176400,176400,176400,176400,0
|
|
20240318,174700,106587448100,176400,176400,176400,176400,0
|
|
20240318,174600,106587448100,176400,176400,176400,176400,0
|
|
20240318,174500,106587448100,176400,176400,176400,176400,0
|
|
20240318,174400,106587448100,176400,176400,176400,176400,0
|
|
20240318,174300,106587448100,176400,176400,176400,176400,12718
|
|
20240318,174200,106587448100,176400,176400,176400,176400,0
|
|
20240318,174100,106587448100,176400,176400,176400,176400,0
|
|
20240318,174000,106587448100,176400,176400,176400,176400,0
|
|
20240318,173900,106587448100,176400,176400,176400,176400,0
|
|
20240318,173800,106587448100,176400,176400,176400,176400,0
|
|
20240318,173700,106587448100,176400,176400,176400,176400,0
|
|
20240318,173600,106587448100,176400,176400,176400,176400,0
|
|
20240318,173500,106587448100,176400,176400,176400,176400,0
|
|
20240318,173400,106587448100,176400,176400,176400,176400,0
|
|
20240318,173300,106587448100,176400,176400,176400,176400,0
|
|
20240318,173200,106587448100,176400,176400,176400,176400,0
|
|
20240318,173100,106587448100,176400,176400,176400,176400,0
|
|
20240318,173000,106587448100,176400,176400,176400,176400,0
|
|
20240318,172900,106587448100,176400,176400,176400,176400,0
|
|
20240318,172800,106587448100,176400,176400,176400,176400,0
|
|
20240318,172700,106587448100,176400,176400,176400,176400,0
|
|
20240318,172600,106587448100,176400,176400,176400,176400,0
|
|
20240318,172500,106587448100,176400,176400,176400,176400,0
|
|
20240318,172400,106587448100,176400,176400,176400,176400,0
|
|
20240318,172300,106587448100,176400,176400,176400,176400,0
|
|
20240318,172200,106587448100,176400,176400,176400,176400,0
|
|
20240318,172100,106587448100,176400,176400,176400,176400,0
|
|
20240318,172000,106587448100,176400,176400,176400,176400,0
|
|
20240318,171900,106587448100,176400,176400,176400,176400,0
|
|
20240318,171800,106587448100,176400,176400,176400,176400,0
|
|
20240318,171700,106587448100,176400,176400,176400,176400,0
|
|
20240318,171600,106587448100,176400,176400,176400,176400,0
|
|
20240318,171500,106587448100,176400,176400,176400,176400,0
|
|
20240318,171400,106587448100,176400,176400,176400,176400,0
|
|
20240318,171300,106587448100,176400,176400,176400,176400,12718
|
|
20240318,171200,106587448100,176400,176400,176400,176400,0
|
|
20240318,171100,106587448100,176400,176400,176400,176400,0
|
|
20240318,171000,106587448100,176400,176400,176400,176400,0
|
|
20240318,170900,106587448100,176400,176400,176400,176400,0
|
|
20240318,170800,106587448100,176400,176400,176400,176400,0
|
|
20240318,170700,106587448100,176400,176400,176400,176400,0
|
|
20240318,170600,106587448100,176400,176400,176400,176400,0
|
|
20240318,170500,106587448100,176400,176400,176400,176400,0
|
|
20240318,170400,106587448100,176400,176400,176400,176400,0
|
|
20240318,170300,106587448100,176400,176400,176400,176400,0
|
|
20240318,170200,106587448100,176400,176400,176400,176400,0
|
|
20240318,170100,106587448100,176400,176400,176400,176400,0
|
|
20240318,170000,106587448100,176400,176400,176400,176400,0
|
|
20240318,165900,106587448100,176400,176400,176400,176400,0
|
|
20240318,165800,106587448100,176400,176400,176400,176400,0
|
|
20240318,165700,106587448100,176400,176400,176400,176400,0
|
|
20240318,165600,106587448100,176400,176400,176400,176400,0
|
|
20240318,165500,106587448100,176400,176400,176400,176400,0
|
|
20240318,165400,106587448100,176400,176400,176400,176400,0
|
|
20240318,165300,106587448100,176400,176400,176400,176400,0
|
|
20240318,165200,106587448100,176400,176400,176400,176400,0
|
|
20240318,165100,106587448100,176400,176400,176400,176400,0
|
|
20240318,165000,106587448100,176400,176400,176400,176400,0
|
|
20240318,164900,106587448100,176400,176400,176400,176400,0
|
|
20240318,164800,106587448100,176400,176400,176400,176400,0
|
|
20240318,164700,106587448100,176400,176400,176400,176400,0
|
|
20240318,164600,106587448100,176400,176400,176400,176400,0
|
|
20240318,164500,106587448100,176400,176400,176400,176400,0
|
|
20240318,164400,106587448100,176400,176400,176400,176400,0
|
|
20240318,164300,106587448100,176400,176400,176400,176400,12718
|
|
20240318,164200,106587448100,176400,176400,176400,176400,0
|
|
20240318,164100,106587448100,176400,176400,176400,176400,0
|
|
20240318,164000,106587448100,176400,176400,176400,176400,0
|
|
20240318,163900,106587448100,176400,176400,176400,176400,0
|
|
20240318,163800,106587448100,176400,176400,176400,176400,0
|
|
20240318,163700,106587448100,176400,176400,176400,176400,0
|
|
20240318,163600,106587448100,176400,176400,176400,176400,0
|
|
20240318,163500,106587448100,176400,176400,176400,176400,0
|
|
20240318,163400,106587448100,176400,176400,176400,176400,0
|
|
20240318,163300,106587448100,176400,176400,176400,176400,0
|
|
20240318,163200,106587448100,176400,176400,176400,176400,0
|
|
20240318,163100,106587448100,176400,176400,176400,176400,0
|
|
20240318,163000,106587448100,176400,176400,176400,176400,0
|
|
20240318,162900,106587448100,176400,176400,176400,176400,0
|
|
20240318,162800,106587448100,176400,176400,176400,176400,0
|
|
20240318,162700,106587448100,176400,176400,176400,176400,0
|
|
20240318,162600,106587448100,176400,176400,176400,176400,0
|
|
20240318,162500,106587448100,176400,176400,176400,176400,0
|
|
20240318,162400,106587448100,176400,176400,176400,176400,0
|
|
20240318,162300,106587448100,176400,176400,176400,176400,0
|
|
20240318,162200,106587448100,176400,176400,176400,176400,0
|
|
20240318,162100,106587448100,176400,176400,176400,176400,0
|
|
20240318,162000,106587448100,176400,176400,176400,176400,0
|
|
20240318,161900,106587448100,176400,176400,176400,176400,0
|
|
20240318,161800,106587448100,176400,176400,176400,176400,0
|
|
20240318,161700,106587448100,176400,176400,176400,176400,0
|
|
20240318,161600,106587448100,176400,176400,176400,176400,0
|
|
20240318,161500,106587448100,176400,176400,176400,176400,0
|
|
20240318,161400,106587448100,176400,176400,176400,176400,0
|
|
20240318,161300,106587448100,176400,176400,176400,176400,12718
|
|
20240318,161200,106587448100,176400,176400,176400,176400,0
|
|
20240318,161100,106587448100,176400,176400,176400,176400,0
|
|
20240318,161000,106587448100,176400,176400,176400,176400,0
|
|
20240318,160900,106587448100,176400,176400,176400,176400,0
|
|
20240318,160800,106587448100,176400,176400,176400,176400,0
|
|
20240318,160700,106587448100,176400,176400,176400,176400,0
|
|
20240318,160600,106587448100,176400,176400,176400,176400,0
|
|
20240318,160500,106587448100,176400,176400,176400,176400,0
|
|
20240318,160400,106587448100,176400,176400,176400,176400,0
|
|
20240318,160300,106587448100,176400,176400,176400,176400,0
|
|
20240318,160200,106587448100,176400,176400,176400,176400,0
|
|
20240318,160100,106587448100,176400,176400,176400,176400,0
|
|
20240318,160000,106587448100,176400,176400,176400,176400,0
|
|
20240318,155900,106587448100,176400,176400,176400,176400,0
|
|
20240318,155800,106587448100,176400,176400,176400,176400,0
|
|
20240318,155700,106587448100,176400,176400,176400,176400,0
|
|
20240318,155600,106587448100,176400,176400,176400,176400,0
|
|
20240318,155500,106587448100,176400,176400,176400,176400,0
|
|
20240318,155400,106587448100,176400,176400,176400,176400,0
|
|
20240318,155300,106587448100,176400,176400,176400,176400,0
|
|
20240318,155200,106587448100,176400,176400,176400,176400,0
|
|
20240318,155100,106587448100,176400,176400,176400,176400,0
|
|
20240318,155000,106587448100,176400,176400,176400,176400,0
|
|
20240318,154900,106587448100,176400,176400,176400,176400,0
|
|
20240318,154800,106587448100,176400,176400,176400,176400,0
|
|
20240318,154700,106587448100,176400,176400,176400,176400,0
|
|
20240318,154600,106587448100,176400,176400,176400,176400,0
|
|
20240318,154500,106587448100,176400,176400,176400,176400,0
|
|
20240318,154400,106587448100,176400,176400,176400,176400,0
|
|
20240318,154300,106587448100,176400,176400,176400,176400,12718
|
|
20240318,154200,106587448100,176400,176400,176400,176400,0
|
|
20240318,154100,106587448100,176400,176400,176400,176400,0
|
|
20240318,154000,106587448100,176400,176400,176400,176400,0
|
|
20240318,153900,106587448100,176400,176400,176400,176400,0
|
|
20240318,153800,106587448100,176400,176400,176400,176400,0
|
|
20240318,153700,106587448100,176400,176400,176400,176400,0
|
|
20240318,153600,106587448100,176400,176400,176400,176400,0
|
|
20240318,153500,106587448100,176400,176400,176400,176400,0
|
|
20240318,153400,106587448100,176400,176400,176400,176400,0
|
|
20240318,153300,106587448100,176400,176400,176400,176400,0
|
|
20240318,153200,106587448100,176400,176400,176400,176400,0
|
|
20240318,153100,106587448100,176400,176400,176400,176400,0
|
|
20240318,153000,106587448100,176400,176400,176400,176400,12718
|
|
20240318,152900,104343992900,176400,176400,176400,176400,0
|
|
20240318,152800,104343992900,176400,176400,176400,176400,0
|
|
20240318,152700,104343992900,176400,176400,176400,176400,0
|
|
20240318,152600,104343992900,176400,176400,176400,176400,0
|
|
20240318,152500,104343992900,176400,176400,176400,176400,0
|
|
20240318,152400,104343992900,176400,176400,176400,176400,0
|
|
20240318,152300,104343992900,176400,176400,176400,176400,0
|
|
20240318,152200,104343992900,176400,176400,176400,176400,0
|
|
20240318,152100,104343992900,176400,176400,176400,176400,0
|
|
20240318,152000,104343992900,176400,176400,176400,176400,0
|
|
20240318,151900,104343992900,176400,176400,176500,176300,1204
|
|
20240318,151800,104131613100,176400,176500,176500,176300,1983
|
|
20240318,151700,103781742600,176500,176300,176500,176300,2581
|
|
20240318,151600,103326304700,176400,176300,176400,176200,1423
|
|
20240318,151500,103075450500,176300,176100,176300,176100,1229
|
|
20240318,151400,102858892200,176100,176100,176200,176100,1696
|
|
20240318,151300,102560154200,176200,176100,176200,176100,1050
|
|
20240318,151200,102375232500,176100,176100,176200,176000,1102
|
|
20240318,151100,102181214300,176200,176200,176300,176100,1554
|
|
20240318,151000,101907410000,176300,176200,176300,176100,897
|
|
20240318,150900,101749342100,176200,176100,176300,176100,1182
|
|
20240318,150800,101541101800,176100,175800,176300,175800,1060
|
|
20240318,150700,101354521900,175800,175800,175900,175700,753
|
|
20240318,150600,101222162100,175700,175800,175900,175700,1051
|
|
20240318,150500,101037404800,175800,175400,175800,175400,1043
|
|
20240318,150400,100854245800,175400,175500,175500,175400,1218
|
|
20240318,150300,100640520500,175400,175200,175400,175000,1321
|
|
20240318,150200,100409133400,175200,175500,175600,175000,1952
|
|
20240318,150100,100067127300,175500,176300,176400,175500,2314
|
|
20240318,150000,99660040500,176500,176500,176500,176300,1198
|
|
20240318,145900,99448689500,176400,176500,176600,176400,1085
|
|
20240318,145800,99257238700,176500,176500,176600,176400,1403
|
|
20240318,145700,99009636800,176400,176400,176500,176300,1240
|
|
20240318,145600,98790864500,176300,176400,176400,176300,1307
|
|
20240318,145500,98560381700,176400,176200,176400,176100,1075
|
|
20240318,145400,98370871100,176100,176000,176200,176000,639
|
|
20240318,145300,98258323200,176000,176000,176200,176000,534
|
|
20240318,145200,98164288300,176300,176300,176400,176000,1109
|
|
20240318,145100,97968864900,176300,176300,176400,176300,788
|
|
20240318,145000,97829921000,176300,176200,176400,176200,483
|
|
20240318,144900,97744761700,176300,176000,176300,176000,912
|
|
20240318,144800,97584136400,176000,176100,176100,176000,436
|
|
20240318,144700,97507377000,176100,176200,176300,175900,1356
|
|
20240318,144600,97268682000,176200,176000,176200,176000,497
|
|
20240318,144500,97181161800,176000,176100,176400,176000,729
|
|
20240318,144400,97052750200,176100,175800,176500,175700,1491
|
|
20240318,144300,96790076900,175800,176500,176500,175700,2346
|
|
20240318,144200,96376838900,176400,176300,176500,176300,1282
|
|
20240318,144100,96150692100,176300,176300,176400,176300,544
|
|
20240318,144000,96054761900,176300,176800,176800,176300,1577
|
|
20240318,143900,95776368400,176800,175900,176800,175800,2104
|
|
20240318,143800,95405461900,175800,176200,176200,175700,1399
|
|
20240318,143700,95159285500,176200,176600,176600,176100,851
|
|
20240318,143600,95009322200,176500,176700,176800,176500,681
|
|
20240318,143500,94889045900,176700,176600,176800,176600,507
|
|
20240318,143400,94799457700,176700,176700,176800,176600,526
|
|
20240318,143300,94706527500,176800,176700,176800,176400,1031
|
|
20240318,143200,94524365600,176800,176700,176800,176600,524
|
|
20240318,143100,94431753600,176600,176200,176800,176200,1222
|
|
20240318,143000,94216027300,176200,177000,177000,176200,2262
|
|
20240318,142900,93816736200,177000,177400,177400,176900,1386
|
|
20240318,142800,93571093000,177400,177300,177400,177200,805
|
|
20240318,142700,93428365800,177200,177200,177300,177100,1218
|
|
20240318,142600,93212506600,177300,177700,177700,177300,1540
|
|
20240318,142500,92939189400,177700,178000,178000,177700,2403
|
|
20240318,142400,92511714600,178000,177900,178000,177900,1183
|
|
20240318,142300,92301180300,177900,178000,178000,177900,1596
|
|
20240318,142200,92017133400,177900,177900,178000,177700,1981
|
|
20240318,142100,91664736300,177800,177800,177900,177700,1399
|
|
20240318,142000,91415961600,177900,177800,177900,177800,1465
|
|
20240318,141900,91155424500,177900,177500,177900,177500,1452
|
|
20240318,141800,90897242100,177600,177700,177800,177600,1360
|
|
20240318,141700,90655571300,177600,177700,177800,177300,1274
|
|
20240318,141600,90429268300,177700,177700,177800,177700,1045
|
|
20240318,141500,90243514900,177800,177400,177800,177300,3679
|
|
20240318,141400,89590080700,177400,177500,177500,177000,2811
|
|
20240318,141300,89091385700,177400,177700,177900,177400,2507
|
|
20240318,141200,88645845400,177800,177900,178000,177700,2419
|
|
20240318,141100,88215635400,177900,177600,177900,177600,2933
|
|
20240318,141000,87694167300,177700,177200,177700,177200,3960
|
|
20240318,140900,86991358800,177300,176900,177300,176800,8077
|
|
20240318,140800,85561562400,177000,176800,177000,176500,4900
|
|
20240318,140700,84694995000,176800,176800,176800,176800,0
|
|
20240318,140600,84694995000,176800,176800,176800,176800,0
|
|
20240318,140500,84694995000,176800,176400,176800,176400,1054
|
|
20240318,140400,84508706500,176400,176600,176800,176300,3772
|
|
20240318,140300,83842081500,176700,176200,176700,175800,8422
|
|
20240318,140200,82355888800,176200,176200,176400,175700,5310
|
|
20240318,140100,81419800300,176100,176100,176300,176000,1683
|
|
20240318,140000,81123302200,176100,176200,176300,176000,2150
|
|
20240318,135900,80744447500,176200,175900,176300,175900,9466
|
|
20240318,135800,79077008800,175900,175700,176000,175700,2069
|
|
20240318,135700,78713136000,175800,175500,175800,175400,1691
|
|
20240318,135600,78416206500,175500,175100,175500,175100,1996
|
|
20240318,135500,78066277000,175000,174900,175000,174800,2511
|
|
20240318,135400,77627007200,174900,174500,174900,174400,1422
|
|
20240318,135300,77378604400,174500,173700,174500,173600,1241
|
|
20240318,135200,77162590100,173700,173400,173700,173400,1122
|
|
20240318,135100,76967834600,173400,173600,173600,173300,530
|
|
20240318,135000,76875906200,173500,173300,173700,173300,372
|
|
20240318,134900,76811338900,173400,173500,173500,173300,329
|
|
20240318,134800,76754287200,173400,173500,173600,173300,481
|
|
20240318,134700,76670864900,173500,173500,173600,173400,236
|
|
20240318,134600,76629911800,173500,173300,173500,173300,389
|
|
20240318,134500,76562447000,173400,173300,173700,173300,553
|
|
20240318,134400,76466522600,173300,173300,173700,173200,1057
|
|
20240318,134300,76283287500,173400,173400,173700,173300,724
|
|
20240318,134200,76157722000,173500,173500,173700,173400,457
|
|
20240318,134100,76078431300,173500,174000,174300,173400,862
|
|
20240318,134000,75928674500,174000,174000,174200,173900,435
|
|
20240318,133900,75852984700,174000,174000,174100,173900,893
|
|
20240318,133800,75697591900,174000,173900,174000,173800,364
|
|
20240318,133700,75634286800,173900,173600,173900,173500,800
|
|
20240318,133600,75495356800,173700,173400,173700,173400,579
|
|
20240318,133500,75394882300,173400,173300,173400,173000,2448
|
|
20240318,133400,74971100500,173300,173700,173800,173100,4361
|
|
20240318,133300,74215191500,173800,173900,174000,173700,642
|
|
20240318,133200,74103563100,174000,174600,174600,173600,3592
|
|
20240318,133100,73477889300,174600,174600,174700,174500,934
|
|
20240318,133000,73314824200,174700,174700,174700,174600,413
|
|
20240318,132900,73242698900,174600,174600,174700,174600,1077
|
|
20240318,132800,73054638000,174700,175100,175100,174700,1147
|
|
20240318,132700,72854034700,175100,175300,175300,175000,744
|
|
20240318,132600,72723733500,175200,175400,175400,175200,466
|
|
20240318,132500,72642062200,175400,175300,175400,175200,530
|
|
20240318,132400,72549124100,175400,175400,175400,175300,423
|
|
20240318,132300,72474956500,175300,175700,175700,175300,478
|
|
20240318,132200,72391067800,175600,175700,175700,175500,330
|
|
20240318,132100,72333118100,175600,175600,175700,175400,630
|
|
20240318,132000,72222524300,175600,175700,175700,175500,369
|
|
20240318,131900,72157713000,175700,175700,175800,175400,995
|
|
20240318,131800,71982919600,175700,175600,175800,175500,336
|
|
20240318,131700,71923902300,175600,175700,175700,175500,368
|
|
20240318,131600,71859277500,175600,175800,175800,175600,206
|
|
20240318,131500,71823086800,175700,175600,175800,175400,760
|
|
20240318,131400,71689575200,175600,175700,175700,175300,517
|
|
20240318,131300,71598849600,175700,175600,175800,175600,418
|
|
20240318,131200,71525399400,175700,175800,175900,175700,411
|
|
20240318,131100,71453158300,175800,175600,175800,175500,1068
|
|
20240318,131000,71265507100,175600,175700,175700,175500,342
|
|
20240318,130900,71205445900,175600,175700,175800,175600,339
|
|
20240318,130800,71145899900,175700,175500,175700,175300,1248
|
|
20240318,130700,70926829600,175400,175900,175900,175400,1335
|
|
20240318,130600,70692322800,175800,176000,176000,175800,361
|
|
20240318,130500,70628815000,176000,176000,176000,175900,332
|
|
20240318,130400,70570402100,176000,175900,176000,175800,533
|
|
20240318,130300,70476633800,176000,176100,176100,175900,358
|
|
20240318,130200,70413617300,176100,176100,176100,176000,329
|
|
20240318,130100,70355694600,176100,175800,176200,175800,2295
|
|
20240318,130000,69951731400,175800,175900,175900,175700,631
|
|
20240318,125900,69840800700,175800,175700,175900,175700,292
|
|
20240318,125800,69789468600,175700,175900,175900,175700,740
|
|
20240318,125700,69659373200,176000,175700,176000,175600,794
|
|
20240318,125600,69519820400,175700,175700,175900,175600,358
|
|
20240318,125500,69456896700,175700,176000,176000,175700,343
|
|
20240318,125400,69396564700,175700,176100,176100,175500,1333
|
|
20240318,125300,69162300000,176000,176100,176200,176000,605
|
|
20240318,125200,69055772100,176100,176200,176300,176100,661
|
|
20240318,125100,68939330500,176300,176100,176300,176100,1074
|
|
20240318,125000,68750088100,176200,176100,176200,176000,478
|
|
20240318,124900,68665884300,176200,176300,176300,176100,1488
|
|
20240318,124800,68403687400,176300,176200,176300,176200,835
|
|
20240318,124700,68256504400,176200,176200,176300,176200,334
|
|
20240318,124600,68197636200,176300,176200,176300,176100,1459
|
|
20240318,124500,67940561300,176200,175800,176300,175800,5085
|
|
20240318,124400,67045206000,175900,175900,175900,175800,279
|
|
20240318,124300,66996140400,175800,175900,175900,175800,434
|
|
20240318,124200,66919821600,175900,175800,175900,175700,579
|
|
20240318,124100,66818020300,175900,175700,175900,175700,350
|
|
20240318,124000,66756498100,175700,175700,175800,175600,298
|
|
20240318,123900,66704134400,175700,175800,175900,175700,315
|
|
20240318,123800,66648747500,175800,175900,176000,175800,463
|
|
20240318,123700,66567291100,175900,175600,176000,175600,3182
|
|
20240318,123600,66007823700,175500,175700,175800,175500,642
|
|
20240318,123500,65895065800,175800,176000,176000,175600,419
|
|
20240318,123400,65821403000,175900,175900,176000,175800,2103
|
|
20240318,123300,65451445600,175900,175900,175900,175800,867
|
|
20240318,123200,65298963000,175900,175700,175900,175700,624
|
|
20240318,123100,65189286200,175700,175700,175800,175600,592
|
|
20240318,123000,65085229600,175700,175300,175700,175300,954
|
|
20240318,122900,64917742300,175400,175300,175400,175200,555
|
|
20240318,122800,64820457400,175300,175200,175300,175200,157
|
|
20240318,122700,64792945400,175200,175300,175300,175200,597
|
|
20240318,122600,64688329500,175300,175100,175300,175100,503
|
|
20240318,122500,64600193200,175200,175200,175200,175100,638
|
|
20240318,122400,64488426700,175100,174900,175100,174800,2061
|
|
20240318,122300,64127761300,174900,175000,175000,174800,866
|
|
20240318,122200,63976287500,174900,175200,175200,174900,643
|
|
20240318,122100,63863718500,175200,175300,175300,175100,678
|
|
20240318,122000,63744905600,175200,175500,175700,175200,393
|
|
20240318,121900,63675983000,175400,175300,175500,175200,633
|
|
20240318,121800,63565003800,175200,175300,175700,175000,563
|
|
20240318,121700,63466307900,175200,175800,175800,174900,2734
|
|
20240318,121600,62986759700,175800,175800,175900,175800,351
|
|
20240318,121500,62925038400,175800,176100,176200,175700,1820
|
|
20240318,121400,62604899600,176100,176200,176300,176000,1913
|
|
20240318,121300,62267909100,176200,176000,176200,176000,1767
|
|
20240318,121200,61956724600,176000,175800,176100,175700,4388
|
|
20240318,121100,61184560800,175700,175900,176000,175700,1884
|
|
20240318,121000,60853259800,176000,176000,176000,175900,1329
|
|
20240318,120900,60619413700,176000,175700,176000,175700,3517
|
|
20240318,120800,60000949200,175600,175600,175700,175600,1245
|
|
20240318,120700,59782242200,175700,175500,175700,175400,4203
|
|
20240318,120600,59044479000,175500,175400,175500,175300,925
|
|
20240318,120500,58882245300,175300,175300,175400,175200,634
|
|
20240318,120400,58771082000,175300,175400,175500,175200,1786
|
|
20240318,120300,58457840600,175400,174900,175400,174900,7755
|
|
20240318,120200,57100089800,174900,174900,175000,174900,1072
|
|
20240318,120100,56912547100,174900,174900,175000,174800,2294
|
|
20240318,120000,56511133300,174900,174800,175000,174500,1494
|
|
20240318,115900,56249847800,174600,174700,174800,174600,601
|
|
20240318,115800,56144870000,174600,174500,174900,174500,815
|
|
20240318,115700,56002473000,174700,174800,174900,174500,343
|
|
20240318,115600,55942574400,174600,174900,175000,174600,1051
|
|
20240318,115500,55758799400,174900,174900,175000,174900,582
|
|
20240318,115400,55656981200,175000,174900,175000,174800,1250
|
|
20240318,115300,55438374200,174800,175000,175000,174600,2384
|
|
20240318,115200,55021440100,174900,174900,175000,174900,1177
|
|
20240318,115100,54815524600,174900,174900,175000,174900,3465
|
|
20240318,115000,54209189700,174900,174700,175000,174700,5237
|
|
20240318,114900,53293361100,174700,174600,174800,174600,1419
|
|
20240318,114800,53045423700,174700,174600,174700,174500,650
|
|
20240318,114700,52931914700,174700,174100,174700,174100,461
|
|
20240318,114600,52851521500,174100,174600,174700,174100,826
|
|
20240318,114500,52707416300,174600,174800,174800,174600,420
|
|
20240318,114400,52634032700,174800,174700,174800,174600,2600
|
|
20240318,114300,52179758900,174600,174700,174700,174500,1102
|
|
20240318,114200,51987274400,174600,174500,174700,174300,2594
|
|
20240318,114100,51534506200,174500,174400,174500,174300,1133
|
|
20240318,114000,51336904300,174400,174400,174500,174300,497
|
|
20240318,113900,51250226600,174400,174200,174500,174100,1195
|
|
20240318,113800,51041884300,174100,174200,174200,174100,261
|
|
20240318,113700,50996425500,174200,174300,174300,174100,295
|
|
20240318,113600,50945030000,174200,174200,174500,174200,324
|
|
20240318,113500,50888550800,174200,174300,174500,174100,390
|
|
20240318,113400,50820571300,174100,174000,174500,173900,1144
|
|
20240318,113300,50621373200,174100,174000,174100,173900,242
|
|
20240318,113200,50579263000,174000,174200,174200,174000,1219
|
|
20240318,113100,50367035400,174200,174200,174500,174100,716
|
|
20240318,113000,50242308400,174200,174800,174800,174100,1031
|
|
20240318,112900,50062260400,174800,174800,174800,174700,625
|
|
20240318,112800,49953019700,174800,174700,174800,174600,2207
|
|
20240318,112700,49567382300,174700,174600,174700,174500,1170
|
|
20240318,112600,49363038200,174500,174600,174700,174500,490
|
|
20240318,112500,49277473200,174600,174700,174800,174600,532
|
|
20240318,112400,49184534700,174700,174800,174800,174600,993
|
|
20240318,112300,49011001100,174800,174800,174800,174700,662
|
|
20240318,112200,48895295800,174800,174300,174900,174200,11046
|
|
20240318,112100,46967891500,174300,173900,174300,173800,2413
|
|
20240318,112000,46547689000,173900,174100,174100,173700,941
|
|
20240318,111900,46384069300,174100,174200,174300,174000,991
|
|
20240318,111800,46211465600,174300,174200,174300,174100,2548
|
|
20240318,111700,45767609300,174200,174100,174200,174000,1249
|
|
20240318,111600,45550134300,174200,174100,174200,174000,2145
|
|
20240318,111500,45176559200,174100,173900,174100,173900,2453
|
|
20240318,111400,44749553300,174000,173700,174000,173700,5227
|
|
20240318,111300,43840382100,173800,173400,173800,173300,5932
|
|
20240318,111200,42811058700,173400,173200,173400,173000,1333
|
|
20240318,111100,42580090600,173200,173300,173300,173000,800
|
|
20240318,111000,42441586600,173200,173300,173300,173100,768
|
|
20240318,110900,42308547600,173300,173300,173300,173200,541
|
|
20240318,110800,42214806400,173300,173300,173300,173200,251
|
|
20240318,110700,42171315600,173300,173300,173400,173100,541
|
|
20240318,110600,42077551400,173300,172900,173500,172900,3768
|
|
20240318,110500,41424815000,172900,172900,173000,172900,409
|
|
20240318,110400,41354083900,173000,172800,173000,172800,798
|
|
20240318,110300,41216101400,172800,172900,172900,172800,295
|
|
20240318,110200,41165112000,172900,172900,172900,172700,364
|
|
20240318,110100,41102202600,172900,172900,173100,172800,3504
|
|
20240318,110000,40496122700,172900,172800,172900,172000,1265
|
|
20240318,105900,40277733100,172700,172700,172800,172700,284
|
|
20240318,105800,40228672800,172800,172700,172800,172500,470
|
|
20240318,105700,40147520200,172800,172800,172900,172700,442
|
|
20240318,105600,40071143300,172900,172900,172900,172800,332
|
|
20240318,105500,40013758500,172900,172800,172900,172700,595
|
|
20240318,105400,39910933400,172800,172700,172800,172600,821
|
|
20240318,105300,39769103700,172700,172800,172800,172600,628
|
|
20240318,105200,39660640000,172800,172700,172800,172600,540
|
|
20240318,105100,39567366200,172700,172200,172700,172200,1885
|
|
20240318,105000,39242288300,172300,172200,172300,172200,202
|
|
20240318,104900,39207488400,172200,172300,172300,172100,570
|
|
20240318,104800,39109318900,172300,172200,172300,171900,605
|
|
20240318,104700,39005148900,172200,171900,172300,171800,2142
|
|
20240318,104600,38636672900,171800,171700,171900,171700,830
|
|
20240318,104500,38494074400,171700,171800,172000,171700,476
|
|
20240318,104400,38412256200,171800,171900,172000,171700,446
|
|
20240318,104300,38335603900,172000,171900,172000,171800,421
|
|
20240318,104200,38263225600,171800,172200,172400,171800,803
|
|
20240318,104100,38124916300,172100,171800,172300,171700,911
|
|
20240318,104000,37968194600,171800,171800,172100,171800,1240
|
|
20240318,103900,37754971500,171800,171900,171900,171700,925
|
|
20240318,103800,37596036000,171900,172000,172100,171700,704
|
|
20240318,103700,37474997800,172000,172000,172200,172000,308
|
|
20240318,103600,37422000100,172100,172100,172300,172000,468
|
|
20240318,103500,37341440700,172100,171600,172200,171600,1757
|
|
20240318,103400,37039371100,171600,172000,172000,171600,778
|
|
20240318,103300,36905686500,171900,172200,172200,171900,993
|
|
20240318,103200,36734831400,172200,172600,172700,172000,1281
|
|
20240318,103100,36514248500,172600,173400,173400,172600,1062
|
|
20240318,103000,36330454600,173300,172900,173400,172900,2272
|
|
20240318,102900,35937053900,172900,173000,173000,172800,795
|
|
20240318,102800,35799587100,173000,172500,173000,172500,1104
|
|
20240318,102700,35608687700,172600,172400,172600,172200,1044
|
|
20240318,102600,35428669000,172400,172400,172600,172200,568
|
|
20240318,102500,35330730700,172400,172300,172600,172000,1652
|
|
20240318,102400,35046114400,172200,172500,172600,172200,597
|
|
20240318,102300,34943235500,172600,172900,172900,172500,774
|
|
20240318,102200,34809578900,172900,173000,173100,172800,571
|
|
20240318,102100,34710826900,173000,173300,173300,172800,1050
|
|
20240318,102000,34529139700,173200,173300,173700,173200,3130
|
|
20240318,101900,33986176300,173200,173200,173400,173200,750
|
|
20240318,101800,33856205500,173200,173200,173800,173200,1252
|
|
20240318,101700,33638977200,173200,172900,173300,172900,1637
|
|
20240318,101600,33355621300,172900,172300,172900,172200,1677
|
|
20240318,101500,33066371200,172300,171900,172400,171800,2224
|
|
20240318,101400,32683659900,172000,172000,172200,171800,1648
|
|
20240318,101300,32400260700,172000,171900,172200,171800,1513
|
|
20240318,101200,32139959700,171900,172300,172400,171800,2271
|
|
20240318,101100,31749064000,172300,172500,172800,172300,1408
|
|
20240318,101000,31506136200,172500,173000,173100,172300,1024
|
|
20240318,100900,31329254000,173000,173300,173600,172700,2006
|
|
20240318,100800,30981837800,173200,174000,174100,173100,3832
|
|
20240318,100700,30317196300,174100,174000,174200,173900,2527
|
|
20240318,100600,29877309000,174200,173000,174300,173000,12070
|
|
20240318,100500,27781389900,173100,172500,173200,172500,5969
|
|
20240318,100400,26749271400,172500,172600,172800,172300,1447
|
|
20240318,100300,26499476300,172600,172200,172600,172200,2186
|
|
20240318,100200,26122479400,172200,171700,172400,171600,2465
|
|
20240318,100100,25698501100,171800,171800,171900,171600,606
|
|
20240318,100000,25594426400,171800,171500,172000,171400,1266
|
|
20240318,095900,25377002300,171400,171700,171700,171100,1593
|
|
20240318,095800,25104031800,171700,172700,172800,171600,1957
|
|
20240318,095700,24767212600,172800,173100,173200,172700,2393
|
|
20240318,095600,24353251600,173100,173000,173100,172600,2501
|
|
20240318,095500,23920677000,173100,172300,173100,172200,7154
|
|
20240318,095400,22685054900,172200,171700,172300,171700,6540
|
|
20240318,095300,21560311100,171700,171400,171800,171400,4160
|
|
20240318,095200,20846575300,171400,171200,171400,171100,3140
|
|
20240318,095100,20308691000,171100,171000,171200,170900,3025
|
|
20240318,095000,19791074800,171000,170900,171100,170800,1865
|
|
20240318,094900,19472261900,171000,171100,171200,170900,1237
|
|
20240318,094800,19260677300,171100,170700,171200,170600,6973
|
|
20240318,094700,18068781600,170700,170700,170700,170100,811
|
|
20240318,094600,17930447800,170700,170600,170800,170100,878
|
|
20240318,094500,17780599500,170800,170200,170800,170100,4853
|
|
20240318,094400,16953201800,170200,170000,170300,170000,703
|
|
20240318,094300,16833574700,170000,169800,170300,169700,2005
|
|
20240318,094200,16492622900,169900,169500,169900,169500,673
|
|
20240318,094100,16378414000,169500,169500,169800,169400,1003
|
|
20240318,094000,16208292000,169600,169800,170200,169500,1015
|
|
20240318,093900,16035911900,169800,170200,170500,169800,1784
|
|
20240318,093800,15732353100,170200,170500,170700,169900,2627
|
|
20240318,093700,15284792100,170200,170100,170500,170000,3303
|
|
20240318,093600,14722566400,170100,169800,170300,169800,4568
|
|
20240318,093500,13945954000,169900,169700,169900,169300,1953
|
|
20240318,093400,13614730500,169600,169600,169900,169600,1781
|
|
20240318,093300,13312336800,169600,169000,169900,169000,3399
|
|
20240318,093200,12736255700,169000,168700,169400,168600,3066
|
|
20240318,093100,12218025900,168600,168000,168700,168000,2678
|
|
20240318,093000,11767156200,168100,167700,168300,167700,4508
|
|
20240318,092900,11009794500,167800,167500,167800,167200,3915
|
|
20240318,092800,10353859600,167600,167500,167600,167300,1011
|
|
20240318,092700,10184571600,167500,167400,167500,167400,873
|
|
20240318,092600,10038366600,167500,167400,167600,167300,1542
|
|
20240318,092500,9780123400,167300,167200,167400,167100,681
|
|
20240318,092400,9666225100,167300,167600,167700,167200,1814
|
|
20240318,092300,9362417700,167600,167500,167700,167400,1538
|
|
20240318,092200,9104667200,167400,167000,167500,167000,1230
|
|
20240318,092100,8898929000,167000,166800,167200,166800,1082
|
|
20240318,092000,8718216800,166900,167100,167500,166900,2355
|
|
20240318,091900,8324207300,167200,167200,167300,167100,2427
|
|
20240318,091800,7918441800,167100,166300,167200,166300,6427
|
|
20240318,091700,6846336500,166300,166200,166400,166100,1251
|
|
20240318,091600,6638353200,166300,166200,166400,165800,3322
|
|
20240318,091500,6086505200,166200,166300,166400,166000,1560
|
|
20240318,091400,5827220500,166300,166300,166400,166100,1228
|
|
20240318,091300,5623073200,166300,166300,166400,166200,1489
|
|
20240318,091200,5375472600,166300,165600,166300,165600,3925
|
|
20240318,091100,4723881800,165600,165400,165700,165400,954
|
|
20240318,091000,4565902400,165400,165500,165700,165400,1651
|
|
20240318,090900,4292606300,165400,165300,165700,165200,1496
|
|
20240318,090800,4045056100,165200,165400,165400,164700,3117
|
|
20240318,090700,3530567900,165500,165200,165600,165100,1222
|
|
20240318,090600,3328588400,165200,164700,165300,164400,2194
|
|
20240318,090500,2966818300,164700,164300,164700,164200,2648
|
|
20240318,090400,2531149200,164300,164400,164500,164200,765
|
|
20240318,090300,2405381200,164700,164200,164700,164100,2088
|
|
20240318,090200,2062129200,164200,163800,164700,163700,952
|
|
20240318,090100,1905754500,163800,163500,165000,163500,3116
|
|
20240318,090000,1393375200,163500,160800,163900,160800,8328
|