649 lines
37 KiB
CSV
649 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194600,4487666300,117600,117600,117600,117600,1569
|
|
20240318,194500,4487666300,117600,117600,117600,117600,0
|
|
20240318,194400,4487666300,117600,117600,117600,117600,0
|
|
20240318,194300,4487666300,117600,117600,117600,117600,0
|
|
20240318,194200,4487666300,117600,117600,117600,117600,0
|
|
20240318,194100,4487666300,117600,117600,117600,117600,0
|
|
20240318,194000,4487666300,117600,117600,117600,117600,0
|
|
20240318,193900,4487666300,117600,117600,117600,117600,0
|
|
20240318,193800,4487666300,117600,117600,117600,117600,0
|
|
20240318,193700,4487666300,117600,117600,117600,117600,0
|
|
20240318,193600,4487666300,117600,117600,117600,117600,0
|
|
20240318,193500,4487666300,117600,117600,117600,117600,0
|
|
20240318,193400,4487666300,117600,117600,117600,117600,0
|
|
20240318,193300,4487666300,117600,117600,117600,117600,0
|
|
20240318,193200,4487666300,117600,117600,117600,117600,0
|
|
20240318,193100,4487666300,117600,117600,117600,117600,0
|
|
20240318,193000,4487666300,117600,117600,117600,117600,0
|
|
20240318,192900,4487666300,117600,117600,117600,117600,0
|
|
20240318,192800,4487666300,117600,117600,117600,117600,0
|
|
20240318,192700,4487666300,117600,117600,117600,117600,0
|
|
20240318,192600,4487666300,117600,117600,117600,117600,0
|
|
20240318,192500,4487666300,117600,117600,117600,117600,0
|
|
20240318,192400,4487666300,117600,117600,117600,117600,0
|
|
20240318,192300,4487666300,117600,117600,117600,117600,0
|
|
20240318,192200,4487666300,117600,117600,117600,117600,0
|
|
20240318,192100,4487666300,117600,117600,117600,117600,0
|
|
20240318,192000,4487666300,117600,117600,117600,117600,0
|
|
20240318,191900,4487666300,117600,117600,117600,117600,0
|
|
20240318,191800,4487666300,117600,117600,117600,117600,0
|
|
20240318,191700,4487666300,117600,117600,117600,117600,0
|
|
20240318,191600,4487666300,117600,117600,117600,117600,1569
|
|
20240318,191500,4487666300,117600,117600,117600,117600,0
|
|
20240318,191400,4487666300,117600,117600,117600,117600,0
|
|
20240318,191300,4487666300,117600,117600,117600,117600,0
|
|
20240318,191200,4487666300,117600,117600,117600,117600,0
|
|
20240318,191100,4487666300,117600,117600,117600,117600,0
|
|
20240318,191000,4487666300,117600,117600,117600,117600,0
|
|
20240318,190900,4487666300,117600,117600,117600,117600,0
|
|
20240318,190800,4487666300,117600,117600,117600,117600,0
|
|
20240318,190700,4487666300,117600,117600,117600,117600,0
|
|
20240318,190600,4487666300,117600,117600,117600,117600,0
|
|
20240318,190500,4487666300,117600,117600,117600,117600,0
|
|
20240318,190400,4487666300,117600,117600,117600,117600,0
|
|
20240318,190300,4487666300,117600,117600,117600,117600,0
|
|
20240318,190200,4487666300,117600,117600,117600,117600,0
|
|
20240318,190100,4487666300,117600,117600,117600,117600,0
|
|
20240318,190000,4487666300,117600,117600,117600,117600,0
|
|
20240318,185900,4487666300,117600,117600,117600,117600,0
|
|
20240318,185800,4487666300,117600,117600,117600,117600,0
|
|
20240318,185700,4487666300,117600,117600,117600,117600,0
|
|
20240318,185600,4487666300,117600,117600,117600,117600,0
|
|
20240318,185500,4487666300,117600,117600,117600,117600,0
|
|
20240318,185400,4487666300,117600,117600,117600,117600,0
|
|
20240318,185300,4487666300,117600,117600,117600,117600,0
|
|
20240318,185200,4487666300,117600,117600,117600,117600,0
|
|
20240318,185100,4487666300,117600,117600,117600,117600,0
|
|
20240318,185000,4487666300,117600,117600,117600,117600,0
|
|
20240318,184900,4487666300,117600,117600,117600,117600,0
|
|
20240318,184800,4487666300,117600,117600,117600,117600,0
|
|
20240318,184700,4487666300,117600,117600,117600,117600,0
|
|
20240318,184600,4487666300,117600,117600,117600,117600,1569
|
|
20240318,184500,4487666300,117600,117600,117600,117600,0
|
|
20240318,184400,4487666300,117600,117600,117600,117600,0
|
|
20240318,184300,4487666300,117600,117600,117600,117600,0
|
|
20240318,184200,4487666300,117600,117600,117600,117600,0
|
|
20240318,184100,4487666300,117600,117600,117600,117600,0
|
|
20240318,184000,4487666300,117600,117600,117600,117600,0
|
|
20240318,183900,4487666300,117600,117600,117600,117600,0
|
|
20240318,183800,4487666300,117600,117600,117600,117600,0
|
|
20240318,183700,4487666300,117600,117600,117600,117600,0
|
|
20240318,183600,4487666300,117600,117600,117600,117600,0
|
|
20240318,183500,4487666300,117600,117600,117600,117600,0
|
|
20240318,183400,4487666300,117600,117600,117600,117600,0
|
|
20240318,183300,4487666300,117600,117600,117600,117600,0
|
|
20240318,183200,4487666300,117600,117600,117600,117600,0
|
|
20240318,183100,4487666300,117600,117600,117600,117600,0
|
|
20240318,183000,4487666300,117600,117600,117600,117600,0
|
|
20240318,182900,4487666300,117600,117600,117600,117600,0
|
|
20240318,182800,4487666300,117600,117600,117600,117600,0
|
|
20240318,182700,4487666300,117600,117600,117600,117600,0
|
|
20240318,182600,4487666300,117600,117600,117600,117600,0
|
|
20240318,182500,4487666300,117600,117600,117600,117600,0
|
|
20240318,182400,4487666300,117600,117600,117600,117600,0
|
|
20240318,182300,4487666300,117600,117600,117600,117600,0
|
|
20240318,182200,4487666300,117600,117600,117600,117600,0
|
|
20240318,182100,4487666300,117600,117600,117600,117600,0
|
|
20240318,182000,4487666300,117600,117600,117600,117600,0
|
|
20240318,181900,4487666300,117600,117600,117600,117600,0
|
|
20240318,181800,4487666300,117600,117600,117600,117600,0
|
|
20240318,181700,4487666300,117600,117600,117600,117600,0
|
|
20240318,181600,4487666300,117600,117600,117600,117600,1569
|
|
20240318,181500,4487666300,117600,117600,117600,117600,0
|
|
20240318,181400,4487666300,117600,117600,117600,117600,0
|
|
20240318,181300,4487666300,117600,117600,117600,117600,0
|
|
20240318,181200,4487666300,117600,117600,117600,117600,0
|
|
20240318,181100,4487666300,117600,117600,117600,117600,0
|
|
20240318,181000,4487666300,117600,117600,117600,117600,0
|
|
20240318,180900,4487666300,117600,117600,117600,117600,0
|
|
20240318,180800,4487666300,117600,117600,117600,117600,0
|
|
20240318,180700,4487666300,117600,117600,117600,117600,0
|
|
20240318,180600,4487666300,117600,117600,117600,117600,0
|
|
20240318,180500,4487666300,117600,117600,117600,117600,0
|
|
20240318,180400,4487666300,117600,117600,117600,117600,0
|
|
20240318,180300,4487666300,117600,117600,117600,117600,0
|
|
20240318,180200,4487666300,117600,117600,117600,117600,0
|
|
20240318,180100,4487666300,117600,117600,117600,117600,0
|
|
20240318,180000,4487666300,117600,117600,117600,117600,0
|
|
20240318,175900,4487666300,117600,117600,117600,117600,0
|
|
20240318,175800,4487666300,117600,117600,117600,117600,0
|
|
20240318,175700,4487666300,117600,117600,117600,117600,0
|
|
20240318,175600,4487666300,117600,117600,117600,117600,0
|
|
20240318,175500,4487666300,117600,117600,117600,117600,0
|
|
20240318,175400,4487666300,117600,117600,117600,117600,0
|
|
20240318,175300,4487666300,117600,117600,117600,117600,0
|
|
20240318,175200,4487666300,117600,117600,117600,117600,0
|
|
20240318,175100,4487666300,117600,117600,117600,117600,0
|
|
20240318,175000,4487666300,117600,117600,117600,117600,0
|
|
20240318,174900,4487666300,117600,117600,117600,117600,0
|
|
20240318,174800,4487666300,117600,117600,117600,117600,0
|
|
20240318,174700,4487666300,117600,117600,117600,117600,0
|
|
20240318,174600,4487666300,117600,117600,117600,117600,1569
|
|
20240318,174500,4487666300,117600,117600,117600,117600,0
|
|
20240318,174400,4487666300,117600,117600,117600,117600,0
|
|
20240318,174300,4487666300,117600,117600,117600,117600,0
|
|
20240318,174200,4487666300,117600,117600,117600,117600,0
|
|
20240318,174100,4487666300,117600,117600,117600,117600,0
|
|
20240318,174000,4487666300,117600,117600,117600,117600,0
|
|
20240318,173900,4487666300,117600,117600,117600,117600,0
|
|
20240318,173800,4487666300,117600,117600,117600,117600,0
|
|
20240318,173700,4487666300,117600,117600,117600,117600,0
|
|
20240318,173600,4487666300,117600,117600,117600,117600,0
|
|
20240318,173500,4487666300,117600,117600,117600,117600,0
|
|
20240318,173400,4487666300,117600,117600,117600,117600,0
|
|
20240318,173300,4487666300,117600,117600,117600,117600,0
|
|
20240318,173200,4487666300,117600,117600,117600,117600,0
|
|
20240318,173100,4487666300,117600,117600,117600,117600,0
|
|
20240318,173000,4487666300,117600,117600,117600,117600,0
|
|
20240318,172900,4487666300,117600,117600,117600,117600,0
|
|
20240318,172800,4487666300,117600,117600,117600,117600,0
|
|
20240318,172700,4487666300,117600,117600,117600,117600,0
|
|
20240318,172600,4487666300,117600,117600,117600,117600,0
|
|
20240318,172500,4487666300,117600,117600,117600,117600,0
|
|
20240318,172400,4487666300,117600,117600,117600,117600,0
|
|
20240318,172300,4487666300,117600,117600,117600,117600,0
|
|
20240318,172200,4487666300,117600,117600,117600,117600,0
|
|
20240318,172100,4487666300,117600,117600,117600,117600,0
|
|
20240318,172000,4487666300,117600,117600,117600,117600,0
|
|
20240318,171900,4487666300,117600,117600,117600,117600,0
|
|
20240318,171800,4487666300,117600,117600,117600,117600,0
|
|
20240318,171700,4487666300,117600,117600,117600,117600,0
|
|
20240318,171600,4487666300,117600,117600,117600,117600,1569
|
|
20240318,171500,4487666300,117600,117600,117600,117600,0
|
|
20240318,171400,4487666300,117600,117600,117600,117600,0
|
|
20240318,171300,4487666300,117600,117600,117600,117600,0
|
|
20240318,171200,4487666300,117600,117600,117600,117600,0
|
|
20240318,171100,4487666300,117600,117600,117600,117600,0
|
|
20240318,171000,4487666300,117600,117600,117600,117600,0
|
|
20240318,170900,4487666300,117600,117600,117600,117600,0
|
|
20240318,170800,4487666300,117600,117600,117600,117600,0
|
|
20240318,170700,4487666300,117600,117600,117600,117600,0
|
|
20240318,170600,4487666300,117600,117600,117600,117600,0
|
|
20240318,170500,4487666300,117600,117600,117600,117600,0
|
|
20240318,170400,4487666300,117600,117600,117600,117600,0
|
|
20240318,170300,4487666300,117600,117600,117600,117600,0
|
|
20240318,170200,4487666300,117600,117600,117600,117600,0
|
|
20240318,170100,4487666300,117600,117600,117600,117600,0
|
|
20240318,170000,4487666300,117600,117600,117600,117600,0
|
|
20240318,165900,4487666300,117600,117600,117600,117600,0
|
|
20240318,165800,4487666300,117600,117600,117600,117600,0
|
|
20240318,165700,4487666300,117600,117600,117600,117600,0
|
|
20240318,165600,4487666300,117600,117600,117600,117600,0
|
|
20240318,165500,4487666300,117600,117600,117600,117600,0
|
|
20240318,165400,4487666300,117600,117600,117600,117600,0
|
|
20240318,165300,4487666300,117600,117600,117600,117600,0
|
|
20240318,165200,4487666300,117600,117600,117600,117600,0
|
|
20240318,165100,4487666300,117600,117600,117600,117600,0
|
|
20240318,165000,4487666300,117600,117600,117600,117600,0
|
|
20240318,164900,4487666300,117600,117600,117600,117600,0
|
|
20240318,164800,4487666300,117600,117600,117600,117600,0
|
|
20240318,164700,4487666300,117600,117600,117600,117600,0
|
|
20240318,164600,4487666300,117600,117600,117600,117600,1569
|
|
20240318,164500,4487666300,117600,117600,117600,117600,0
|
|
20240318,164400,4487666300,117600,117600,117600,117600,0
|
|
20240318,164300,4487666300,117600,117600,117600,117600,0
|
|
20240318,164200,4487666300,117600,117600,117600,117600,0
|
|
20240318,164100,4487666300,117600,117600,117600,117600,0
|
|
20240318,164000,4487666300,117600,117600,117600,117600,0
|
|
20240318,163900,4487666300,117600,117600,117600,117600,0
|
|
20240318,163800,4487666300,117600,117600,117600,117600,0
|
|
20240318,163700,4487666300,117600,117600,117600,117600,0
|
|
20240318,163600,4487666300,117600,117600,117600,117600,0
|
|
20240318,163500,4487666300,117600,117600,117600,117600,0
|
|
20240318,163400,4487666300,117600,117600,117600,117600,0
|
|
20240318,163300,4487666300,117600,117600,117600,117600,0
|
|
20240318,163200,4487666300,117600,117600,117600,117600,0
|
|
20240318,163100,4487666300,117600,117600,117600,117600,0
|
|
20240318,163000,4487666300,117600,117600,117600,117600,0
|
|
20240318,162900,4487666300,117600,117600,117600,117600,0
|
|
20240318,162800,4487666300,117600,117600,117600,117600,0
|
|
20240318,162700,4487666300,117600,117600,117600,117600,0
|
|
20240318,162600,4487666300,117600,117600,117600,117600,0
|
|
20240318,162500,4487666300,117600,117600,117600,117600,0
|
|
20240318,162400,4487666300,117600,117600,117600,117600,0
|
|
20240318,162300,4487666300,117600,117600,117600,117600,0
|
|
20240318,162200,4487666300,117600,117600,117600,117600,0
|
|
20240318,162100,4487666300,117600,117600,117600,117600,0
|
|
20240318,162000,4487666300,117600,117600,117600,117600,0
|
|
20240318,161900,4487666300,117600,117600,117600,117600,0
|
|
20240318,161800,4487666300,117600,117600,117600,117600,0
|
|
20240318,161700,4487666300,117600,117600,117600,117600,0
|
|
20240318,161600,4487666300,117600,117600,117600,117600,1569
|
|
20240318,161500,4487666300,117600,117600,117600,117600,0
|
|
20240318,161400,4487666300,117600,117600,117600,117600,0
|
|
20240318,161300,4487666300,117600,117600,117600,117600,0
|
|
20240318,161200,4487666300,117600,117600,117600,117600,0
|
|
20240318,161100,4487666300,117600,117600,117600,117600,0
|
|
20240318,161000,4487666300,117600,117600,117600,117600,0
|
|
20240318,160900,4487666300,117600,117600,117600,117600,0
|
|
20240318,160800,4487666300,117600,117600,117600,117600,0
|
|
20240318,160700,4487666300,117600,117600,117600,117600,0
|
|
20240318,160600,4487666300,117600,117600,117600,117600,0
|
|
20240318,160500,4487666300,117600,117600,117600,117600,0
|
|
20240318,160400,4487666300,117600,117600,117600,117600,0
|
|
20240318,160300,4487666300,117600,117600,117600,117600,0
|
|
20240318,160200,4487666300,117600,117600,117600,117600,0
|
|
20240318,160100,4487666300,117600,117600,117600,117600,0
|
|
20240318,160000,4487666300,117600,117600,117600,117600,0
|
|
20240318,155900,4487666300,117600,117600,117600,117600,0
|
|
20240318,155800,4487666300,117600,117600,117600,117600,0
|
|
20240318,155700,4487666300,117600,117600,117600,117600,0
|
|
20240318,155600,4487666300,117600,117600,117600,117600,0
|
|
20240318,155500,4487666300,117600,117600,117600,117600,0
|
|
20240318,155400,4487666300,117600,117600,117600,117600,0
|
|
20240318,155300,4487666300,117600,117600,117600,117600,0
|
|
20240318,155200,4487666300,117600,117600,117600,117600,0
|
|
20240318,155100,4487666300,117600,117600,117600,117600,0
|
|
20240318,155000,4487666300,117600,117600,117600,117600,0
|
|
20240318,154900,4487666300,117600,117600,117600,117600,0
|
|
20240318,154800,4487666300,117600,117600,117600,117600,0
|
|
20240318,154700,4487666300,117600,117600,117600,117600,0
|
|
20240318,154600,4487666300,117600,117600,117600,117600,1569
|
|
20240318,154500,4487666300,117600,117600,117600,117600,0
|
|
20240318,154400,4487666300,117600,117600,117600,117600,0
|
|
20240318,154300,4487666300,117600,117600,117600,117600,0
|
|
20240318,154200,4487666300,117600,117600,117600,117600,0
|
|
20240318,154100,4487666300,117600,117600,117600,117600,0
|
|
20240318,154000,4487666300,117600,117600,117600,117600,0
|
|
20240318,153900,4487666300,117600,117600,117600,117600,0
|
|
20240318,153800,4487666300,117600,117600,117600,117600,0
|
|
20240318,153700,4487666300,117600,117600,117600,117600,0
|
|
20240318,153600,4487666300,117600,117600,117600,117600,0
|
|
20240318,153500,4487666300,117600,117600,117600,117600,0
|
|
20240318,153400,4487666300,117600,117600,117600,117600,0
|
|
20240318,153300,4487666300,117600,117600,117600,117600,0
|
|
20240318,153200,4487666300,117600,117600,117600,117600,0
|
|
20240318,153100,4487666300,117600,117600,117600,117600,0
|
|
20240318,153000,4487666300,117600,117600,117600,117600,1569
|
|
20240318,152900,4303151900,118000,118000,118000,118000,0
|
|
20240318,152800,4303151900,118000,118000,118000,118000,0
|
|
20240318,152700,4303151900,118000,118000,118000,118000,0
|
|
20240318,152600,4303151900,118000,118000,118000,118000,0
|
|
20240318,152500,4303151900,118000,118000,118000,118000,0
|
|
20240318,152400,4303151900,118000,118000,118000,118000,0
|
|
20240318,152300,4303151900,118000,118000,118000,118000,0
|
|
20240318,152200,4303151900,118000,118000,118000,118000,0
|
|
20240318,152100,4303151900,118000,118000,118000,118000,0
|
|
20240318,152000,4303151900,118000,118000,118000,118000,0
|
|
20240318,151900,4303151900,118000,117900,118000,117900,43
|
|
20240318,151800,4298081900,117900,117900,118000,117900,41
|
|
20240318,151700,4293244700,118000,118100,118400,118000,266
|
|
20240318,151600,4261774900,118300,118100,118400,118100,123
|
|
20240318,151500,4247224700,118300,118000,118300,118000,70
|
|
20240318,151400,4238948200,118000,117900,118100,117900,45
|
|
20240318,151300,4233639000,117900,117900,118100,117900,43
|
|
20240318,151200,4228563800,118000,117900,118000,117900,22
|
|
20240318,151100,4225968300,117900,117900,118100,117900,115
|
|
20240318,151000,4212390000,117900,117800,118100,117800,56
|
|
20240318,150900,4205781800,117900,117800,117900,117800,9
|
|
20240318,150800,4204720900,117800,117800,118300,117800,139
|
|
20240318,150700,4188307000,117900,117800,117900,117800,42
|
|
20240318,150600,4183355300,117800,117600,117900,117600,184
|
|
20240318,150500,4161693100,117800,117700,117800,117600,89
|
|
20240318,150400,4151216700,117800,117800,118000,117800,33
|
|
20240318,150300,4147327300,117800,117800,118200,117800,36
|
|
20240318,150200,4143075200,117800,117800,117900,117800,32
|
|
20240318,150100,4139303400,117800,117900,117900,117800,32
|
|
20240318,150000,4135530800,117900,117900,117900,117800,22
|
|
20240318,145900,4132937500,117900,117800,117900,117800,56
|
|
20240318,145800,4126339600,117800,117700,118300,117700,96
|
|
20240318,145700,4115007300,117700,117700,117700,117600,46
|
|
20240318,145600,4109593300,117700,117700,117800,117700,22
|
|
20240318,145500,4107002600,117700,117900,118100,117700,72
|
|
20240318,145400,4098522300,117800,117800,118000,117800,23
|
|
20240318,145300,4095810900,117800,117800,118200,117800,61
|
|
20240318,145200,4088609000,117800,117700,117800,117700,31
|
|
20240318,145100,4084960100,117700,117700,118000,117700,42
|
|
20240318,145000,4080009200,117700,117400,118200,117400,678
|
|
20240318,144900,3999917000,117400,117400,117900,117400,60
|
|
20240318,144800,3992858000,117400,117400,117500,117400,21
|
|
20240318,144700,3990391300,117500,117500,117800,117500,47
|
|
20240318,144600,3984859600,117500,117400,117600,117400,28
|
|
20240318,144500,3981570100,117400,117400,117400,117400,10
|
|
20240318,144400,3980396100,117400,117500,117700,117400,56
|
|
20240318,144300,3973809900,117500,117400,117500,117400,43
|
|
20240318,144200,3968760500,117700,117400,117700,117400,70
|
|
20240318,144100,3960528400,117400,117500,117500,117400,17
|
|
20240318,144000,3958531500,117500,117500,117500,117400,37
|
|
20240318,143900,3954184300,117500,117500,117600,117500,47
|
|
20240318,143800,3948659300,117600,117400,117600,117400,24
|
|
20240318,143700,3945840000,117400,117600,117600,117400,104
|
|
20240318,143600,3933616800,117600,117400,117800,117400,53
|
|
20240318,143500,3927382300,117400,117400,117400,117400,21
|
|
20240318,143400,3924916900,117900,117300,118000,117300,80
|
|
20240318,143300,3915494400,117300,117400,117400,117300,30
|
|
20240318,143200,3911972500,117400,117500,117600,117300,25
|
|
20240318,143100,3909036100,117400,117500,117500,117300,11
|
|
20240318,143000,3907744500,117500,117600,117700,117300,51
|
|
20240318,142900,3901751600,117500,117600,117800,117500,72
|
|
20240318,142800,3893279400,117600,117500,117600,117500,26
|
|
20240318,142700,3890222100,117500,117500,117600,117500,73
|
|
20240318,142600,3881641100,117400,117500,117500,117400,34
|
|
20240318,142500,3877646500,117600,117500,117900,117500,69
|
|
20240318,142400,3869522300,117500,117500,117500,117400,18
|
|
20240318,142300,3867407500,117600,117700,117700,117400,76
|
|
20240318,142200,3858473800,117600,117600,117600,117500,28
|
|
20240318,142100,3855181700,117600,117500,117600,117500,46
|
|
20240318,142000,3849774100,117600,117500,117900,117500,65
|
|
20240318,141900,3842124000,117500,117500,117600,117500,33
|
|
20240318,141800,3838244100,117400,117600,117700,117400,64
|
|
20240318,141700,3830721600,117500,117600,117700,117500,47
|
|
20240318,141600,3825195200,117500,117600,117600,117500,17
|
|
20240318,141500,3823196100,117600,117700,117800,117600,98
|
|
20240318,141400,3811657900,117600,117600,117600,117600,5
|
|
20240318,141300,3811069900,117600,117500,117700,117400,73
|
|
20240318,141200,3802482100,117500,117600,117600,117500,18
|
|
20240318,141100,3800365500,117600,117500,117900,117500,74
|
|
20240318,141000,3791650600,117500,117500,117500,117400,18
|
|
20240318,140900,3789536300,117500,117300,117500,117300,77
|
|
20240318,140800,3780498800,117300,117600,117600,117300,227
|
|
20240318,140700,3753830200,117500,117700,117800,117500,310
|
|
20240318,140600,3717362800,117700,117800,117800,117700,33
|
|
20240318,140500,3713475700,117700,117700,117900,117700,122
|
|
20240318,140400,3699105300,117700,117800,117900,117700,94
|
|
20240318,140300,3688030200,117800,117900,118100,117800,79
|
|
20240318,140200,3678712700,117800,117900,118000,117800,46
|
|
20240318,140100,3673287500,117900,117800,118000,117800,41
|
|
20240318,140000,3668451400,118000,117900,118000,117900,38
|
|
20240318,135900,3663968400,117900,117900,118000,117900,41
|
|
20240318,135800,3659133200,118100,117800,118100,117800,68
|
|
20240318,135700,3651110800,117800,117800,117900,117800,22
|
|
20240318,135600,3648518000,117800,117800,117900,117700,70
|
|
20240318,135500,3640268300,117800,117800,117900,117800,26
|
|
20240318,135400,3637204200,117900,117900,118000,117800,104
|
|
20240318,135300,3624948100,117900,117900,118000,117900,27
|
|
20240318,135200,3621763400,117900,117900,118000,117900,35
|
|
20240318,135100,3617634500,117900,118000,118000,117900,41
|
|
20240318,135000,3612797800,118100,118000,118100,118000,51
|
|
20240318,134900,3606776200,118000,118200,118300,118000,136
|
|
20240318,134800,3590704600,118100,118100,118200,118100,10
|
|
20240318,134700,3589523400,118100,118100,118200,118100,54
|
|
20240318,134600,3583142400,118200,118100,118200,118100,53
|
|
20240318,134500,3576879800,118100,118200,118200,118100,63
|
|
20240318,134400,3569434400,118100,118000,118200,118000,50
|
|
20240318,134300,3563529100,118100,117900,118100,117900,27
|
|
20240318,134200,3560342100,117900,118000,118100,117900,62
|
|
20240318,134100,3553030000,118100,118000,118100,117900,71
|
|
20240318,134000,3544647400,118000,117900,118000,117900,29
|
|
20240318,133900,3541227200,117900,117800,118000,117800,64
|
|
20240318,133800,3533676900,117800,117800,117800,117800,12
|
|
20240318,133700,3532263300,117800,117800,118000,117800,64
|
|
20240318,133600,3524718800,118000,117900,118000,117900,37
|
|
20240318,133500,3520354200,117900,118000,118000,117800,73
|
|
20240318,133400,3511749500,118000,118100,118200,117900,66
|
|
20240318,133300,3503955800,118100,118000,118100,118000,33
|
|
20240318,133200,3500059200,118000,118000,118100,118000,55
|
|
20240318,133100,3493564100,118000,117900,118000,117900,53
|
|
20240318,133000,3487312400,118000,118000,118100,118000,33
|
|
20240318,132900,3483417900,118000,118000,118100,118000,33
|
|
20240318,132800,3479522600,118000,118000,118100,118000,34
|
|
20240318,132700,3475508300,118100,117900,118100,117900,82
|
|
20240318,132600,3465825400,117900,117900,118000,117900,33
|
|
20240318,132500,3461932300,117900,117800,117900,117800,19
|
|
20240318,132400,3459693100,117800,117900,117900,117800,41
|
|
20240318,132300,3454859300,117900,118000,118100,117900,79
|
|
20240318,132200,3445534600,118000,118100,118100,118000,30
|
|
20240318,132100,3441994400,118100,117900,118100,117900,23
|
|
20240318,132000,3439281100,117900,117900,118100,117900,95
|
|
20240318,131900,3428068700,118000,118000,118100,117900,42
|
|
20240318,131800,3423112000,118000,117800,118000,117800,53
|
|
20240318,131700,3416860200,117900,117800,117900,117800,34
|
|
20240318,131600,3412854600,117700,117800,117800,117600,13
|
|
20240318,131500,3411324900,117900,117700,117900,117600,100
|
|
20240318,131400,3399552800,117800,117800,117800,117800,35
|
|
20240318,131300,3395429800,117700,117700,117800,117700,70
|
|
20240318,131200,3387187300,117700,117800,117800,117700,49
|
|
20240318,131100,3381416300,117800,117900,117900,117800,87
|
|
20240318,131000,3371160900,117900,117800,117900,117800,14
|
|
20240318,130900,3369511200,117800,117900,117900,117800,31
|
|
20240318,130800,3365859200,117900,117900,117900,117700,86
|
|
20240318,130700,3355723000,117800,117700,117800,117700,7
|
|
20240318,130600,3354898500,117700,117900,117900,117700,85
|
|
20240318,130500,3344880900,117800,117900,117900,117800,68
|
|
20240318,130400,3336866400,117800,117800,117900,117800,9
|
|
20240318,130300,3335806100,117900,117800,117900,117700,99
|
|
20240318,130200,3324141400,117800,117800,117900,117800,16
|
|
20240318,130100,3322255300,117800,118000,118000,117800,84
|
|
20240318,130000,3312344400,117900,118100,118100,117900,45
|
|
20240318,125900,3307034900,118000,118200,118200,118000,40
|
|
20240318,125800,3302311200,118100,117900,118100,117900,42
|
|
20240318,125700,3297351800,118100,118300,118300,118100,419
|
|
20240318,125600,3247851000,118300,118300,118500,118200,48
|
|
20240318,125500,3242169600,118200,118400,118400,118200,68
|
|
20240318,125400,3234121300,118400,118400,118400,118300,31
|
|
20240318,125300,3230451800,118400,118200,118400,118200,75
|
|
20240318,125200,3221576000,118300,118300,118300,118200,39
|
|
20240318,125100,3216962500,118200,118200,118300,118200,55
|
|
20240318,125000,3210457200,118200,118300,118400,118200,49
|
|
20240318,124900,3204658300,118300,118400,118400,118300,24
|
|
20240318,124800,3201817200,118500,118400,118500,118400,104
|
|
20240318,124700,3189494200,118400,118400,118500,118400,12
|
|
20240318,124600,3188073200,118300,118300,118500,118100,77
|
|
20240318,124500,3178955600,118200,118200,118400,118100,481
|
|
20240318,124400,3122055000,118200,118200,118300,118100,186
|
|
20240318,124300,3100062500,118100,118100,118100,118000,93
|
|
20240318,124200,3089082100,118100,117900,118100,117900,51
|
|
20240318,124100,3083061600,118100,117800,118100,117800,50
|
|
20240318,124000,3077161000,117800,117600,117800,117500,21
|
|
20240318,123900,3074690100,117800,117900,117900,117800,73
|
|
20240318,123800,3066085800,117900,117900,117900,117800,63
|
|
20240318,123700,3058658200,117900,117900,118000,117900,43
|
|
20240318,123600,3053586800,117900,118000,118000,117900,402
|
|
20240318,123500,3006162700,118100,118300,118300,118100,86
|
|
20240318,123400,2996002800,118200,118300,118300,118200,124
|
|
20240318,123300,2981335600,118300,118300,118300,118200,51
|
|
20240318,123200,2975302400,118200,118300,118500,118200,84
|
|
20240318,123100,2965360200,118300,118300,118400,118300,30
|
|
20240318,123000,2961808800,118300,118400,118400,118300,4
|
|
20240318,122900,2961335400,118500,118300,118500,118200,95
|
|
20240318,122800,2950087600,118300,118400,118400,118200,19
|
|
20240318,122700,2947839800,118400,118100,118400,118100,50
|
|
20240318,122600,2941924500,118100,118300,118300,118000,32
|
|
20240318,122500,2938143500,118300,118400,118500,118300,49
|
|
20240318,122400,2932341900,118500,118300,118500,118300,36
|
|
20240318,122300,2928079000,118400,118400,118500,118300,52
|
|
20240318,122200,2921920100,118300,118300,118400,118300,36
|
|
20240318,122100,2917658900,118400,118500,118500,118400,85
|
|
20240318,122000,2907593600,118400,118400,118500,118300,99
|
|
20240318,121900,2895869900,118400,118500,118500,118400,45
|
|
20240318,121800,2890538200,118500,118500,118500,118400,17
|
|
20240318,121700,2888523800,118400,118400,118500,118300,80
|
|
20240318,121600,2879050600,118500,118400,118500,118400,26
|
|
20240318,121500,2875971200,118400,118300,118500,118300,82
|
|
20240318,121400,2866261000,118300,118300,118300,118300,11
|
|
20240318,121300,2864959700,118400,118200,118400,118200,51
|
|
20240318,121200,2858923600,118300,118300,118300,118300,34
|
|
20240318,121100,2854901400,118300,118300,118400,118300,30
|
|
20240318,121000,2851351000,118200,118200,118400,118200,105
|
|
20240318,120900,2838931200,118200,118200,118200,118200,10
|
|
20240318,120800,2837749200,118200,118200,118300,118100,54
|
|
20240318,120700,2831362300,118200,118200,118300,118200,31
|
|
20240318,120600,2827696800,118200,118300,118300,118200,55
|
|
20240318,120500,2821190900,118300,118200,118300,118200,56
|
|
20240318,120400,2814568000,118300,118400,118500,118300,75
|
|
20240318,120300,2805683200,118400,118400,118500,118300,66
|
|
20240318,120200,2797864400,118500,118300,118500,118300,73
|
|
20240318,120100,2789215500,118300,118300,118500,118300,134
|
|
20240318,120000,2773349100,118300,118300,118400,118300,41
|
|
20240318,115900,2768496400,118400,118500,118600,118400,56
|
|
20240318,115800,2761859900,118500,118500,118600,118400,66
|
|
20240318,115700,2754035800,118500,118600,118600,118500,37
|
|
20240318,115600,2749649000,118600,118600,118700,118600,73
|
|
20240318,115500,2740989100,118600,118700,118700,118600,65
|
|
20240318,115400,2733277100,118700,118700,118800,118700,75
|
|
20240318,115300,2724373200,118700,118800,119000,118700,49
|
|
20240318,115200,2718547000,118800,118800,118900,118800,233
|
|
20240318,115100,2690843900,118700,118800,119100,118700,528
|
|
20240318,115000,2628009200,118700,118900,118900,118700,45
|
|
20240318,114900,2622665000,118900,118800,119000,118800,110
|
|
20240318,114800,2609583600,118900,118900,118900,118900,101
|
|
20240318,114700,2597574700,118900,118700,118900,118700,274
|
|
20240318,114600,2565001300,118700,118900,119000,118700,344
|
|
20240318,114500,2524163900,119000,118500,119000,118500,799
|
|
20240318,114400,2429198100,118500,118600,118700,118500,125
|
|
20240318,114300,2414372700,118500,118600,118600,118300,333
|
|
20240318,114200,2374914600,118600,118500,118800,118500,537
|
|
20240318,114100,2311166900,118600,118500,118600,118500,163
|
|
20240318,114000,2291841000,118500,118500,118600,118500,20
|
|
20240318,113900,2289470800,118600,118500,118600,118500,104
|
|
20240318,113800,2277140100,118600,118800,118800,118600,19
|
|
20240318,113700,2274885500,118600,118200,118800,117900,1584
|
|
20240318,113600,2087541900,118200,118200,118500,118100,269
|
|
20240318,113500,2055711300,118100,118000,118100,117800,208
|
|
20240318,113400,2031156800,118100,118000,118100,117900,106
|
|
20240318,113300,2018650200,117900,117900,117900,117400,279
|
|
20240318,113200,1985773600,118000,117900,118000,117900,352
|
|
20240318,113100,1944243100,118000,117400,118000,117400,1068
|
|
20240318,113000,1818498100,117400,117400,117600,117400,106
|
|
20240318,112900,1806044100,117500,117400,117500,117300,314
|
|
20240318,112800,1769171100,117000,117100,117400,117000,1258
|
|
20240318,112700,1621728200,117000,117000,117100,117000,57
|
|
20240318,112600,1615057400,117000,117000,117100,117000,68
|
|
20240318,112500,1607095000,117000,116900,117000,116900,235
|
|
20240318,112400,1579601700,116900,116900,117000,116800,20
|
|
20240318,112300,1577263700,116900,116900,116900,116800,75
|
|
20240318,112200,1568497200,116900,116900,116900,116800,87
|
|
20240318,112100,1558327600,116800,116800,116800,116700,11
|
|
20240318,112000,1557042900,116900,116700,116900,116600,102
|
|
20240318,111900,1545123200,116500,116800,116800,116500,164
|
|
20240318,111800,1525970100,116700,116600,116800,116400,480
|
|
20240318,111700,1469944800,116600,116200,116600,116200,51
|
|
20240318,111600,1464003500,116200,116200,116200,116200,8
|
|
20240318,111500,1463073900,116100,116100,116500,116100,45
|
|
20240318,111400,1457836800,116100,116100,116100,116100,8
|
|
20240318,111300,1456908000,116000,116400,116500,116000,96
|
|
20240318,111200,1445748600,116000,116400,116400,116000,8
|
|
20240318,111100,1444817800,116000,116000,116400,116000,16
|
|
20240318,111000,1442959500,116500,116300,116500,116000,107
|
|
20240318,110900,1430515800,116300,116500,116500,116300,5
|
|
20240318,110800,1429933500,116300,116100,116800,116100,57
|
|
20240318,110700,1423287900,116300,116300,116300,116300,23
|
|
20240318,110600,1420613000,116400,116400,116400,116300,15
|
|
20240318,110500,1418867100,116300,116600,116600,116300,28
|
|
20240318,110400,1415605600,116600,116600,116700,116600,22
|
|
20240318,110300,1413039200,116800,116700,116800,116600,48
|
|
20240318,110200,1407437600,116700,116700,116800,116700,60
|
|
20240318,110100,1400432000,116800,116600,116800,116600,136
|
|
20240318,110000,1384550500,116600,116600,116700,116600,41
|
|
20240318,105900,1379766700,116600,116600,116700,116600,32
|
|
20240318,105800,1376033200,116700,116500,116700,116500,67
|
|
20240318,105700,1368215200,116400,116500,116600,116400,48
|
|
20240318,105600,1362620000,116500,116300,116700,116300,811
|
|
20240318,105500,1268139900,116300,116300,116300,116300,9
|
|
20240318,105400,1267093200,116300,116100,116300,116100,11
|
|
20240318,105300,1265814500,116400,116400,116400,116200,70
|
|
20240318,105200,1257668800,116300,116200,116300,116200,11
|
|
20240318,105100,1256389600,116200,116300,116400,116200,65
|
|
20240318,105000,1248827100,116300,116300,116400,116300,30
|
|
20240318,104900,1245336900,116300,116300,116400,116300,54
|
|
20240318,104800,1239056500,116300,116300,116400,116300,19
|
|
20240318,104700,1236845400,116300,116400,116400,116300,11
|
|
20240318,104600,1235565900,116300,116300,116400,116300,62
|
|
20240318,104500,1228350700,116300,116300,116300,116300,30
|
|
20240318,104400,1224861700,116400,116200,116400,116200,36
|
|
20240318,104300,1220673200,116200,116300,116300,116200,23
|
|
20240318,104200,1217999500,116300,116300,116400,116200,49
|
|
20240318,104100,1212297200,116200,116200,116200,116200,16
|
|
20240318,104000,1210438000,116200,116100,116200,116100,12
|
|
20240318,103900,1209043800,116400,116100,116400,116100,68
|
|
20240318,103800,1201135200,116100,116000,116100,116000,11
|
|
20240318,103700,1199858700,116100,116100,116100,116100,12
|
|
20240318,103600,1198465500,116100,116000,116100,116000,5
|
|
20240318,103500,1197885400,116000,116300,116300,115900,180
|
|
20240318,103400,1176973500,116200,116200,116300,116200,16
|
|
20240318,103300,1175113100,116200,116200,116300,116200,34
|
|
20240318,103200,1171160300,116300,116300,116300,116200,80
|
|
20240318,103100,1161856800,116200,116100,116200,116100,82
|
|
20240318,103000,1152330200,116200,116100,116200,116100,30
|
|
20240318,102900,1148846000,116100,116100,116200,116100,24
|
|
20240318,102800,1146058600,116200,116100,116200,116100,26
|
|
20240318,102700,1143038700,116100,116100,116200,116100,62
|
|
20240318,102600,1135836900,116100,116200,116200,116100,13
|
|
20240318,102500,1134326400,116100,116200,116200,116100,59
|
|
20240318,102400,1127471500,116000,116100,116100,116000,31
|
|
20240318,102300,1123873000,116100,116300,116300,116100,8
|
|
20240318,102200,1122943400,116300,116100,116300,116100,179
|
|
20240318,102100,1102134400,116100,116100,116100,116100,0
|
|
20240318,102000,1102134400,116100,115900,116100,115900,13
|
|
20240318,101900,1100625500,116000,115900,116000,115700,227
|
|
20240318,101800,1074298600,115900,115900,115900,115900,0
|
|
20240318,101700,1074298600,115900,115900,115900,115900,12
|
|
20240318,101600,1072907800,115800,115900,115900,115800,21
|
|
20240318,101500,1070474700,115900,115800,116000,115800,142
|
|
20240318,101400,1054007800,115800,115900,115900,115800,19
|
|
20240318,101300,1051805800,115900,115900,115900,115900,53
|
|
20240318,101200,1045663100,115800,115800,115800,115800,5
|
|
20240318,101100,1045084100,115900,116000,116000,115900,33
|
|
20240318,101000,1041257200,115900,116000,116000,115900,55
|
|
20240318,100900,1034879100,115900,115800,115900,115800,17
|
|
20240318,100800,1032909800,115700,115800,116000,115700,68
|
|
20240318,100700,1025024800,115800,115800,115800,115800,0
|
|
20240318,100600,1025024800,115800,115800,115800,115800,14
|
|
20240318,100500,1023403600,115800,115900,115900,115800,6
|
|
20240318,100400,1022708300,115500,115900,115900,115500,47
|
|
20240318,100300,1017276900,116000,115700,116000,115700,75
|
|
20240318,100200,1008584400,115600,115600,115600,115600,1
|
|
20240318,100100,1008468800,115600,115500,115800,115500,54
|
|
20240318,100000,1002221400,115600,115600,115600,115600,12
|
|
20240318,095900,1000834200,115600,115600,115600,115600,1
|
|
20240318,095800,1000718600,115600,115600,115600,115600,16
|
|
20240318,095700,998869000,115100,115700,115700,115100,78
|
|
20240318,095600,989865800,115800,115800,115800,115700,45
|
|
20240318,095500,984654900,115700,115600,115700,115600,4
|
|
20240318,095400,984192400,115800,115600,115800,115600,8
|
|
20240318,095300,983267400,115300,115300,115300,115300,0
|
|
20240318,095200,983267400,115300,115700,115700,115300,310
|
|
20240318,095100,947408200,115800,115800,115800,115800,15
|
|
20240318,095000,945671200,115800,115900,115900,115800,22
|
|
20240318,094900,943122400,115900,115900,115900,115900,26
|
|
20240318,094800,940109000,115800,115600,115800,115600,60
|
|
20240318,094700,933168200,115600,115600,115600,115600,20
|
|
20240318,094600,930856200,115700,115800,115800,115600,14
|
|
20240318,094500,929236500,115800,115800,115800,115800,14
|
|
20240318,094400,927615300,115800,115800,115900,115800,31
|
|
20240318,094300,924024800,115900,115900,115900,115900,0
|
|
20240318,094200,924024800,115900,115900,115900,115900,0
|
|
20240318,094100,924024800,115900,115900,115900,115900,7
|
|
20240318,094000,923213500,115900,115900,115900,115900,7
|
|
20240318,093900,922402200,115600,115900,115900,115600,35
|
|
20240318,093800,918348600,116000,116000,116000,116000,6
|
|
20240318,093700,917652600,116000,116000,116000,116000,18
|
|
20240318,093600,915564600,116100,116100,116100,116100,17
|
|
20240318,093500,913590900,116100,115900,116100,115900,29
|
|
20240318,093400,910227100,115700,115800,115900,115700,103
|
|
20240318,093300,898306500,115600,115900,116000,115600,159
|
|
20240318,093200,879910500,115900,116000,116000,115900,410
|
|
20240318,093100,832350900,116000,116300,116300,116000,69
|
|
20240318,093000,824342100,116300,116400,116400,116300,28
|
|
20240318,092900,821085400,116400,115800,116500,115800,1756
|
|
20240318,092800,617418900,115700,115700,115700,115600,187
|
|
20240318,092700,595783500,115700,115700,115700,115700,11
|
|
20240318,092600,594510800,115700,115700,115800,115700,14
|
|
20240318,092500,592890400,115700,115700,115700,115500,14
|
|
20240318,092400,591270800,115700,115800,115800,115700,61
|
|
20240318,092300,584209000,115800,115400,115800,115400,829
|
|
20240318,092200,488332700,115300,115300,115300,115300,10
|
|
20240318,092100,487179700,115400,115100,115400,115100,337
|
|
20240318,092000,448364800,115000,115000,115000,115000,39
|
|
20240318,091900,443879800,114900,115000,115000,114500,125
|
|
20240318,091800,429518000,114900,115100,115100,114900,204
|
|
20240318,091700,406068200,115000,115000,115000,115000,18
|
|
20240318,091600,403998200,115000,115000,115000,115000,3
|
|
20240318,091500,403653200,115000,115000,115000,115000,6
|
|
20240318,091400,402963200,114900,114900,115100,114900,284
|
|
20240318,091300,370297600,115000,115000,115000,114900,31
|
|
20240318,091200,366733600,114900,114900,115000,114900,171
|
|
20240318,091100,347084300,114900,115000,115000,114900,68
|
|
20240318,091000,339264800,115000,114800,115000,114800,150
|
|
20240318,090900,322016600,114500,114900,114900,114500,115
|
|
20240318,090800,308808600,114800,114300,114800,114300,71
|
|
20240318,090700,300669400,114300,114300,114300,114300,7
|
|
20240318,090600,299869300,114300,114200,114300,114200,42
|
|
20240318,090500,295071000,114200,114400,114400,114200,50
|
|
20240318,090400,289359300,115000,115000,115000,115000,0
|
|
20240318,090300,289359300,115000,115000,115400,115000,182
|
|
20240318,090200,268426200,115000,115800,115800,115000,703
|
|
20240318,090100,187402500,115800,113500,116000,113500,1209
|
|
20240318,090000,48187300,113600,113500,113600,113100,345
|