661 lines
37 KiB
CSV
661 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195800,9886024400,112900,112900,112900,112900,9123
|
|
20240318,195700,9886024400,112900,112900,112900,112900,0
|
|
20240318,195600,9886024400,112900,112900,112900,112900,0
|
|
20240318,195500,9886024400,112900,112900,112900,112900,0
|
|
20240318,195400,9886024400,112900,112900,112900,112900,0
|
|
20240318,195300,9886024400,112900,112900,112900,112900,0
|
|
20240318,195200,9886024400,112900,112900,112900,112900,0
|
|
20240318,195100,9886024400,112900,112900,112900,112900,0
|
|
20240318,195000,9886024400,112900,112900,112900,112900,0
|
|
20240318,194900,9886024400,112900,112900,112900,112900,0
|
|
20240318,194800,9886024400,112900,112900,112900,112900,0
|
|
20240318,194700,9886024400,112900,112900,112900,112900,0
|
|
20240318,194600,9886024400,112900,112900,112900,112900,0
|
|
20240318,194500,9886024400,112900,112900,112900,112900,0
|
|
20240318,194400,9886024400,112900,112900,112900,112900,0
|
|
20240318,194300,9886024400,112900,112900,112900,112900,0
|
|
20240318,194200,9886024400,112900,112900,112900,112900,0
|
|
20240318,194100,9886024400,112900,112900,112900,112900,0
|
|
20240318,194000,9886024400,112900,112900,112900,112900,0
|
|
20240318,193900,9886024400,112900,112900,112900,112900,0
|
|
20240318,193800,9886024400,112900,112900,112900,112900,0
|
|
20240318,193700,9886024400,112900,112900,112900,112900,0
|
|
20240318,193600,9886024400,112900,112900,112900,112900,0
|
|
20240318,193500,9886024400,112900,112900,112900,112900,0
|
|
20240318,193400,9886024400,112900,112900,112900,112900,0
|
|
20240318,193300,9886024400,112900,112900,112900,112900,0
|
|
20240318,193200,9886024400,112900,112900,112900,112900,0
|
|
20240318,193100,9886024400,112900,112900,112900,112900,0
|
|
20240318,193000,9886024400,112900,112900,112900,112900,0
|
|
20240318,192900,9886024400,112900,112900,112900,112900,0
|
|
20240318,192800,9886024400,112900,112900,112900,112900,9123
|
|
20240318,192700,9886024400,112900,112900,112900,112900,0
|
|
20240318,192600,9886024400,112900,112900,112900,112900,0
|
|
20240318,192500,9886024400,112900,112900,112900,112900,0
|
|
20240318,192400,9886024400,112900,112900,112900,112900,0
|
|
20240318,192300,9886024400,112900,112900,112900,112900,0
|
|
20240318,192200,9886024400,112900,112900,112900,112900,0
|
|
20240318,192100,9886024400,112900,112900,112900,112900,0
|
|
20240318,192000,9886024400,112900,112900,112900,112900,0
|
|
20240318,191900,9886024400,112900,112900,112900,112900,0
|
|
20240318,191800,9886024400,112900,112900,112900,112900,0
|
|
20240318,191700,9886024400,112900,112900,112900,112900,0
|
|
20240318,191600,9886024400,112900,112900,112900,112900,0
|
|
20240318,191500,9886024400,112900,112900,112900,112900,0
|
|
20240318,191400,9886024400,112900,112900,112900,112900,0
|
|
20240318,191300,9886024400,112900,112900,112900,112900,0
|
|
20240318,191200,9886024400,112900,112900,112900,112900,0
|
|
20240318,191100,9886024400,112900,112900,112900,112900,0
|
|
20240318,191000,9886024400,112900,112900,112900,112900,0
|
|
20240318,190900,9886024400,112900,112900,112900,112900,0
|
|
20240318,190800,9886024400,112900,112900,112900,112900,0
|
|
20240318,190700,9886024400,112900,112900,112900,112900,0
|
|
20240318,190600,9886024400,112900,112900,112900,112900,0
|
|
20240318,190500,9886024400,112900,112900,112900,112900,0
|
|
20240318,190400,9886024400,112900,112900,112900,112900,0
|
|
20240318,190300,9886024400,112900,112900,112900,112900,0
|
|
20240318,190200,9886024400,112900,112900,112900,112900,0
|
|
20240318,190100,9886024400,112900,112900,112900,112900,0
|
|
20240318,190000,9886024400,112900,112900,112900,112900,0
|
|
20240318,185900,9886024400,112900,112900,112900,112900,0
|
|
20240318,185800,9886024400,112900,112900,112900,112900,9123
|
|
20240318,185700,9886024400,112900,112900,112900,112900,0
|
|
20240318,185600,9886024400,112900,112900,112900,112900,0
|
|
20240318,185500,9886024400,112900,112900,112900,112900,0
|
|
20240318,185400,9886024400,112900,112900,112900,112900,0
|
|
20240318,185300,9886024400,112900,112900,112900,112900,0
|
|
20240318,185200,9886024400,112900,112900,112900,112900,0
|
|
20240318,185100,9886024400,112900,112900,112900,112900,0
|
|
20240318,185000,9886024400,112900,112900,112900,112900,0
|
|
20240318,184900,9886024400,112900,112900,112900,112900,0
|
|
20240318,184800,9886024400,112900,112900,112900,112900,0
|
|
20240318,184700,9886024400,112900,112900,112900,112900,0
|
|
20240318,184600,9886024400,112900,112900,112900,112900,0
|
|
20240318,184500,9886024400,112900,112900,112900,112900,0
|
|
20240318,184400,9886024400,112900,112900,112900,112900,0
|
|
20240318,184300,9886024400,112900,112900,112900,112900,0
|
|
20240318,184200,9886024400,112900,112900,112900,112900,0
|
|
20240318,184100,9886024400,112900,112900,112900,112900,0
|
|
20240318,184000,9886024400,112900,112900,112900,112900,0
|
|
20240318,183900,9886024400,112900,112900,112900,112900,0
|
|
20240318,183800,9886024400,112900,112900,112900,112900,0
|
|
20240318,183700,9886024400,112900,112900,112900,112900,0
|
|
20240318,183600,9886024400,112900,112900,112900,112900,0
|
|
20240318,183500,9886024400,112900,112900,112900,112900,0
|
|
20240318,183400,9886024400,112900,112900,112900,112900,0
|
|
20240318,183300,9886024400,112900,112900,112900,112900,0
|
|
20240318,183200,9886024400,112900,112900,112900,112900,0
|
|
20240318,183100,9886024400,112900,112900,112900,112900,0
|
|
20240318,183000,9886024400,112900,112900,112900,112900,0
|
|
20240318,182900,9886024400,112900,112900,112900,112900,0
|
|
20240318,182800,9886024400,112900,112900,112900,112900,9123
|
|
20240318,182700,9886024400,112900,112900,112900,112900,0
|
|
20240318,182600,9886024400,112900,112900,112900,112900,0
|
|
20240318,182500,9886024400,112900,112900,112900,112900,0
|
|
20240318,182400,9886024400,112900,112900,112900,112900,0
|
|
20240318,182300,9886024400,112900,112900,112900,112900,0
|
|
20240318,182200,9886024400,112900,112900,112900,112900,0
|
|
20240318,182100,9886024400,112900,112900,112900,112900,0
|
|
20240318,182000,9886024400,112900,112900,112900,112900,0
|
|
20240318,181900,9886024400,112900,112900,112900,112900,0
|
|
20240318,181800,9886024400,112900,112900,112900,112900,0
|
|
20240318,181700,9886024400,112900,112900,112900,112900,0
|
|
20240318,181600,9886024400,112900,112900,112900,112900,0
|
|
20240318,181500,9886024400,112900,112900,112900,112900,0
|
|
20240318,181400,9886024400,112900,112900,112900,112900,0
|
|
20240318,181300,9886024400,112900,112900,112900,112900,0
|
|
20240318,181200,9886024400,112900,112900,112900,112900,0
|
|
20240318,181100,9886024400,112900,112900,112900,112900,0
|
|
20240318,181000,9886024400,112900,112900,112900,112900,0
|
|
20240318,180900,9886024400,112900,112900,112900,112900,0
|
|
20240318,180800,9886024400,112900,112900,112900,112900,0
|
|
20240318,180700,9886024400,112900,112900,112900,112900,0
|
|
20240318,180600,9886024400,112900,112900,112900,112900,0
|
|
20240318,180500,9886024400,112900,112900,112900,112900,0
|
|
20240318,180400,9886024400,112900,112900,112900,112900,0
|
|
20240318,180300,9886024400,112900,112900,112900,112900,0
|
|
20240318,180200,9886024400,112900,112900,112900,112900,0
|
|
20240318,180100,9886024400,112900,112900,112900,112900,0
|
|
20240318,180000,9886024400,112900,112900,112900,112900,0
|
|
20240318,175900,9886024400,112900,112900,112900,112900,0
|
|
20240318,175800,9886024400,112900,112900,112900,112900,9123
|
|
20240318,175700,9886024400,112900,112900,112900,112900,0
|
|
20240318,175600,9886024400,112900,112900,112900,112900,0
|
|
20240318,175500,9886024400,112900,112900,112900,112900,0
|
|
20240318,175400,9886024400,112900,112900,112900,112900,0
|
|
20240318,175300,9886024400,112900,112900,112900,112900,0
|
|
20240318,175200,9886024400,112900,112900,112900,112900,0
|
|
20240318,175100,9886024400,112900,112900,112900,112900,0
|
|
20240318,175000,9886024400,112900,112900,112900,112900,0
|
|
20240318,174900,9886024400,112900,112900,112900,112900,0
|
|
20240318,174800,9886024400,112900,112900,112900,112900,0
|
|
20240318,174700,9886024400,112900,112900,112900,112900,0
|
|
20240318,174600,9886024400,112900,112900,112900,112900,0
|
|
20240318,174500,9886024400,112900,112900,112900,112900,0
|
|
20240318,174400,9886024400,112900,112900,112900,112900,0
|
|
20240318,174300,9886024400,112900,112900,112900,112900,0
|
|
20240318,174200,9886024400,112900,112900,112900,112900,0
|
|
20240318,174100,9886024400,112900,112900,112900,112900,0
|
|
20240318,174000,9886024400,112900,112900,112900,112900,0
|
|
20240318,173900,9886024400,112900,112900,112900,112900,0
|
|
20240318,173800,9886024400,112900,112900,112900,112900,0
|
|
20240318,173700,9886024400,112900,112900,112900,112900,0
|
|
20240318,173600,9886024400,112900,112900,112900,112900,0
|
|
20240318,173500,9886024400,112900,112900,112900,112900,0
|
|
20240318,173400,9886024400,112900,112900,112900,112900,0
|
|
20240318,173300,9886024400,112900,112900,112900,112900,0
|
|
20240318,173200,9886024400,112900,112900,112900,112900,0
|
|
20240318,173100,9886024400,112900,112900,112900,112900,0
|
|
20240318,173000,9886024400,112900,112900,112900,112900,0
|
|
20240318,172900,9886024400,112900,112900,112900,112900,0
|
|
20240318,172800,9886024400,112900,112900,112900,112900,9123
|
|
20240318,172700,9886024400,112900,112900,112900,112900,0
|
|
20240318,172600,9886024400,112900,112900,112900,112900,0
|
|
20240318,172500,9886024400,112900,112900,112900,112900,0
|
|
20240318,172400,9886024400,112900,112900,112900,112900,0
|
|
20240318,172300,9886024400,112900,112900,112900,112900,0
|
|
20240318,172200,9886024400,112900,112900,112900,112900,0
|
|
20240318,172100,9886024400,112900,112900,112900,112900,0
|
|
20240318,172000,9886024400,112900,112900,112900,112900,0
|
|
20240318,171900,9886024400,112900,112900,112900,112900,0
|
|
20240318,171800,9886024400,112900,112900,112900,112900,0
|
|
20240318,171700,9886024400,112900,112900,112900,112900,0
|
|
20240318,171600,9886024400,112900,112900,112900,112900,0
|
|
20240318,171500,9886024400,112900,112900,112900,112900,0
|
|
20240318,171400,9886024400,112900,112900,112900,112900,0
|
|
20240318,171300,9886024400,112900,112900,112900,112900,0
|
|
20240318,171200,9886024400,112900,112900,112900,112900,0
|
|
20240318,171100,9886024400,112900,112900,112900,112900,0
|
|
20240318,171000,9886024400,112900,112900,112900,112900,0
|
|
20240318,170900,9886024400,112900,112900,112900,112900,0
|
|
20240318,170800,9886024400,112900,112900,112900,112900,0
|
|
20240318,170700,9886024400,112900,112900,112900,112900,0
|
|
20240318,170600,9886024400,112900,112900,112900,112900,0
|
|
20240318,170500,9886024400,112900,112900,112900,112900,0
|
|
20240318,170400,9886024400,112900,112900,112900,112900,0
|
|
20240318,170300,9886024400,112900,112900,112900,112900,0
|
|
20240318,170200,9886024400,112900,112900,112900,112900,0
|
|
20240318,170100,9886024400,112900,112900,112900,112900,0
|
|
20240318,170000,9886024400,112900,112900,112900,112900,0
|
|
20240318,165900,9886024400,112900,112900,112900,112900,0
|
|
20240318,165800,9886024400,112900,112900,112900,112900,9123
|
|
20240318,165700,9886024400,112900,112900,112900,112900,0
|
|
20240318,165600,9886024400,112900,112900,112900,112900,0
|
|
20240318,165500,9886024400,112900,112900,112900,112900,0
|
|
20240318,165400,9886024400,112900,112900,112900,112900,0
|
|
20240318,165300,9886024400,112900,112900,112900,112900,0
|
|
20240318,165200,9886024400,112900,112900,112900,112900,0
|
|
20240318,165100,9886024400,112900,112900,112900,112900,0
|
|
20240318,165000,9886024400,112900,112900,112900,112900,0
|
|
20240318,164900,9886024400,112900,112900,112900,112900,0
|
|
20240318,164800,9886024400,112900,112900,112900,112900,0
|
|
20240318,164700,9886024400,112900,112900,112900,112900,0
|
|
20240318,164600,9886024400,112900,112900,112900,112900,0
|
|
20240318,164500,9886024400,112900,112900,112900,112900,0
|
|
20240318,164400,9886024400,112900,112900,112900,112900,0
|
|
20240318,164300,9886024400,112900,112900,112900,112900,0
|
|
20240318,164200,9886024400,112900,112900,112900,112900,0
|
|
20240318,164100,9886024400,112900,112900,112900,112900,0
|
|
20240318,164000,9886024400,112900,112900,112900,112900,0
|
|
20240318,163900,9886024400,112900,112900,112900,112900,0
|
|
20240318,163800,9886024400,112900,112900,112900,112900,0
|
|
20240318,163700,9886024400,112900,112900,112900,112900,0
|
|
20240318,163600,9886024400,112900,112900,112900,112900,0
|
|
20240318,163500,9886024400,112900,112900,112900,112900,0
|
|
20240318,163400,9886024400,112900,112900,112900,112900,0
|
|
20240318,163300,9886024400,112900,112900,112900,112900,0
|
|
20240318,163200,9886024400,112900,112900,112900,112900,0
|
|
20240318,163100,9886024400,112900,112900,112900,112900,0
|
|
20240318,163000,9886024400,112900,112900,112900,112900,0
|
|
20240318,162900,9886024400,112900,112900,112900,112900,0
|
|
20240318,162800,9886024400,112900,112900,112900,112900,9123
|
|
20240318,162700,9886024400,112900,112900,112900,112900,0
|
|
20240318,162600,9886024400,112900,112900,112900,112900,0
|
|
20240318,162500,9886024400,112900,112900,112900,112900,0
|
|
20240318,162400,9886024400,112900,112900,112900,112900,0
|
|
20240318,162300,9886024400,112900,112900,112900,112900,0
|
|
20240318,162200,9886024400,112900,112900,112900,112900,0
|
|
20240318,162100,9886024400,112900,112900,112900,112900,0
|
|
20240318,162000,9886024400,112900,112900,112900,112900,0
|
|
20240318,161900,9886024400,112900,112900,112900,112900,0
|
|
20240318,161800,9886024400,112900,112900,112900,112900,0
|
|
20240318,161700,9886024400,112900,112900,112900,112900,0
|
|
20240318,161600,9886024400,112900,112900,112900,112900,0
|
|
20240318,161500,9886024400,112900,112900,112900,112900,0
|
|
20240318,161400,9886024400,112900,112900,112900,112900,0
|
|
20240318,161300,9886024400,112900,112900,112900,112900,0
|
|
20240318,161200,9886024400,112900,112900,112900,112900,0
|
|
20240318,161100,9886024400,112900,112900,112900,112900,0
|
|
20240318,161000,9886024400,112900,112900,112900,112900,0
|
|
20240318,160900,9886024400,112900,112900,112900,112900,0
|
|
20240318,160800,9886024400,112900,112900,112900,112900,0
|
|
20240318,160700,9886024400,112900,112900,112900,112900,0
|
|
20240318,160600,9886024400,112900,112900,112900,112900,0
|
|
20240318,160500,9886024400,112900,112900,112900,112900,0
|
|
20240318,160400,9886024400,112900,112900,112900,112900,0
|
|
20240318,160300,9886024400,112900,112900,112900,112900,0
|
|
20240318,160200,9886024400,112900,112900,112900,112900,0
|
|
20240318,160100,9886024400,112900,112900,112900,112900,0
|
|
20240318,160000,9886024400,112900,112900,112900,112900,0
|
|
20240318,155900,9886024400,112900,112900,112900,112900,0
|
|
20240318,155800,9886024400,112900,112900,112900,112900,9123
|
|
20240318,155700,9886024400,112900,112900,112900,112900,0
|
|
20240318,155600,9886024400,112900,112900,112900,112900,0
|
|
20240318,155500,9886024400,112900,112900,112900,112900,0
|
|
20240318,155400,9886024400,112900,112900,112900,112900,0
|
|
20240318,155300,9886024400,112900,112900,112900,112900,0
|
|
20240318,155200,9886024400,112900,112900,112900,112900,0
|
|
20240318,155100,9886024400,112900,112900,112900,112900,0
|
|
20240318,155000,9886024400,112900,112900,112900,112900,0
|
|
20240318,154900,9886024400,112900,112900,112900,112900,0
|
|
20240318,154800,9886024400,112900,112900,112900,112900,0
|
|
20240318,154700,9886024400,112900,112900,112900,112900,0
|
|
20240318,154600,9886024400,112900,112900,112900,112900,0
|
|
20240318,154500,9886024400,112900,112900,112900,112900,0
|
|
20240318,154400,9886024400,112900,112900,112900,112900,0
|
|
20240318,154300,9886024400,112900,112900,112900,112900,0
|
|
20240318,154200,9886024400,112900,112900,112900,112900,0
|
|
20240318,154100,9886024400,112900,112900,112900,112900,0
|
|
20240318,154000,9886024400,112900,112900,112900,112900,0
|
|
20240318,153900,9886024400,112900,112900,112900,112900,0
|
|
20240318,153800,9886024400,112900,112900,112900,112900,0
|
|
20240318,153700,9886024400,112900,112900,112900,112900,0
|
|
20240318,153600,9886024400,112900,112900,112900,112900,0
|
|
20240318,153500,9886024400,112900,112900,112900,112900,0
|
|
20240318,153400,9886024400,112900,112900,112900,112900,0
|
|
20240318,153300,9886024400,112900,112900,112900,112900,0
|
|
20240318,153200,9886024400,112900,112900,112900,112900,0
|
|
20240318,153100,9886024400,112900,112900,112900,112900,0
|
|
20240318,153000,9886024400,112900,112900,112900,112900,9123
|
|
20240318,152900,8856037700,113000,113000,113000,113000,0
|
|
20240318,152800,8856037700,113000,113000,113000,113000,0
|
|
20240318,152700,8856037700,113000,113000,113000,113000,0
|
|
20240318,152600,8856037700,113000,113000,113000,113000,0
|
|
20240318,152500,8856037700,113000,113000,113000,113000,0
|
|
20240318,152400,8856037700,113000,113000,113000,113000,0
|
|
20240318,152300,8856037700,113000,113000,113000,113000,0
|
|
20240318,152200,8856037700,113000,113000,113000,113000,0
|
|
20240318,152100,8856037700,113000,113000,113000,113000,0
|
|
20240318,152000,8856037700,113000,113000,113000,113000,0
|
|
20240318,151900,8856037700,113000,113100,113200,113000,403
|
|
20240318,151800,8810445400,113100,113100,113200,113100,111
|
|
20240318,151700,8797889200,113200,113100,113200,113100,141
|
|
20240318,151600,8781933500,113200,113100,113200,113100,45
|
|
20240318,151500,8776842000,113100,113100,113200,113100,110
|
|
20240318,151400,8764400700,113100,113100,113200,113100,25
|
|
20240318,151300,8761572700,113100,112900,113200,112900,991
|
|
20240318,151200,8649531500,112900,112900,113000,112900,195
|
|
20240318,151100,8627502200,112900,112900,112900,112900,236
|
|
20240318,151000,8600857800,112900,112900,113000,112900,307
|
|
20240318,150900,8566197000,112900,112900,113000,112900,174
|
|
20240318,150800,8546552200,112900,112900,112900,112900,147
|
|
20240318,150700,8529955900,112900,112800,113000,112800,1209
|
|
20240318,150600,8393470600,112800,112800,112900,112800,290
|
|
20240318,150500,8360754900,112900,112900,113000,112800,897
|
|
20240318,150400,8259483100,112900,112900,113000,112900,499
|
|
20240318,150300,8203144600,112900,113000,113100,112900,1087
|
|
20240318,150200,8080323700,113000,113000,113100,113000,485
|
|
20240318,150100,8025517700,113000,113000,113100,113000,227
|
|
20240318,150000,7999865600,113000,113000,113100,113000,425
|
|
20240318,145900,7951832400,113000,113000,113100,113000,203
|
|
20240318,145800,7928891900,113000,113000,113100,113000,238
|
|
20240318,145700,7901995100,113000,113000,113100,113000,376
|
|
20240318,145600,7859496700,113000,113000,113100,113000,234
|
|
20240318,145500,7833050800,113000,113000,113100,113000,635
|
|
20240318,145400,7761273900,113000,113000,113100,113000,89
|
|
20240318,145300,7751215700,113000,113000,113100,113000,217
|
|
20240318,145200,7726684100,113100,113100,113100,113000,96
|
|
20240318,145100,7715834900,113000,113000,113100,113000,233
|
|
20240318,145000,7689498700,113000,113100,113100,113000,363
|
|
20240318,144900,7648457000,113100,113100,113100,113000,825
|
|
20240318,144800,7555200200,113000,113000,113100,113000,177
|
|
20240318,144700,7535189800,113000,113000,113100,113000,260
|
|
20240318,144600,7505804200,113100,113000,113100,113000,185
|
|
20240318,144500,7484890000,113100,113100,113200,113000,1823
|
|
20240318,144400,7278823600,113200,113200,113200,113100,422
|
|
20240318,144300,7231064400,113100,113100,113200,113100,273
|
|
20240318,144200,7200188000,113100,113100,113200,113100,366
|
|
20240318,144100,7158759900,113100,113200,113200,113100,114
|
|
20240318,144000,7145865800,113100,113200,113300,113100,154
|
|
20240318,143900,7128438200,113200,113200,113300,113200,290
|
|
20240318,143800,7095600900,113200,113200,113300,113200,137
|
|
20240318,143700,7080091800,113200,113200,113300,113200,160
|
|
20240318,143600,7061976300,113200,113100,113300,113100,589
|
|
20240318,143500,6995305200,113100,113100,113200,113100,271
|
|
20240318,143400,6964654800,113100,113200,113200,113100,69
|
|
20240318,143300,6956850500,113100,113100,113200,113100,158
|
|
20240318,143200,6938980600,113100,113200,113200,113100,282
|
|
20240318,143100,6907079800,113100,113200,113300,113100,346
|
|
20240318,143000,6867924200,113300,113100,113300,113100,734
|
|
20240318,142900,6784841900,113100,113100,113200,113100,161
|
|
20240318,142800,6766631200,113100,113100,113200,113100,125
|
|
20240318,142700,6752493600,113100,113100,113200,113100,74
|
|
20240318,142600,6744124100,113100,113100,113200,113100,170
|
|
20240318,142500,6724896500,113100,113100,113200,113100,179
|
|
20240318,142400,6704651200,113100,113100,113200,113100,114
|
|
20240318,142300,6691756100,113100,113100,113200,113100,79
|
|
20240318,142200,6682821000,113100,113100,113200,113100,115
|
|
20240318,142100,6669814400,113100,113100,113200,113000,93
|
|
20240318,142000,6659294600,113200,113100,113200,113000,442
|
|
20240318,141900,6609310600,113200,113100,113200,113100,529
|
|
20240318,141800,6549479800,113100,113200,113200,113100,67
|
|
20240318,141700,6541896700,113100,113100,113200,113100,35
|
|
20240318,141600,6537937800,113200,113200,113200,113100,500
|
|
20240318,141500,6481381400,113200,113100,113200,113100,312
|
|
20240318,141400,6446067300,113200,113100,113200,113100,467
|
|
20240318,141300,6393206600,113100,113200,113200,113100,172
|
|
20240318,141200,6373747500,113100,113100,113200,113100,165
|
|
20240318,141100,6355072900,113100,113100,113200,113100,152
|
|
20240318,141000,6337876300,113100,113200,113200,113100,124
|
|
20240318,140900,6323851400,113100,113100,113200,113100,96
|
|
20240318,140800,6312990800,113100,113100,113200,113100,167
|
|
20240318,140700,6294093700,113100,113200,113200,113100,112
|
|
20240318,140600,6281423000,113100,113200,113300,113100,898
|
|
20240318,140500,6179807900,113300,113300,113300,113200,248
|
|
20240318,140400,6151721900,113200,113400,113400,113200,176
|
|
20240318,140300,6131782600,113300,113500,113500,113300,411
|
|
20240318,140200,6085180900,113400,113400,113500,113400,136
|
|
20240318,140100,6069755900,113400,113400,113500,113400,84
|
|
20240318,140000,6060228000,113500,113400,113500,113400,146
|
|
20240318,135900,6043668500,113400,113400,113500,113400,79
|
|
20240318,135800,6034709700,113400,113500,113500,113400,15
|
|
20240318,135700,6033008300,113500,113500,113500,113400,587
|
|
20240318,135600,5966397300,113500,113500,113600,113500,36
|
|
20240318,135500,5962311000,113500,113500,113600,113500,184
|
|
20240318,135400,5941425000,113500,113600,113600,113500,41
|
|
20240318,135300,5936770100,113500,113600,113600,113500,47
|
|
20240318,135200,5931431700,113500,113500,113600,113500,323
|
|
20240318,135100,5894756400,113600,113500,113600,113500,6
|
|
20240318,135000,5894075300,113500,113500,113600,113500,65
|
|
20240318,134900,5886696800,113500,113500,113600,113500,84
|
|
20240318,134800,5877160900,113600,113600,113600,113500,32
|
|
20240318,134700,5873526100,113600,113500,113600,113500,218
|
|
20240318,134600,5848762800,113500,113600,113600,113500,26
|
|
20240318,134500,5845809700,113600,113500,113600,113500,28
|
|
20240318,134400,5842631600,113600,113500,113600,113500,18
|
|
20240318,134300,5840588400,113600,113500,113600,113500,113
|
|
20240318,134200,5827752600,113500,113500,113600,113500,513
|
|
20240318,134100,5769489500,113600,113700,113700,113500,164
|
|
20240318,134000,5750860700,113600,113600,113700,113600,28
|
|
20240318,133900,5747679800,113600,113700,113700,113500,530
|
|
20240318,133800,5687422600,113500,113600,113700,113500,247
|
|
20240318,133700,5659369200,113700,113600,113700,113600,144
|
|
20240318,133600,5643009600,113600,113700,113700,113600,33
|
|
20240318,133500,5639260500,113600,113700,113700,113600,87
|
|
20240318,133400,5629373200,113700,113600,113700,113600,78
|
|
20240318,133300,5620510700,113700,113600,113700,113600,93
|
|
20240318,133200,5609944600,113600,113700,113700,113600,116
|
|
20240318,133100,5596766800,113600,113600,113700,113600,156
|
|
20240318,133000,5579045000,113600,113600,113700,113600,69
|
|
20240318,132900,5571203000,113600,113600,113600,113600,216
|
|
20240318,132800,5546665400,113600,113600,113700,113600,121
|
|
20240318,132700,5532919700,113600,113600,113700,113600,124
|
|
20240318,132600,5518832800,113600,113700,113700,113600,22
|
|
20240318,132500,5516333400,113600,113700,113700,113600,232
|
|
20240318,132400,5489960400,113600,113700,113800,113600,499
|
|
20240318,132300,5433243900,113800,113700,113800,113700,115
|
|
20240318,132200,5420168300,113700,113800,113800,113700,392
|
|
20240318,132100,5375565700,113800,113900,113900,113800,71
|
|
20240318,132000,5367484600,113800,113800,113900,113800,70
|
|
20240318,131900,5359518300,113800,113900,113900,113800,271
|
|
20240318,131800,5328666700,113900,113900,114000,113900,121
|
|
20240318,131700,5314884400,113900,114000,114000,113900,140
|
|
20240318,131600,5298937600,114000,114000,114000,113800,928
|
|
20240318,131500,5193172000,114100,114000,114100,114000,135
|
|
20240318,131400,5177776200,114000,114000,114100,114000,49
|
|
20240318,131300,5172189900,114100,114000,114100,114000,60
|
|
20240318,131200,5165348700,114100,114100,114100,114000,131
|
|
20240318,131100,5150405500,114100,114000,114100,114000,16
|
|
20240318,131000,5148581300,114100,114000,114100,114000,75
|
|
20240318,130900,5140028000,114100,114100,114100,114000,83
|
|
20240318,130800,5130561800,114000,114100,114100,114000,30
|
|
20240318,130700,5127140400,114100,114100,114100,114000,10
|
|
20240318,130600,5125999700,114100,114000,114100,114000,17
|
|
20240318,130500,5124061600,114000,114000,114100,114000,12
|
|
20240318,130400,5122693000,114100,114000,114100,114000,39
|
|
20240318,130300,5118244900,114000,114000,114100,114000,23
|
|
20240318,130200,5115622800,114100,114000,114100,114000,749
|
|
20240318,130100,5030212100,113900,114000,114000,113900,30
|
|
20240318,130000,5026794900,113900,113900,114000,113900,80
|
|
20240318,125900,5017682600,114000,114000,114000,113900,48
|
|
20240318,125800,5012211600,114000,113900,114000,113900,36
|
|
20240318,125700,5008109900,113900,114000,114000,113900,34
|
|
20240318,125600,5004237000,114000,113900,114000,113900,112
|
|
20240318,125500,4991477400,114000,114000,114000,113900,27
|
|
20240318,125400,4988400900,114000,113900,114000,113900,412
|
|
20240318,125300,4941434400,113900,114100,114100,113900,58
|
|
20240318,125200,4934822300,114000,114100,114100,114000,14
|
|
20240318,125100,4933225000,114100,114000,114100,114000,29
|
|
20240318,125000,4929917800,114100,114000,114100,114000,124
|
|
20240318,124900,4915780300,114000,114000,114100,114000,99
|
|
20240318,124800,4904494200,114000,114000,114100,114000,51
|
|
20240318,124700,4898680100,114000,114000,114100,114000,76
|
|
20240318,124600,4890016000,114100,114000,114100,114000,14
|
|
20240318,124500,4888419700,114100,114100,114100,114000,29
|
|
20240318,124400,4885112300,114000,114000,114100,113900,235
|
|
20240318,124300,4858317900,114000,114000,114000,113900,23
|
|
20240318,124200,4855696000,113900,114000,114100,113900,80
|
|
20240318,124100,4846576600,114000,114100,114100,114000,21
|
|
20240318,124000,4844181400,114100,114000,114100,114000,29
|
|
20240318,123900,4840872600,114100,114100,114100,114000,5
|
|
20240318,123800,4840302300,114000,114100,114100,114000,16
|
|
20240318,123700,4838477300,114100,114100,114100,113900,298
|
|
20240318,123600,4804481300,114000,114000,114100,114000,327
|
|
20240318,123500,4767199100,114100,114000,114100,114000,130
|
|
20240318,123400,4752367200,114000,114100,114100,114000,4
|
|
20240318,123300,4751910900,114000,114000,114100,114000,6
|
|
20240318,123200,4751226800,114100,114000,114100,114000,41
|
|
20240318,123100,4746552000,114000,114000,114100,113900,231
|
|
20240318,123000,4720216000,113900,114000,114000,113900,35
|
|
20240318,122900,4716226700,114100,113900,114100,113900,3
|
|
20240318,122800,4715884700,114000,114000,114000,113900,353
|
|
20240318,122700,4675647700,114000,114000,114000,113900,12
|
|
20240318,122600,4674279900,114000,114000,114000,114000,3
|
|
20240318,122500,4673937900,113900,114000,114000,113900,18
|
|
20240318,122400,4671886200,114000,113900,114000,113800,756
|
|
20240318,122300,4585788500,113900,113900,114000,113900,99
|
|
20240318,122200,4574511800,113900,113900,114000,113900,123
|
|
20240318,122100,4560499500,113900,114000,114000,113900,294
|
|
20240318,122000,4526988400,114000,114000,114100,114000,86
|
|
20240318,121900,4517183800,114000,114100,114100,114000,18
|
|
20240318,121800,4515131600,114100,114000,114100,114000,66
|
|
20240318,121700,4507605500,114100,114000,114100,114000,242
|
|
20240318,121600,4480013100,114000,114000,114100,114000,159
|
|
20240318,121500,4461886400,114100,114000,114100,114000,36
|
|
20240318,121400,4457781900,114100,114100,114100,114000,3
|
|
20240318,121300,4457439700,114100,114000,114100,114000,47
|
|
20240318,121200,4452081400,114000,114000,114000,114000,68
|
|
20240318,121100,4444329400,114100,114000,114100,114000,24
|
|
20240318,121000,4441593200,114000,114100,114200,114000,102
|
|
20240318,120900,4429959600,114200,114100,114200,114100,31
|
|
20240318,120800,4426422000,114200,114100,114200,114100,14
|
|
20240318,120700,4424824500,114100,114300,114300,114100,133
|
|
20240318,120600,4409627700,114300,114400,114400,114300,43
|
|
20240318,120500,4404712400,114300,114100,114300,114100,405
|
|
20240318,120400,4358442100,114100,114200,114200,114100,34
|
|
20240318,120300,4354561800,114200,114300,114300,114100,97
|
|
20240318,120200,4343485700,114300,114300,114300,114200,118
|
|
20240318,120100,4330007600,114300,114300,114400,114300,101
|
|
20240318,120000,4318458100,114300,114400,114400,114200,30
|
|
20240318,115900,4315029800,114300,114300,114300,114300,8
|
|
20240318,115800,4314115400,114300,114400,114400,114300,79
|
|
20240318,115700,4305083200,114400,114200,114400,114200,239
|
|
20240318,115600,4277765100,114300,114200,114300,114200,64
|
|
20240318,115500,4270456200,114300,114300,114300,114200,93
|
|
20240318,115400,4259833700,114300,114100,114300,114100,24
|
|
20240318,115300,4257092600,114100,114100,114200,114100,23
|
|
20240318,115200,4254467300,114300,114300,114400,114300,29
|
|
20240318,115100,4251152400,114300,114300,114400,114300,39
|
|
20240318,115000,4246694400,114300,114300,114400,114300,103
|
|
20240318,114900,4234920400,114300,114400,114400,114300,41
|
|
20240318,114800,4230232900,114400,114400,114500,113900,540
|
|
20240318,114700,4168468200,114400,114400,114500,114400,106
|
|
20240318,114600,4156341700,114500,114400,114500,114400,64
|
|
20240318,114500,4149020000,114400,114100,114400,114100,499
|
|
20240318,114400,4091990700,114200,114100,114200,114000,174
|
|
20240318,114300,4072135300,114100,113900,114100,113900,672
|
|
20240318,114200,3995515900,114000,114000,114000,113900,129
|
|
20240318,114100,3980810000,113900,113900,114000,113900,77
|
|
20240318,114000,3972039400,113800,113800,113900,113800,37
|
|
20240318,113900,3967827400,113800,113800,113900,113800,89
|
|
20240318,113800,3957691100,113900,114000,114000,113800,248
|
|
20240318,113700,3929444800,114000,113900,114000,113900,89
|
|
20240318,113600,3919306400,114000,113900,114000,113900,10
|
|
20240318,113500,3918167200,113900,113900,114000,113900,40
|
|
20240318,113400,3913610600,114000,113900,114000,113800,193
|
|
20240318,113300,3891613700,113900,113900,113900,113800,98
|
|
20240318,113200,3880451600,113900,113900,113900,113800,122
|
|
20240318,113100,3866556100,113900,113900,113900,113800,92
|
|
20240318,113000,3856082200,113800,113800,113900,113800,49
|
|
20240318,112900,3850505900,113800,113900,113900,113800,66
|
|
20240318,112800,3842990300,113800,113800,113900,113800,18
|
|
20240318,112700,3840941500,113900,113800,113900,113800,40
|
|
20240318,112600,3836388900,113900,113900,113900,113800,60
|
|
20240318,112500,3829558600,113800,113800,113900,113800,76
|
|
20240318,112400,3820909200,113800,113800,113900,113800,51
|
|
20240318,112300,3815103300,113900,113900,113900,113800,108
|
|
20240318,112200,3802812200,113800,113900,113900,113800,9
|
|
20240318,112100,3801787500,113900,113800,113900,113800,36
|
|
20240318,112000,3797689400,113900,113800,113900,113800,95
|
|
20240318,111900,3786873900,113800,113800,113900,113800,134
|
|
20240318,111800,3771611500,113900,113900,113900,113800,179
|
|
20240318,111700,3751223500,113800,113800,113900,113800,232
|
|
20240318,111600,3724818900,113800,113700,113800,113700,5
|
|
20240318,111500,3724250000,113700,113900,113900,113700,335
|
|
20240318,111400,3686140600,113900,113900,114000,113900,14
|
|
20240318,111300,3684545700,113900,113800,113900,113800,120
|
|
20240318,111200,3670878900,113900,113900,114000,113800,107
|
|
20240318,111100,3658691600,113800,113900,113900,113800,13
|
|
20240318,111000,3657211900,113800,114000,114000,113800,150
|
|
20240318,110900,3640128200,114000,113900,114000,113900,24
|
|
20240318,110800,3637394500,113900,113900,114000,113900,5
|
|
20240318,110700,3636824900,113900,114000,114000,113900,10
|
|
20240318,110600,3635685100,114000,113900,114000,113900,164
|
|
20240318,110500,3617005400,113900,113800,113900,113800,13
|
|
20240318,110400,3615525200,113800,113800,113900,113800,19
|
|
20240318,110300,3613361700,113900,113800,113900,113800,101
|
|
20240318,110200,3601858000,113900,113900,113900,113800,13
|
|
20240318,110100,3600377400,113800,113900,113900,113800,10
|
|
20240318,110000,3599238500,113800,113800,113900,113800,451
|
|
20240318,105900,3547898600,113800,113800,113800,113700,56
|
|
20240318,105800,3541525900,113700,113800,113800,113700,27
|
|
20240318,105700,3538455700,113700,113800,113900,113700,254
|
|
20240318,105600,3509550200,113700,113700,113800,113700,277
|
|
20240318,105500,3478034800,113700,113700,113800,113700,20
|
|
20240318,105400,3475760400,113800,113800,113800,113600,61
|
|
20240318,105300,3468825200,113700,113700,113800,113700,56
|
|
20240318,105200,3462457400,113800,113800,113800,113800,5
|
|
20240318,105100,3461888400,113800,113700,113800,113700,20
|
|
20240318,105000,3459612500,113800,113800,113800,113800,195
|
|
20240318,104900,3437421500,113800,113500,113800,113500,502
|
|
20240318,104800,3380358000,113600,113600,113600,113500,65
|
|
20240318,104700,3372977000,113500,113500,113600,113500,101
|
|
20240318,104600,3361511400,113600,113600,113600,113500,6
|
|
20240318,104500,3360830000,113600,113500,113600,113500,106
|
|
20240318,104400,3348796300,113500,113500,113600,113500,100
|
|
20240318,104300,3337445700,113400,113500,113500,113400,45
|
|
20240318,104200,3332338400,113500,113400,113500,113400,267
|
|
20240318,104100,3302060300,113400,113500,113500,113400,18
|
|
20240318,104000,3300017700,113500,113500,113500,113500,4
|
|
20240318,103900,3299563700,113500,113200,113500,113200,313
|
|
20240318,103800,3264058800,113300,113300,113300,113300,20
|
|
20240318,103700,3261792800,113300,113300,113300,113200,50
|
|
20240318,103600,3256130800,113300,113200,113300,113200,84
|
|
20240318,103500,3246620400,113200,113200,113200,113000,100
|
|
20240318,103400,3235308400,113100,113100,113100,113000,288
|
|
20240318,103300,3202736100,113100,113100,113100,113100,35
|
|
20240318,103200,3198777600,113100,112900,113100,112900,237
|
|
20240318,103100,3171999400,113000,113000,113100,112900,920
|
|
20240318,103000,3068037100,113100,113100,113200,113000,1590
|
|
20240318,102900,2888218300,113200,113200,113300,113100,335
|
|
20240318,102800,2850297100,113200,113400,113400,113200,99
|
|
20240318,102700,2839086600,113400,113200,113400,113200,38
|
|
20240318,102600,2834784400,113300,113200,113500,113200,146
|
|
20240318,102500,2818241900,113300,113200,113300,113200,162
|
|
20240318,102400,2799889600,113300,113300,113300,113200,99
|
|
20240318,102300,2788678400,113300,113300,113400,113300,162
|
|
20240318,102200,2770323400,113400,113400,113500,113300,607
|
|
20240318,102100,2701497600,113400,113500,113600,113400,98
|
|
20240318,102000,2690379700,113500,113600,113600,113400,291
|
|
20240318,101900,2657370600,113400,113400,113700,113400,53
|
|
20240318,101800,2651357600,113400,113700,113700,113400,37
|
|
20240318,101700,2647159600,113600,113700,113700,113400,58
|
|
20240318,101600,2640575200,113400,113800,113800,113400,838
|
|
20240318,101500,2545372300,113800,113700,113800,113700,43
|
|
20240318,101400,2540480000,113800,113800,113800,113700,30
|
|
20240318,101300,2537068100,113800,113700,113800,113700,129
|
|
20240318,101200,2522396600,113600,113900,113900,113600,274
|
|
20240318,101100,2491234700,113800,113800,113900,113800,466
|
|
20240318,101000,2438201500,113900,113500,113900,113500,608
|
|
20240318,100900,2369087300,113500,113600,113600,113500,24
|
|
20240318,100800,2366362800,113600,113500,113600,113500,6
|
|
20240318,100700,2365681500,113600,113600,113600,113500,13
|
|
20240318,100600,2364204900,113500,113500,113600,113500,407
|
|
20240318,100500,2318010100,113600,113500,113600,113500,152
|
|
20240318,100400,2300754300,113500,113500,113600,113400,81
|
|
20240318,100300,2291560800,113500,113600,113600,113500,6
|
|
20240318,100200,2290879500,113400,113600,113600,113400,47
|
|
20240318,100100,2285544900,113600,113400,113600,113300,274
|
|
20240318,100000,2254464800,113400,113500,113500,113300,446
|
|
20240318,095900,2203845800,113600,113600,113600,113600,3
|
|
20240318,095800,2203505000,113600,113600,113600,113600,8
|
|
20240318,095700,2202596200,113500,113600,113600,113500,123
|
|
20240318,095600,2188623600,113600,113500,113600,113400,206
|
|
20240318,095500,2165236700,113500,113500,113500,113400,108
|
|
20240318,095400,2152980800,113500,113500,113500,113500,10
|
|
20240318,095300,2151845800,113500,113200,113500,113200,135
|
|
20240318,095200,2136538700,113200,113300,113300,113200,34
|
|
20240318,095100,2132686800,113300,113300,113300,113300,3
|
|
20240318,095000,2132346900,113400,113600,113600,113200,170
|
|
20240318,094900,2113060000,113600,113600,113600,113500,81
|
|
20240318,094800,2103863700,113600,113600,113700,113600,268
|
|
20240318,094700,2073413300,113700,113600,113700,113600,133
|
|
20240318,094600,2058304400,113600,113600,113600,113500,22
|
|
20240318,094500,2055805300,113400,113400,113600,113400,125
|
|
20240318,094400,2041621700,113400,113400,113400,113200,37
|
|
20240318,094300,2037427200,113400,113300,113500,113300,239
|
|
20240318,094200,2010326000,113300,113100,113300,113100,190
|
|
20240318,094100,1988821000,113200,113100,113200,113100,222
|
|
20240318,094000,1963705000,113100,113200,113200,113100,147
|
|
20240318,093900,1947065600,113200,113300,113400,113200,224
|
|
20240318,093800,1921688100,113400,113400,113400,113300,139
|
|
20240318,093700,1905925700,113400,113400,113600,113400,46
|
|
20240318,093600,1900709100,113400,113400,113600,113400,13
|
|
20240318,093500,1899233100,113600,113500,113600,113200,513
|
|
20240318,093400,1841037700,113500,113300,113500,113200,184
|
|
20240318,093300,1820174200,113300,113400,113400,113100,170
|
|
20240318,093200,1800917900,113200,113300,113400,113200,153
|
|
20240318,093100,1783584800,113300,113200,113300,113200,165
|
|
20240318,093000,1764895900,113200,113000,113200,113000,463
|
|
20240318,092900,1712536700,113000,113100,113100,113000,88
|
|
20240318,092800,1702586200,113100,113100,113100,113000,18
|
|
20240318,092700,1700550500,113000,112900,113200,112900,654
|
|
20240318,092600,1626600200,112900,112900,113100,112900,272
|
|
20240318,092500,1595858900,112900,113200,113200,112900,438
|
|
20240318,092400,1546365000,113300,113400,113400,113100,289
|
|
20240318,092300,1513631100,113400,113300,113500,112900,542
|
|
20240318,092200,1452299900,113300,113400,113500,113000,918
|
|
20240318,092100,1348330300,113500,113400,113500,113100,485
|
|
20240318,092000,1293393300,113400,113400,113500,113300,60
|
|
20240318,091900,1286589400,113400,113200,113600,113100,342
|
|
20240318,091800,1247804400,113200,113300,113600,113200,197
|
|
20240318,091700,1225472600,113300,113100,113300,112800,181
|
|
20240318,091600,1205004100,113100,112800,113100,112800,328
|
|
20240318,091500,1167958200,112800,112700,112800,112700,174
|
|
20240318,091400,1148341800,112800,112900,112900,112700,380
|
|
20240318,091300,1105494200,112900,112800,113000,112700,187
|
|
20240318,091200,1084403300,112700,113200,113200,112700,1321
|
|
20240318,091100,935090900,113300,113200,113300,113200,7
|
|
20240318,091000,934298400,113100,113700,113700,113100,1509
|
|
20240318,090900,763215800,113700,113700,113800,113600,230
|
|
20240318,090800,737065400,113800,113800,114100,113500,666
|
|
20240318,090700,661305800,113800,114100,114300,113700,390
|
|
20240318,090600,616864100,114200,114300,114300,114200,260
|
|
20240318,090500,587165300,114200,114400,114400,114200,335
|
|
20240318,090400,548869700,114400,114400,114500,114300,242
|
|
20240318,090300,521189300,114500,115000,115000,114400,492
|
|
20240318,090200,464716100,114900,114800,115000,114700,518
|
|
20240318,090100,405223800,114900,115200,115200,114600,711
|
|
20240318,090000,323445000,115000,114600,115200,114200,2817
|