574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183100,965747200,116800,116800,116800,116800,273
|
|
20240318,183000,965747200,116800,116800,116800,116800,0
|
|
20240318,182900,965747200,116800,116800,116800,116800,0
|
|
20240318,182800,965747200,116800,116800,116800,116800,0
|
|
20240318,182700,965747200,116800,116800,116800,116800,0
|
|
20240318,182600,965747200,116800,116800,116800,116800,0
|
|
20240318,182500,965747200,116800,116800,116800,116800,0
|
|
20240318,182400,965747200,116800,116800,116800,116800,0
|
|
20240318,182300,965747200,116800,116800,116800,116800,0
|
|
20240318,182200,965747200,116800,116800,116800,116800,0
|
|
20240318,182100,965747200,116800,116800,116800,116800,0
|
|
20240318,182000,965747200,116800,116800,116800,116800,0
|
|
20240318,181900,965747200,116800,116800,116800,116800,0
|
|
20240318,181800,965747200,116800,116800,116800,116800,0
|
|
20240318,181700,965747200,116800,116800,116800,116800,0
|
|
20240318,181600,965747200,116800,116800,116800,116800,0
|
|
20240318,181500,965747200,116800,116800,116800,116800,0
|
|
20240318,181400,965747200,116800,116800,116800,116800,0
|
|
20240318,181300,965747200,116800,116800,116800,116800,0
|
|
20240318,181200,965747200,116800,116800,116800,116800,0
|
|
20240318,181100,965747200,116800,116800,116800,116800,0
|
|
20240318,181000,965747200,116800,116800,116800,116800,0
|
|
20240318,180900,965747200,116800,116800,116800,116800,0
|
|
20240318,180800,965747200,116800,116800,116800,116800,0
|
|
20240318,180700,965747200,116800,116800,116800,116800,0
|
|
20240318,180600,965747200,116800,116800,116800,116800,0
|
|
20240318,180500,965747200,116800,116800,116800,116800,0
|
|
20240318,180400,965747200,116800,116800,116800,116800,0
|
|
20240318,180300,965747200,116800,116800,116800,116800,0
|
|
20240318,180200,965747200,116800,116800,116800,116800,0
|
|
20240318,180100,965747200,116800,116800,116800,116800,273
|
|
20240318,180000,965747200,116800,116800,116800,116800,0
|
|
20240318,175900,965747200,116800,116800,116800,116800,0
|
|
20240318,175800,965747200,116800,116800,116800,116800,0
|
|
20240318,175700,965747200,116800,116800,116800,116800,0
|
|
20240318,175600,965747200,116800,116800,116800,116800,0
|
|
20240318,175500,965747200,116800,116800,116800,116800,0
|
|
20240318,175400,965747200,116800,116800,116800,116800,0
|
|
20240318,175300,965747200,116800,116800,116800,116800,0
|
|
20240318,175200,965747200,116800,116800,116800,116800,0
|
|
20240318,175100,965747200,116800,116800,116800,116800,0
|
|
20240318,175000,965747200,116800,116800,116800,116800,0
|
|
20240318,174900,965747200,116800,116800,116800,116800,0
|
|
20240318,174800,965747200,116800,116800,116800,116800,0
|
|
20240318,174700,965747200,116800,116800,116800,116800,0
|
|
20240318,174600,965747200,116800,116800,116800,116800,0
|
|
20240318,174500,965747200,116800,116800,116800,116800,0
|
|
20240318,174400,965747200,116800,116800,116800,116800,0
|
|
20240318,174300,965747200,116800,116800,116800,116800,0
|
|
20240318,174200,965747200,116800,116800,116800,116800,0
|
|
20240318,174100,965747200,116800,116800,116800,116800,0
|
|
20240318,174000,965747200,116800,116800,116800,116800,0
|
|
20240318,173900,965747200,116800,116800,116800,116800,0
|
|
20240318,173800,965747200,116800,116800,116800,116800,0
|
|
20240318,173700,965747200,116800,116800,116800,116800,0
|
|
20240318,173600,965747200,116800,116800,116800,116800,0
|
|
20240318,173500,965747200,116800,116800,116800,116800,0
|
|
20240318,173400,965747200,116800,116800,116800,116800,0
|
|
20240318,173300,965747200,116800,116800,116800,116800,0
|
|
20240318,173200,965747200,116800,116800,116800,116800,0
|
|
20240318,173100,965747200,116800,116800,116800,116800,273
|
|
20240318,173000,965747200,116800,116800,116800,116800,0
|
|
20240318,172900,965747200,116800,116800,116800,116800,0
|
|
20240318,172800,965747200,116800,116800,116800,116800,0
|
|
20240318,172700,965747200,116800,116800,116800,116800,0
|
|
20240318,172600,965747200,116800,116800,116800,116800,0
|
|
20240318,172500,965747200,116800,116800,116800,116800,0
|
|
20240318,172400,965747200,116800,116800,116800,116800,0
|
|
20240318,172300,965747200,116800,116800,116800,116800,0
|
|
20240318,172200,965747200,116800,116800,116800,116800,0
|
|
20240318,172100,965747200,116800,116800,116800,116800,0
|
|
20240318,172000,965747200,116800,116800,116800,116800,0
|
|
20240318,171900,965747200,116800,116800,116800,116800,0
|
|
20240318,171800,965747200,116800,116800,116800,116800,0
|
|
20240318,171700,965747200,116800,116800,116800,116800,0
|
|
20240318,171600,965747200,116800,116800,116800,116800,0
|
|
20240318,171500,965747200,116800,116800,116800,116800,0
|
|
20240318,171400,965747200,116800,116800,116800,116800,0
|
|
20240318,171300,965747200,116800,116800,116800,116800,0
|
|
20240318,171200,965747200,116800,116800,116800,116800,0
|
|
20240318,171100,965747200,116800,116800,116800,116800,0
|
|
20240318,171000,965747200,116800,116800,116800,116800,0
|
|
20240318,170900,965747200,116800,116800,116800,116800,0
|
|
20240318,170800,965747200,116800,116800,116800,116800,0
|
|
20240318,170700,965747200,116800,116800,116800,116800,0
|
|
20240318,170600,965747200,116800,116800,116800,116800,0
|
|
20240318,170500,965747200,116800,116800,116800,116800,0
|
|
20240318,170400,965747200,116800,116800,116800,116800,0
|
|
20240318,170300,965747200,116800,116800,116800,116800,0
|
|
20240318,170200,965747200,116800,116800,116800,116800,0
|
|
20240318,170100,965747200,116800,116800,116800,116800,273
|
|
20240318,170000,965747200,116800,116800,116800,116800,0
|
|
20240318,165900,965747200,116800,116800,116800,116800,0
|
|
20240318,165800,965747200,116800,116800,116800,116800,0
|
|
20240318,165700,965747200,116800,116800,116800,116800,0
|
|
20240318,165600,965747200,116800,116800,116800,116800,0
|
|
20240318,165500,965747200,116800,116800,116800,116800,0
|
|
20240318,165400,965747200,116800,116800,116800,116800,0
|
|
20240318,165300,965747200,116800,116800,116800,116800,0
|
|
20240318,165200,965747200,116800,116800,116800,116800,0
|
|
20240318,165100,965747200,116800,116800,116800,116800,0
|
|
20240318,165000,965747200,116800,116800,116800,116800,0
|
|
20240318,164900,965747200,116800,116800,116800,116800,0
|
|
20240318,164800,965747200,116800,116800,116800,116800,0
|
|
20240318,164700,965747200,116800,116800,116800,116800,0
|
|
20240318,164600,965747200,116800,116800,116800,116800,0
|
|
20240318,164500,965747200,116800,116800,116800,116800,0
|
|
20240318,164400,965747200,116800,116800,116800,116800,0
|
|
20240318,164300,965747200,116800,116800,116800,116800,0
|
|
20240318,164200,965747200,116800,116800,116800,116800,0
|
|
20240318,164100,965747200,116800,116800,116800,116800,0
|
|
20240318,164000,965747200,116800,116800,116800,116800,0
|
|
20240318,163900,965747200,116800,116800,116800,116800,0
|
|
20240318,163800,965747200,116800,116800,116800,116800,0
|
|
20240318,163700,965747200,116800,116800,116800,116800,0
|
|
20240318,163600,965747200,116800,116800,116800,116800,0
|
|
20240318,163500,965747200,116800,116800,116800,116800,0
|
|
20240318,163400,965747200,116800,116800,116800,116800,0
|
|
20240318,163300,965747200,116800,116800,116800,116800,0
|
|
20240318,163200,965747200,116800,116800,116800,116800,0
|
|
20240318,163100,965747200,116800,116800,116800,116800,273
|
|
20240318,163000,965747200,116800,116800,116800,116800,0
|
|
20240318,162900,965747200,116800,116800,116800,116800,0
|
|
20240318,162800,965747200,116800,116800,116800,116800,0
|
|
20240318,162700,965747200,116800,116800,116800,116800,0
|
|
20240318,162600,965747200,116800,116800,116800,116800,0
|
|
20240318,162500,965747200,116800,116800,116800,116800,0
|
|
20240318,162400,965747200,116800,116800,116800,116800,0
|
|
20240318,162300,965747200,116800,116800,116800,116800,0
|
|
20240318,162200,965747200,116800,116800,116800,116800,0
|
|
20240318,162100,965747200,116800,116800,116800,116800,0
|
|
20240318,162000,965747200,116800,116800,116800,116800,0
|
|
20240318,161900,965747200,116800,116800,116800,116800,0
|
|
20240318,161800,965747200,116800,116800,116800,116800,0
|
|
20240318,161700,965747200,116800,116800,116800,116800,0
|
|
20240318,161600,965747200,116800,116800,116800,116800,0
|
|
20240318,161500,965747200,116800,116800,116800,116800,0
|
|
20240318,161400,965747200,116800,116800,116800,116800,0
|
|
20240318,161300,965747200,116800,116800,116800,116800,0
|
|
20240318,161200,965747200,116800,116800,116800,116800,0
|
|
20240318,161100,965747200,116800,116800,116800,116800,0
|
|
20240318,161000,965747200,116800,116800,116800,116800,0
|
|
20240318,160900,965747200,116800,116800,116800,116800,0
|
|
20240318,160800,965747200,116800,116800,116800,116800,0
|
|
20240318,160700,965747200,116800,116800,116800,116800,0
|
|
20240318,160600,965747200,116800,116800,116800,116800,0
|
|
20240318,160500,965747200,116800,116800,116800,116800,0
|
|
20240318,160400,965747200,116800,116800,116800,116800,0
|
|
20240318,160300,965747200,116800,116800,116800,116800,0
|
|
20240318,160200,965747200,116800,116800,116800,116800,0
|
|
20240318,160100,965747200,116800,116800,116800,116800,273
|
|
20240318,160000,965747200,116800,116800,116800,116800,0
|
|
20240318,155900,965747200,116800,116800,116800,116800,0
|
|
20240318,155800,965747200,116800,116800,116800,116800,0
|
|
20240318,155700,965747200,116800,116800,116800,116800,0
|
|
20240318,155600,965747200,116800,116800,116800,116800,0
|
|
20240318,155500,965747200,116800,116800,116800,116800,0
|
|
20240318,155400,965747200,116800,116800,116800,116800,0
|
|
20240318,155300,965747200,116800,116800,116800,116800,0
|
|
20240318,155200,965747200,116800,116800,116800,116800,0
|
|
20240318,155100,965747200,116800,116800,116800,116800,0
|
|
20240318,155000,965747200,116800,116800,116800,116800,0
|
|
20240318,154900,965747200,116800,116800,116800,116800,0
|
|
20240318,154800,965747200,116800,116800,116800,116800,0
|
|
20240318,154700,965747200,116800,116800,116800,116800,0
|
|
20240318,154600,965747200,116800,116800,116800,116800,0
|
|
20240318,154500,965747200,116800,116800,116800,116800,0
|
|
20240318,154400,965747200,116800,116800,116800,116800,0
|
|
20240318,154300,965747200,116800,116800,116800,116800,0
|
|
20240318,154200,965747200,116800,116800,116800,116800,0
|
|
20240318,154100,965747200,116800,116800,116800,116800,0
|
|
20240318,154000,965747200,116800,116800,116800,116800,0
|
|
20240318,153900,965747200,116800,116800,116800,116800,0
|
|
20240318,153800,965747200,116800,116800,116800,116800,0
|
|
20240318,153700,965747200,116800,116800,116800,116800,0
|
|
20240318,153600,965747200,116800,116800,116800,116800,0
|
|
20240318,153500,965747200,116800,116800,116800,116800,0
|
|
20240318,153400,965747200,116800,116800,116800,116800,0
|
|
20240318,153300,965747200,116800,116800,116800,116800,0
|
|
20240318,153200,965747200,116800,116800,116800,116800,0
|
|
20240318,153100,965747200,116800,116800,116800,116800,273
|
|
20240318,153000,965747200,116800,116800,116800,116800,273
|
|
20240318,152900,933860800,116700,116700,116700,116700,0
|
|
20240318,152800,933860800,116700,116700,116700,116700,0
|
|
20240318,152700,933860800,116700,116700,116700,116700,0
|
|
20240318,152600,933860800,116700,116700,116700,116700,0
|
|
20240318,152500,933860800,116700,116700,116700,116700,0
|
|
20240318,152400,933860800,116700,116700,116700,116700,0
|
|
20240318,152300,933860800,116700,116700,116700,116700,0
|
|
20240318,152200,933860800,116700,116700,116700,116700,0
|
|
20240318,152100,933860800,116700,116700,116700,116700,0
|
|
20240318,152000,933860800,116700,116700,116700,116700,0
|
|
20240318,151900,933860800,116700,116700,116700,116700,2
|
|
20240318,151800,933627400,116700,116700,116700,116700,5
|
|
20240318,151700,933043900,116500,116500,116500,116500,1
|
|
20240318,151600,932927400,116700,116700,116700,116500,20
|
|
20240318,151500,930593800,116700,116700,116700,116700,2
|
|
20240318,151400,930360400,116800,116800,116800,116800,14
|
|
20240318,151300,928725200,116800,116700,116800,116700,12
|
|
20240318,151200,927323800,116700,116700,116800,116700,118
|
|
20240318,151100,913544600,116700,116700,116700,116700,2
|
|
20240318,151000,913311200,116700,116700,116700,116700,16
|
|
20240318,150900,911444000,116700,116700,116700,116700,3
|
|
20240318,150800,911093900,116400,116600,116700,116400,15
|
|
20240318,150700,909344200,116700,116700,116700,116700,2
|
|
20240318,150600,909110800,116600,116400,116600,116400,17
|
|
20240318,150500,907129000,116400,116700,116700,116400,53
|
|
20240318,150400,900951000,116600,116600,116600,116600,1
|
|
20240318,150300,900834400,116600,116600,116600,116600,2
|
|
20240318,150200,900601200,116600,116500,116600,116500,5
|
|
20240318,150100,900018400,116500,116500,116500,116500,2
|
|
20240318,150000,899785400,116400,116400,116400,116400,2
|
|
20240318,145900,899552600,116400,116500,116500,116400,21
|
|
20240318,145800,897107800,116400,116400,116400,116400,1
|
|
20240318,145700,896991400,116400,116500,116500,116400,8
|
|
20240318,145600,896060000,116400,116400,116400,116400,0
|
|
20240318,145500,896060000,116400,116400,116600,116400,10
|
|
20240318,145400,894895600,116400,116400,116400,116400,0
|
|
20240318,145300,894895600,116400,116600,116600,116400,8
|
|
20240318,145200,893964000,116600,116600,116600,116600,14
|
|
20240318,145100,892331600,116600,116600,116600,116600,2
|
|
20240318,145000,892098400,116400,116600,116700,116400,21
|
|
20240318,144900,889649600,116700,116700,116700,116500,19
|
|
20240318,144800,887435100,116500,116700,116700,116500,17
|
|
20240318,144700,885451400,116700,116700,116700,116700,2
|
|
20240318,144600,885218000,116500,116700,116700,116500,15
|
|
20240318,144500,883467700,116700,116700,116700,116700,2
|
|
20240318,144400,883234300,116500,116500,116500,116500,13
|
|
20240318,144300,881719800,116700,116700,116700,116700,2
|
|
20240318,144200,881486400,116500,116500,116500,116500,6
|
|
20240318,144100,880787400,116500,116700,116700,116500,16
|
|
20240318,144000,878923000,116500,116500,116700,116500,9
|
|
20240318,143900,877874200,116500,116400,116700,116400,137
|
|
20240318,143800,861908700,116500,116500,116500,116500,16
|
|
20240318,143700,860044700,116500,116500,116500,116500,2
|
|
20240318,143600,859811700,116400,116400,116500,116400,17
|
|
20240318,143500,857831400,116500,116400,116500,116400,3
|
|
20240318,143400,857482000,116400,116400,116500,116400,38
|
|
20240318,143300,853058600,116400,116400,116400,116400,3
|
|
20240318,143200,852709400,116400,116400,116500,116400,23
|
|
20240318,143100,850032000,116400,116200,116400,116200,10
|
|
20240318,143000,848869200,116200,116200,116200,116200,0
|
|
20240318,142900,848869200,116200,116400,116400,116200,3
|
|
20240318,142800,848520200,116400,116200,116400,116200,16
|
|
20240318,142700,846658000,116200,116300,116500,116200,28
|
|
20240318,142600,843401200,116300,116400,116400,116200,22
|
|
20240318,142500,840842700,116400,116300,116400,116300,19
|
|
20240318,142400,838632800,116100,116200,116300,116100,32
|
|
20240318,142300,834914300,116200,116200,116200,116200,2
|
|
20240318,142200,834681900,116100,116100,116100,116100,2
|
|
20240318,142100,834449700,116200,116200,116200,116200,3
|
|
20240318,142000,834101100,116000,116000,116000,116000,2
|
|
20240318,141900,833869100,116000,116200,116200,116000,9
|
|
20240318,141800,832824700,116200,116200,116200,116200,15
|
|
20240318,141700,831081700,116000,116000,116200,116000,5
|
|
20240318,141600,830501100,116000,116000,116000,116000,6
|
|
20240318,141500,829805100,116000,116000,116000,116000,2
|
|
20240318,141400,829573100,115900,116000,116100,115900,17
|
|
20240318,141300,827601100,116100,116000,116100,115900,13
|
|
20240318,141200,826093400,116000,115900,116000,115900,85
|
|
20240318,141100,816233500,116000,116200,116400,116000,197
|
|
20240318,141000,793375400,116200,116200,116200,116200,2
|
|
20240318,140900,793143000,116100,116100,116200,116100,5
|
|
20240318,140800,792562200,116100,116100,116100,116100,13
|
|
20240318,140700,791052900,116100,115900,116100,115900,3
|
|
20240318,140600,790704800,116100,116100,116100,116100,29
|
|
20240318,140500,787337900,116100,116100,116100,116100,2
|
|
20240318,140400,787105700,115900,115900,115900,115900,3
|
|
20240318,140300,786758000,116200,115900,116200,115900,8
|
|
20240318,140200,785828900,116000,115600,116000,115600,18
|
|
20240318,140100,783747100,115700,115600,115700,115600,2
|
|
20240318,140000,783515800,115400,115600,115600,115400,34
|
|
20240318,135900,779587100,115700,115800,115800,115700,5
|
|
20240318,135800,779008400,115700,115800,115800,115700,17
|
|
20240318,135700,777039900,115800,115800,115800,115800,21
|
|
20240318,135600,774608100,115800,115800,115800,115800,1
|
|
20240318,135500,774492300,115800,116000,116000,115800,7
|
|
20240318,135400,773681300,116000,116000,116100,116000,30
|
|
20240318,135300,770200800,116100,116000,116100,116000,19
|
|
20240318,135200,767995500,116000,116000,116000,116000,1
|
|
20240318,135100,767879500,116000,116300,116300,116000,6
|
|
20240318,135000,767182600,116300,116300,116300,116300,15
|
|
20240318,134900,765438100,116300,116100,116300,116000,34
|
|
20240318,134800,761484700,116000,116000,116000,116000,34
|
|
20240318,134700,757540700,116000,115800,116000,115800,17
|
|
20240318,134600,755570300,115800,116000,116000,115800,25
|
|
20240318,134500,752670500,116300,116000,116300,116000,9
|
|
20240318,134400,751625600,115900,115800,115900,115800,95
|
|
20240318,134300,740615900,115800,115700,115800,115700,28
|
|
20240318,134200,737376200,115700,115700,115700,115700,7
|
|
20240318,134100,736566300,115700,115800,115800,115700,3
|
|
20240318,134000,736219000,115700,115600,115700,115600,37
|
|
20240318,133900,731940800,115700,115600,115700,115600,4
|
|
20240318,133800,731478100,115600,115600,115600,115600,12
|
|
20240318,133700,730090900,115600,115700,115700,115600,19
|
|
20240318,133600,727894200,115600,115400,115600,115400,7
|
|
20240318,133500,727085200,115600,115400,115600,115400,30
|
|
20240318,133400,723622600,115400,115700,115700,115400,32
|
|
20240318,133300,719926500,115800,115700,115800,115700,10
|
|
20240318,133200,718769100,115700,115500,115700,115500,37
|
|
20240318,133100,714493700,115500,115700,115700,115500,3
|
|
20240318,133000,714146800,115700,115700,115700,115700,15
|
|
20240318,132900,712411300,115700,115700,115800,115700,11
|
|
20240318,132800,711138400,115700,115700,115700,115700,8
|
|
20240318,132700,710212800,115700,115700,115700,115700,2
|
|
20240318,132600,709981400,115700,115800,115800,115700,32
|
|
20240318,132500,706278900,115900,115900,115900,115900,2
|
|
20240318,132400,706047100,115800,115800,115800,115800,34
|
|
20240318,132300,702109900,115800,115800,115800,115800,1
|
|
20240318,132200,701994100,115700,115700,115700,115700,12
|
|
20240318,132100,700605700,115700,115700,115700,115500,32
|
|
20240318,132000,696908900,115700,115700,115700,115700,15
|
|
20240318,131900,695173400,115700,115700,115700,115700,2
|
|
20240318,131800,694942000,115500,115600,115700,115500,34
|
|
20240318,131700,691011600,115600,115600,115600,115600,2
|
|
20240318,131600,690780400,115500,115600,115600,115500,6
|
|
20240318,131500,690087000,115600,115600,115700,115600,33
|
|
20240318,131400,686271800,115600,115600,115600,115600,0
|
|
20240318,131300,686271800,115600,115800,115800,115600,26
|
|
20240318,131200,683262900,115800,115800,115800,115800,0
|
|
20240318,131100,683262900,115800,115800,115800,115600,18
|
|
20240318,131000,681178700,115800,115800,115800,115800,1
|
|
20240318,130900,681062900,115800,115600,115800,115600,7
|
|
20240318,130800,680253500,115600,115700,115700,115600,2
|
|
20240318,130700,680022200,115700,115600,115700,115600,37
|
|
20240318,130600,675744600,115600,115600,115600,115600,1
|
|
20240318,130500,675629000,115700,115700,115700,115700,20
|
|
20240318,130400,673315000,115700,115700,115700,115700,11
|
|
20240318,130300,672042300,115700,115700,115800,115700,21
|
|
20240318,130200,669612400,115700,115700,115700,115700,15
|
|
20240318,130100,667876900,115800,115700,115800,115700,4
|
|
20240318,130000,667413900,115700,115700,115700,115700,1
|
|
20240318,125900,667298200,115800,115700,115800,115600,42
|
|
20240318,125800,662441400,115600,115600,115600,115600,1
|
|
20240318,125700,662325800,115700,115700,115700,115700,2
|
|
20240318,125600,662094400,115500,115600,115700,115500,32
|
|
20240318,125500,658397500,115700,115700,115700,115700,23
|
|
20240318,125400,655736400,115700,115700,115700,115700,0
|
|
20240318,125300,655736400,115700,115700,115700,115700,18
|
|
20240318,125200,653653800,115700,115700,115700,115700,0
|
|
20240318,125100,653653800,115700,115500,115700,115400,10
|
|
20240318,125000,652498500,115700,115900,115900,115700,24
|
|
20240318,124900,649721500,115900,115900,115900,115900,1
|
|
20240318,124800,649605600,115700,116000,116000,115700,13
|
|
20240318,124700,648099700,116100,116000,116100,116000,11
|
|
20240318,124600,646823500,116000,116000,116000,116000,1
|
|
20240318,124500,646707500,116000,115900,116000,115900,34
|
|
20240318,124400,642766700,115900,115900,115900,115900,15
|
|
20240318,124300,641028200,116100,115900,116100,115900,3
|
|
20240318,124200,640680100,115900,116100,116100,115900,33
|
|
20240318,124100,636854000,116100,115900,116100,115900,5
|
|
20240318,124000,636274000,116100,116200,116200,116100,3
|
|
20240318,123900,635925500,116300,116400,116400,116300,26
|
|
20240318,123800,632900500,116300,116300,116300,116300,11
|
|
20240318,123700,631621200,116400,116400,116400,116400,35
|
|
20240318,123600,627547200,116500,116500,116500,116500,2
|
|
20240318,123500,627314200,116500,116500,116500,116400,4
|
|
20240318,123400,626848300,116400,116400,116400,116400,27
|
|
20240318,123300,623705500,116500,116300,116500,116300,19
|
|
20240318,123200,621493700,116300,116300,116300,116300,0
|
|
20240318,123100,621493700,116300,116300,116300,116300,55
|
|
20240318,123000,615097200,116300,116300,116300,116300,8
|
|
20240318,122900,614166800,116500,116300,116500,116300,35
|
|
20240318,122800,610095900,116300,116300,116300,116300,2
|
|
20240318,122700,609863300,116300,116500,116500,116300,22
|
|
20240318,122600,607300500,116100,115900,116100,115900,49
|
|
20240318,122500,601618600,115900,115800,115900,115700,31
|
|
20240318,122400,598028500,115700,115700,115700,115700,7
|
|
20240318,122300,597218600,115700,115600,115700,115600,52
|
|
20240318,122200,591205300,115600,115600,115600,115600,6
|
|
20240318,122100,590511700,115700,115600,115700,115600,4
|
|
20240318,122000,590049000,115400,115500,115500,115400,29
|
|
20240318,121900,586699700,115700,115700,115700,115700,3
|
|
20240318,121800,586352600,115500,115500,115500,115500,1
|
|
20240318,121700,586237100,115700,115700,115700,115700,20
|
|
20240318,121600,583923100,115700,115600,115700,115600,7
|
|
20240318,121500,583113500,115500,115300,115500,115300,35
|
|
20240318,121400,579077800,115400,115400,115400,115400,0
|
|
20240318,121300,579077800,115400,115300,115400,115300,15
|
|
20240318,121200,577348100,115400,115400,115400,115400,25
|
|
20240318,121100,574463100,115600,115400,115600,115400,8
|
|
20240318,121000,573539500,115400,115400,115400,115400,1
|
|
20240318,120900,573424100,115600,115400,115600,115400,34
|
|
20240318,120800,569500100,115600,115600,115600,115600,0
|
|
20240318,120700,569500100,115600,115400,115600,115400,4
|
|
20240318,120600,569037900,115400,115400,115400,115400,39
|
|
20240318,120500,564537300,115600,115400,115600,115400,3
|
|
20240318,120400,564190700,115400,115600,115600,115400,33
|
|
20240318,120300,560376900,115600,115700,115700,115600,13
|
|
20240318,120200,558873800,115600,115700,115700,115600,3
|
|
20240318,120100,558526800,115600,115500,115600,115500,31
|
|
20240318,120000,554946000,115700,115700,115700,115500,5
|
|
20240318,115900,554367700,115500,115500,115500,115500,0
|
|
20240318,115800,554367700,115500,115700,115700,115500,27
|
|
20240318,115700,551249000,115600,115600,115600,115600,7
|
|
20240318,115600,550439800,115600,115600,115600,115600,1
|
|
20240318,115500,550324200,115500,115500,115500,115400,41
|
|
20240318,115400,545589300,115600,115600,115600,115600,22
|
|
20240318,115300,543046100,115600,115600,115600,115600,0
|
|
20240318,115200,543046100,115600,115600,115600,115600,12
|
|
20240318,115100,541658900,115600,115600,115600,115600,1
|
|
20240318,115000,541543300,115700,115700,115700,115700,18
|
|
20240318,114900,539460700,115700,115700,115700,115700,12
|
|
20240318,114800,538072300,115700,115700,115700,115700,0
|
|
20240318,114700,538072300,115700,115800,115800,115700,8
|
|
20240318,114600,537146000,115800,115800,115800,115800,6
|
|
20240318,114500,536451200,115800,115800,115800,115800,1
|
|
20240318,114400,536335400,115900,115900,115900,115900,25
|
|
20240318,114300,533437900,115900,115900,115900,115900,0
|
|
20240318,114200,533437900,115900,115900,115900,115900,27
|
|
20240318,114100,530308600,115900,116100,116100,115900,38
|
|
20240318,114000,525903600,116100,115900,116100,115900,19
|
|
20240318,113900,523701100,115900,115900,115900,115900,27
|
|
20240318,113800,520571800,115900,115900,115900,115900,6
|
|
20240318,113700,519876400,115900,115900,115900,115900,1
|
|
20240318,113600,519760500,115900,115900,115900,115900,36
|
|
20240318,113500,515588100,115900,116000,116000,115900,6
|
|
20240318,113400,514892300,115900,116100,116400,115900,11
|
|
20240318,113300,513613300,116000,115900,116000,115900,35
|
|
20240318,113200,509556700,115900,115900,115900,115900,1
|
|
20240318,113100,509440800,116000,115900,116000,115800,7
|
|
20240318,113000,508629900,115800,115900,115900,115800,40
|
|
20240318,112900,503996500,115700,115600,115800,115600,17
|
|
20240318,112800,502029200,115600,115600,115600,115600,27
|
|
20240318,112700,498908000,115600,115600,115600,115600,1
|
|
20240318,112600,498792400,115700,115600,115700,115600,12
|
|
20240318,112500,497404600,115700,115800,115800,115700,36
|
|
20240318,112400,493238400,115800,115700,115800,115700,14
|
|
20240318,112300,491617900,115600,115600,115600,115600,0
|
|
20240318,112200,491617900,115600,115700,115900,115600,36
|
|
20240318,112100,487451400,115700,115700,115700,115700,0
|
|
20240318,112000,487451400,115700,115700,115700,115700,6
|
|
20240318,111900,486757200,115700,115800,115800,115700,29
|
|
20240318,111800,483401700,115800,115900,115900,115800,22
|
|
20240318,111700,480852100,115600,115600,115600,115600,28
|
|
20240318,111600,477615300,115600,115500,115600,115500,18
|
|
20240318,111500,475534600,115400,115400,115400,115400,1
|
|
20240318,111400,475419200,115500,115500,115600,115500,28
|
|
20240318,111300,472185100,115500,115500,115500,115500,0
|
|
20240318,111200,472185100,115500,115500,115500,115500,1
|
|
20240318,111100,472069600,115600,115500,115600,115500,30
|
|
20240318,111000,468604300,115500,115800,115800,115500,137
|
|
20240318,110900,452754000,115800,115900,115900,115800,13
|
|
20240318,110800,451247400,115800,115800,115800,115800,29
|
|
20240318,110700,447889200,115700,115700,115700,115700,21
|
|
20240318,110600,445459500,115700,115700,115700,115700,32
|
|
20240318,110500,441757100,115900,115900,115900,115900,3
|
|
20240318,110400,441409400,115900,115800,115900,115800,8
|
|
20240318,110300,440482900,115900,115500,115900,115500,78
|
|
20240318,110200,431464300,115400,115000,115400,115000,32
|
|
20240318,110100,427775600,115000,115000,115000,115000,0
|
|
20240318,110000,427775600,115000,115600,115800,115000,53
|
|
20240318,105900,421651600,115800,114900,115800,114900,43
|
|
20240318,105800,416678200,115000,115000,115000,115000,0
|
|
20240318,105700,416678200,115000,115000,115000,115000,26
|
|
20240318,105600,413688200,114900,114900,114900,114900,1
|
|
20240318,105500,413573300,114900,114900,114900,114900,1
|
|
20240318,105400,413458400,115000,114900,115000,114900,28
|
|
20240318,105300,410238500,115100,115100,115100,115100,0
|
|
20240318,105200,410238500,115100,115000,115100,115000,29
|
|
20240318,105100,406903200,115200,115000,115200,115000,27
|
|
20240318,105000,403795900,115400,115400,115400,115400,0
|
|
20240318,104900,403795900,115400,115200,115400,115100,32
|
|
20240318,104800,400109000,115000,115000,115000,115000,29
|
|
20240318,104700,396774000,115000,115000,115000,115000,1
|
|
20240318,104600,396659000,114800,115000,115000,114800,61
|
|
20240318,104500,389648400,115500,115200,115500,115200,58
|
|
20240318,104400,382954700,115000,115000,115000,115000,1
|
|
20240318,104300,382839700,115000,115000,115000,115000,27
|
|
20240318,104200,379734700,115000,115000,115000,115000,0
|
|
20240318,104100,379734700,115000,115100,115100,115000,27
|
|
20240318,104000,376627100,115300,115300,115300,115300,0
|
|
20240318,103900,376627100,115300,115000,115300,115000,41
|
|
20240318,103800,371904100,115100,115200,115200,115100,30
|
|
20240318,103700,368449100,115000,115000,115000,115000,0
|
|
20240318,103600,368449100,115000,115000,115000,115000,1
|
|
20240318,103500,368334100,115000,115000,115000,115000,26
|
|
20240318,103400,365344100,115000,115000,115000,115000,1
|
|
20240318,103300,365229100,115200,115200,115200,115200,0
|
|
20240318,103200,365229100,115200,115200,115200,115200,1
|
|
20240318,103100,365113900,115200,115200,115200,115200,2
|
|
20240318,103000,364883500,115200,115300,115300,115200,10
|
|
20240318,102900,363730600,115300,115300,115300,115300,1
|
|
20240318,102800,363615300,115200,115200,115200,115200,0
|
|
20240318,102700,363615300,115200,115200,115200,115200,27
|
|
20240318,102600,360504900,115400,115400,115500,115200,24
|
|
20240318,102500,357734800,115300,115100,115300,115100,6
|
|
20240318,102400,357043800,115100,115500,115500,115100,79
|
|
20240318,102300,347920200,115500,115600,115600,115500,5
|
|
20240318,102200,347342300,115700,115700,115700,115700,0
|
|
20240318,102100,347342300,115700,115600,115700,115600,6
|
|
20240318,102000,346648200,115600,115600,115600,115600,95
|
|
20240318,101900,335666200,115500,115600,115600,115500,33
|
|
20240318,101800,331854600,115600,115600,115600,115600,1
|
|
20240318,101700,331739000,115600,115600,115600,115600,0
|
|
20240318,101600,331739000,115600,116200,116200,115600,381
|
|
20240318,101500,287536400,116200,116300,116300,116200,22
|
|
20240318,101400,284979800,116300,116300,116300,116300,1
|
|
20240318,101300,284863500,116400,116500,116500,116400,120
|
|
20240318,101200,270893800,116500,116500,116500,116500,16
|
|
20240318,101100,269029800,116600,116600,116600,116600,1
|
|
20240318,101000,268913200,116500,116600,116600,116500,45
|
|
20240318,100900,263670500,116600,116600,116600,116500,39
|
|
20240318,100800,259125900,116500,116500,116500,116400,214
|
|
20240318,100700,234195600,116600,116600,116600,116600,0
|
|
20240318,100600,234195600,116600,116600,116600,116600,0
|
|
20240318,100500,234195600,116600,116600,116600,116600,13
|
|
20240318,100400,232679800,116700,116800,116800,116700,6
|
|
20240318,100300,231979200,116800,116800,116800,116800,1
|
|
20240318,100200,231862400,116700,116700,116700,116700,57
|
|
20240318,100100,225210500,116800,116800,116800,116800,29
|
|
20240318,100000,221823300,116800,116700,116800,116700,51
|
|
20240318,095900,215868900,116700,116700,116700,116700,5
|
|
20240318,095800,215285400,116700,116700,116700,116700,4
|
|
20240318,095700,214818600,116700,116700,116700,116700,20
|
|
20240318,095600,212484600,116700,116700,116700,116700,5
|
|
20240318,095500,211901100,116800,116600,116800,116600,25
|
|
20240318,095400,208982000,116500,116500,116500,116500,27
|
|
20240318,095300,205836500,116600,116600,116600,116400,16
|
|
20240318,095200,203972100,116600,116700,116700,116500,125
|
|
20240318,095100,189408600,116700,116800,116800,116700,12
|
|
20240318,095000,188008000,116900,116900,116900,116900,1
|
|
20240318,094900,187891100,116900,116900,116900,116900,2
|
|
20240318,094800,187657300,116800,116900,116900,116800,33
|
|
20240318,094700,183802300,116900,116900,116900,116900,2
|
|
20240318,094600,183568500,116900,116900,116900,116900,2
|
|
20240318,094500,183334700,116600,116700,116900,116600,37
|
|
20240318,094400,179018900,116800,116700,116800,116700,10
|
|
20240318,094300,177851100,116700,116700,116700,116700,39
|
|
20240318,094200,173299800,116700,116700,116700,116700,0
|
|
20240318,094100,173299800,116700,116700,116700,116700,0
|
|
20240318,094000,173299800,116700,116500,116700,116500,88
|
|
20240318,093900,163036100,116700,116700,116700,116700,0
|
|
20240318,093800,163036100,116700,116500,116700,116500,6
|
|
20240318,093700,162336700,116500,116600,116600,116500,44
|
|
20240318,093600,157209000,116600,116600,116600,116600,3
|
|
20240318,093500,156859200,116500,116500,116500,116400,17
|
|
20240318,093400,154878800,116500,116500,116500,116500,113
|
|
20240318,093300,141714300,116500,116200,116500,116200,7
|
|
20240318,093200,140900300,116400,116400,116400,116300,35
|
|
20240318,093100,136829000,116500,116500,116500,116400,21
|
|
20240318,093000,134382600,116400,116300,116400,116300,13
|
|
20240318,092900,132870200,116300,116300,116400,116100,63
|
|
20240318,092800,125542700,116300,116400,116400,116100,14
|
|
20240318,092700,123915000,116300,115600,116300,115600,54
|
|
20240318,092600,117646300,115600,115700,115700,115500,41
|
|
20240318,092500,112908100,115600,115600,115600,115600,1
|
|
20240318,092400,112792500,115600,115500,115600,115500,107
|
|
20240318,092300,100433900,115400,115100,115400,115100,388
|
|
20240318,092200,55690500,115000,114900,115000,114900,121
|
|
20240318,092100,41778400,114900,115000,115000,114900,5
|
|
20240318,092000,41203800,114900,114800,114900,114800,31
|
|
20240318,091900,37642000,114800,114800,114800,114800,6
|
|
20240318,091800,36953200,114900,114700,114900,114700,22
|
|
20240318,091700,34426300,114700,114500,114700,114500,109
|
|
20240318,091600,21945400,114500,114500,114500,114500,0
|
|
20240318,091500,21945400,114500,114500,114500,114500,1
|
|
20240318,091400,21830900,114200,114300,114300,114200,12
|
|
20240318,091300,20459400,114300,114300,114300,114300,4
|
|
20240318,091200,20002200,114200,114200,114200,114200,14
|
|
20240318,091100,18403400,114200,114200,114200,114200,6
|
|
20240318,091000,17718200,114200,114500,114600,114200,54
|
|
20240318,090900,11531400,114500,114200,114500,114200,49
|
|
20240318,090800,5935300,114200,114200,114200,114200,6
|
|
20240318,090700,5250100,114700,114700,114700,114700,1
|
|
20240318,090600,5135400,114200,114200,114200,114200,12
|
|
20240318,090500,3765000,114100,114100,114100,114100,5
|
|
20240318,090400,3194500,114200,114200,114200,114200,3
|
|
20240318,090300,2851900,114100,114100,114100,114100,18
|
|
20240318,090200,798100,114100,114100,114100,114100,0
|
|
20240318,090100,798100,114100,114100,114100,114100,0
|
|
20240318,090000,798100,114100,114000,114100,114000,7
|