574 lines
31 KiB
CSV
574 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183100,576290700,114200,114200,114200,114200,109
|
|
20240322,183000,576290700,114200,114200,114200,114200,0
|
|
20240322,182900,576290700,114200,114200,114200,114200,0
|
|
20240322,182800,576290700,114200,114200,114200,114200,0
|
|
20240322,182700,576290700,114200,114200,114200,114200,0
|
|
20240322,182600,576290700,114200,114200,114200,114200,0
|
|
20240322,182500,576290700,114200,114200,114200,114200,0
|
|
20240322,182400,576290700,114200,114200,114200,114200,0
|
|
20240322,182300,576290700,114200,114200,114200,114200,0
|
|
20240322,182200,576290700,114200,114200,114200,114200,0
|
|
20240322,182100,576290700,114200,114200,114200,114200,0
|
|
20240322,182000,576290700,114200,114200,114200,114200,0
|
|
20240322,181900,576290700,114200,114200,114200,114200,0
|
|
20240322,181800,576290700,114200,114200,114200,114200,0
|
|
20240322,181700,576290700,114200,114200,114200,114200,0
|
|
20240322,181600,576290700,114200,114200,114200,114200,0
|
|
20240322,181500,576290700,114200,114200,114200,114200,0
|
|
20240322,181400,576290700,114200,114200,114200,114200,0
|
|
20240322,181300,576290700,114200,114200,114200,114200,0
|
|
20240322,181200,576290700,114200,114200,114200,114200,0
|
|
20240322,181100,576290700,114200,114200,114200,114200,0
|
|
20240322,181000,576290700,114200,114200,114200,114200,0
|
|
20240322,180900,576290700,114200,114200,114200,114200,0
|
|
20240322,180800,576290700,114200,114200,114200,114200,0
|
|
20240322,180700,576290700,114200,114200,114200,114200,0
|
|
20240322,180600,576290700,114200,114200,114200,114200,0
|
|
20240322,180500,576290700,114200,114200,114200,114200,0
|
|
20240322,180400,576290700,114200,114200,114200,114200,0
|
|
20240322,180300,576290700,114200,114200,114200,114200,0
|
|
20240322,180200,576290700,114200,114200,114200,114200,0
|
|
20240322,180100,576290700,114200,114200,114200,114200,109
|
|
20240322,180000,576290700,114200,114200,114200,114200,0
|
|
20240322,175900,576290700,114200,114200,114200,114200,0
|
|
20240322,175800,576290700,114200,114200,114200,114200,0
|
|
20240322,175700,576290700,114200,114200,114200,114200,0
|
|
20240322,175600,576290700,114200,114200,114200,114200,0
|
|
20240322,175500,576290700,114200,114200,114200,114200,0
|
|
20240322,175400,576290700,114200,114200,114200,114200,0
|
|
20240322,175300,576290700,114200,114200,114200,114200,0
|
|
20240322,175200,576290700,114200,114200,114200,114200,0
|
|
20240322,175100,576290700,114200,114200,114200,114200,0
|
|
20240322,175000,576290700,114200,114200,114200,114200,0
|
|
20240322,174900,576290700,114200,114200,114200,114200,0
|
|
20240322,174800,576290700,114200,114200,114200,114200,0
|
|
20240322,174700,576290700,114200,114200,114200,114200,0
|
|
20240322,174600,576290700,114200,114200,114200,114200,0
|
|
20240322,174500,576290700,114200,114200,114200,114200,0
|
|
20240322,174400,576290700,114200,114200,114200,114200,0
|
|
20240322,174300,576290700,114200,114200,114200,114200,0
|
|
20240322,174200,576290700,114200,114200,114200,114200,0
|
|
20240322,174100,576290700,114200,114200,114200,114200,0
|
|
20240322,174000,576290700,114200,114200,114200,114200,0
|
|
20240322,173900,576290700,114200,114200,114200,114200,0
|
|
20240322,173800,576290700,114200,114200,114200,114200,0
|
|
20240322,173700,576290700,114200,114200,114200,114200,0
|
|
20240322,173600,576290700,114200,114200,114200,114200,0
|
|
20240322,173500,576290700,114200,114200,114200,114200,0
|
|
20240322,173400,576290700,114200,114200,114200,114200,0
|
|
20240322,173300,576290700,114200,114200,114200,114200,0
|
|
20240322,173200,576290700,114200,114200,114200,114200,0
|
|
20240322,173100,576290700,114200,114200,114200,114200,109
|
|
20240322,173000,576290700,114200,114200,114200,114200,0
|
|
20240322,172900,576290700,114200,114200,114200,114200,0
|
|
20240322,172800,576290700,114200,114200,114200,114200,0
|
|
20240322,172700,576290700,114200,114200,114200,114200,0
|
|
20240322,172600,576290700,114200,114200,114200,114200,0
|
|
20240322,172500,576290700,114200,114200,114200,114200,0
|
|
20240322,172400,576290700,114200,114200,114200,114200,0
|
|
20240322,172300,576290700,114200,114200,114200,114200,0
|
|
20240322,172200,576290700,114200,114200,114200,114200,0
|
|
20240322,172100,576290700,114200,114200,114200,114200,0
|
|
20240322,172000,576290700,114200,114200,114200,114200,0
|
|
20240322,171900,576290700,114200,114200,114200,114200,0
|
|
20240322,171800,576290700,114200,114200,114200,114200,0
|
|
20240322,171700,576290700,114200,114200,114200,114200,0
|
|
20240322,171600,576290700,114200,114200,114200,114200,0
|
|
20240322,171500,576290700,114200,114200,114200,114200,0
|
|
20240322,171400,576290700,114200,114200,114200,114200,0
|
|
20240322,171300,576290700,114200,114200,114200,114200,0
|
|
20240322,171200,576290700,114200,114200,114200,114200,0
|
|
20240322,171100,576290700,114200,114200,114200,114200,0
|
|
20240322,171000,576290700,114200,114200,114200,114200,0
|
|
20240322,170900,576290700,114200,114200,114200,114200,0
|
|
20240322,170800,576290700,114200,114200,114200,114200,0
|
|
20240322,170700,576290700,114200,114200,114200,114200,0
|
|
20240322,170600,576290700,114200,114200,114200,114200,0
|
|
20240322,170500,576290700,114200,114200,114200,114200,0
|
|
20240322,170400,576290700,114200,114200,114200,114200,0
|
|
20240322,170300,576290700,114200,114200,114200,114200,0
|
|
20240322,170200,576290700,114200,114200,114200,114200,0
|
|
20240322,170100,576290700,114200,114200,114200,114200,109
|
|
20240322,170000,576290700,114200,114200,114200,114200,0
|
|
20240322,165900,576290700,114200,114200,114200,114200,0
|
|
20240322,165800,576290700,114200,114200,114200,114200,0
|
|
20240322,165700,576290700,114200,114200,114200,114200,0
|
|
20240322,165600,576290700,114200,114200,114200,114200,0
|
|
20240322,165500,576290700,114200,114200,114200,114200,0
|
|
20240322,165400,576290700,114200,114200,114200,114200,0
|
|
20240322,165300,576290700,114200,114200,114200,114200,0
|
|
20240322,165200,576290700,114200,114200,114200,114200,0
|
|
20240322,165100,576290700,114200,114200,114200,114200,0
|
|
20240322,165000,576290700,114200,114200,114200,114200,0
|
|
20240322,164900,576290700,114200,114200,114200,114200,0
|
|
20240322,164800,576290700,114200,114200,114200,114200,0
|
|
20240322,164700,576290700,114200,114200,114200,114200,0
|
|
20240322,164600,576290700,114200,114200,114200,114200,0
|
|
20240322,164500,576290700,114200,114200,114200,114200,0
|
|
20240322,164400,576290700,114200,114200,114200,114200,0
|
|
20240322,164300,576290700,114200,114200,114200,114200,0
|
|
20240322,164200,576290700,114200,114200,114200,114200,0
|
|
20240322,164100,576290700,114200,114200,114200,114200,0
|
|
20240322,164000,576290700,114200,114200,114200,114200,0
|
|
20240322,163900,576290700,114200,114200,114200,114200,0
|
|
20240322,163800,576290700,114200,114200,114200,114200,0
|
|
20240322,163700,576290700,114200,114200,114200,114200,0
|
|
20240322,163600,576290700,114200,114200,114200,114200,0
|
|
20240322,163500,576290700,114200,114200,114200,114200,0
|
|
20240322,163400,576290700,114200,114200,114200,114200,0
|
|
20240322,163300,576290700,114200,114200,114200,114200,0
|
|
20240322,163200,576290700,114200,114200,114200,114200,0
|
|
20240322,163100,576290700,114200,114200,114200,114200,109
|
|
20240322,163000,576290700,114200,114200,114200,114200,0
|
|
20240322,162900,576290700,114200,114200,114200,114200,0
|
|
20240322,162800,576290700,114200,114200,114200,114200,0
|
|
20240322,162700,576290700,114200,114200,114200,114200,0
|
|
20240322,162600,576290700,114200,114200,114200,114200,0
|
|
20240322,162500,576290700,114200,114200,114200,114200,0
|
|
20240322,162400,576290700,114200,114200,114200,114200,0
|
|
20240322,162300,576290700,114200,114200,114200,114200,0
|
|
20240322,162200,576290700,114200,114200,114200,114200,0
|
|
20240322,162100,576290700,114200,114200,114200,114200,0
|
|
20240322,162000,576290700,114200,114200,114200,114200,0
|
|
20240322,161900,576290700,114200,114200,114200,114200,0
|
|
20240322,161800,576290700,114200,114200,114200,114200,0
|
|
20240322,161700,576290700,114200,114200,114200,114200,0
|
|
20240322,161600,576290700,114200,114200,114200,114200,0
|
|
20240322,161500,576290700,114200,114200,114200,114200,0
|
|
20240322,161400,576290700,114200,114200,114200,114200,0
|
|
20240322,161300,576290700,114200,114200,114200,114200,0
|
|
20240322,161200,576290700,114200,114200,114200,114200,0
|
|
20240322,161100,576290700,114200,114200,114200,114200,0
|
|
20240322,161000,576290700,114200,114200,114200,114200,0
|
|
20240322,160900,576290700,114200,114200,114200,114200,0
|
|
20240322,160800,576290700,114200,114200,114200,114200,0
|
|
20240322,160700,576290700,114200,114200,114200,114200,0
|
|
20240322,160600,576290700,114200,114200,114200,114200,0
|
|
20240322,160500,576290700,114200,114200,114200,114200,0
|
|
20240322,160400,576290700,114200,114200,114200,114200,0
|
|
20240322,160300,576290700,114200,114200,114200,114200,0
|
|
20240322,160200,576290700,114200,114200,114200,114200,0
|
|
20240322,160100,576290700,114200,114200,114200,114200,109
|
|
20240322,160000,576290700,114200,114200,114200,114200,0
|
|
20240322,155900,576290700,114200,114200,114200,114200,0
|
|
20240322,155800,576290700,114200,114200,114200,114200,0
|
|
20240322,155700,576290700,114200,114200,114200,114200,0
|
|
20240322,155600,576290700,114200,114200,114200,114200,0
|
|
20240322,155500,576290700,114200,114200,114200,114200,0
|
|
20240322,155400,576290700,114200,114200,114200,114200,0
|
|
20240322,155300,576290700,114200,114200,114200,114200,0
|
|
20240322,155200,576290700,114200,114200,114200,114200,0
|
|
20240322,155100,576290700,114200,114200,114200,114200,0
|
|
20240322,155000,576290700,114200,114200,114200,114200,0
|
|
20240322,154900,576290700,114200,114200,114200,114200,0
|
|
20240322,154800,576290700,114200,114200,114200,114200,0
|
|
20240322,154700,576290700,114200,114200,114200,114200,0
|
|
20240322,154600,576290700,114200,114200,114200,114200,0
|
|
20240322,154500,576290700,114200,114200,114200,114200,0
|
|
20240322,154400,576290700,114200,114200,114200,114200,0
|
|
20240322,154300,576290700,114200,114200,114200,114200,0
|
|
20240322,154200,576290700,114200,114200,114200,114200,0
|
|
20240322,154100,576290700,114200,114200,114200,114200,0
|
|
20240322,154000,576290700,114200,114200,114200,114200,0
|
|
20240322,153900,576290700,114200,114200,114200,114200,0
|
|
20240322,153800,576290700,114200,114200,114200,114200,0
|
|
20240322,153700,576290700,114200,114200,114200,114200,0
|
|
20240322,153600,576290700,114200,114200,114200,114200,0
|
|
20240322,153500,576290700,114200,114200,114200,114200,0
|
|
20240322,153400,576290700,114200,114200,114200,114200,0
|
|
20240322,153300,576290700,114200,114200,114200,114200,0
|
|
20240322,153200,576290700,114200,114200,114200,114200,0
|
|
20240322,153100,576290700,114200,114200,114200,114200,109
|
|
20240322,153000,576290700,114200,114200,114200,114200,109
|
|
20240322,152900,563842900,113100,113100,113100,113100,0
|
|
20240322,152800,563842900,113100,113100,113100,113100,0
|
|
20240322,152700,563842900,113100,113100,113100,113100,0
|
|
20240322,152600,563842900,113100,113100,113100,113100,0
|
|
20240322,152500,563842900,113100,113100,113100,113100,0
|
|
20240322,152400,563842900,113100,113100,113100,113100,0
|
|
20240322,152300,563842900,113100,113100,113100,113100,0
|
|
20240322,152200,563842900,113100,113100,113100,113100,0
|
|
20240322,152100,563842900,113100,113100,113100,113100,0
|
|
20240322,152000,563842900,113100,113100,113100,113100,0
|
|
20240322,151900,563842900,113100,113100,113100,113100,11
|
|
20240322,151800,562598800,113100,113100,113100,113100,2
|
|
20240322,151700,562372600,113100,114400,114400,113100,10
|
|
20240322,151600,561236600,114400,114400,114400,113400,28
|
|
20240322,151500,558038400,113400,113400,114400,113400,14
|
|
20240322,151400,556441000,114400,113500,114400,113300,78
|
|
20240322,151300,547574900,113600,113900,114100,113600,130
|
|
20240322,151200,532757200,113900,113800,113900,113600,20
|
|
20240322,151100,530481300,113600,113900,113900,113600,52
|
|
20240322,151000,524566900,114000,114000,114300,114000,118
|
|
20240322,150900,511098700,114300,114300,114300,114300,25
|
|
20240322,150800,508241200,114200,113900,114200,113900,21
|
|
20240322,150700,505843400,114200,114100,114200,114100,31
|
|
20240322,150600,502304000,114100,113900,114100,113900,12
|
|
20240322,150500,500936000,113900,114000,114000,113900,24
|
|
20240322,150400,498201500,114000,113800,114000,113800,13
|
|
20240322,150300,496720100,113900,113900,113900,113800,23
|
|
20240322,150200,494100500,113800,113800,113800,113700,22
|
|
20240322,150100,491597200,113800,113600,113800,113600,24
|
|
20240322,150000,488867100,113700,113600,113700,113600,15
|
|
20240322,145900,487162100,113600,113200,113700,113200,79
|
|
20240322,145800,478187900,113400,114000,114100,113300,130
|
|
20240322,145700,463382600,114000,114500,114500,113600,36
|
|
20240322,145600,459276100,113700,114100,114400,113700,109
|
|
20240322,145500,446840500,113700,113900,114200,113700,109
|
|
20240322,145400,434414800,114300,114300,114300,113900,23
|
|
20240322,145300,431791400,113900,114500,114500,113500,30
|
|
20240322,145200,428360700,114500,113800,114500,113600,35
|
|
20240322,145100,424375400,113800,113700,113800,113700,24
|
|
20240322,145000,421644600,113800,113900,113900,113700,38
|
|
20240322,144900,417320100,113900,114400,114500,113900,255
|
|
20240322,144800,388166600,114100,114500,114500,114100,66
|
|
20240322,144700,380626000,114500,114300,114500,114000,33
|
|
20240322,144600,376851200,113900,114400,114400,113900,33
|
|
20240322,144500,373079400,114400,114100,114400,114100,28
|
|
20240322,144400,369876800,114400,114300,114400,114100,25
|
|
20240322,144300,367017400,114300,114100,114300,114000,18
|
|
20240322,144200,364962700,114000,114300,114300,114000,36
|
|
20240322,144100,360849100,114300,114300,114300,113900,16
|
|
20240322,144000,359022200,114300,114200,114300,113900,41
|
|
20240322,143900,354336400,114000,114200,114300,114000,34
|
|
20240322,143800,350457200,114300,114400,114400,114000,15
|
|
20240322,143700,348744100,114000,114400,114400,114000,43
|
|
20240322,143600,343827100,114300,113900,114300,113900,28
|
|
20240322,143500,340627500,114300,114300,114300,113900,23
|
|
20240322,143400,338000200,114300,114000,114300,113900,12
|
|
20240322,143300,336632000,113900,114000,114000,113900,22
|
|
20240322,143200,334124200,114000,114300,114300,113900,55
|
|
20240322,143100,327844800,114300,114100,114300,113900,11
|
|
20240322,143000,326588700,113900,114300,114300,113900,19
|
|
20240322,142900,324417600,113900,113900,114300,113900,12
|
|
20240322,142800,323046800,113900,114100,114300,113900,29
|
|
20240322,142700,319734500,114300,114200,114300,114000,33
|
|
20240322,142600,315963300,114200,114200,114300,113900,59
|
|
20240322,142500,309225600,114200,114200,114200,113900,28
|
|
20240322,142400,306029200,114200,114100,114200,113900,23
|
|
20240322,142300,303403600,113900,114200,114200,113900,12
|
|
20240322,142200,302033800,114200,114100,114200,113800,127
|
|
20240322,142100,287544600,113800,114100,114100,113800,32
|
|
20240322,142000,283898400,113800,113800,114000,113800,318
|
|
20240322,141900,247660900,113800,113800,113900,113700,54
|
|
20240322,141800,241514800,113700,113800,113800,113700,14
|
|
20240322,141700,239922000,113800,113700,113800,113700,21
|
|
20240322,141600,237533300,113700,113600,113700,113600,23
|
|
20240322,141500,234918400,113700,113700,113700,113700,22
|
|
20240322,141400,232417000,113600,113600,113700,113600,16
|
|
20240322,141300,230598400,113600,113600,113700,113300,52
|
|
20240322,141200,224697300,113600,113700,113700,113600,39
|
|
20240322,141100,220263300,113600,113700,113700,113600,12
|
|
20240322,141000,218899100,113600,113500,113600,113300,222
|
|
20240322,140900,193693600,113500,113500,113500,113200,23
|
|
20240322,140800,191083700,113500,113500,113500,113500,9
|
|
20240322,140700,190062200,113500,113500,113500,113500,18
|
|
20240322,140600,188019200,113400,113400,113400,113400,38
|
|
20240322,140500,183710000,113400,113200,113400,113000,10
|
|
20240322,140400,182577100,113400,113000,113400,112900,17
|
|
20240322,140300,180652400,113400,113400,113400,113000,22
|
|
20240322,140200,178160800,113400,113400,113400,113400,18
|
|
20240322,140100,176119600,113400,113200,113400,113000,12
|
|
20240322,140000,174761400,113000,113000,113400,113000,11
|
|
20240322,135900,173514800,113000,113300,113300,113000,13
|
|
20240322,135800,172042500,113300,113300,113300,113100,15
|
|
20240322,135700,170343200,113300,113000,113400,112900,46
|
|
20240322,135600,165139600,113000,113400,113400,113000,13
|
|
20240322,135500,163666700,113400,113400,113400,113400,9
|
|
20240322,135400,162646100,113400,113400,113400,113400,11
|
|
20240322,135300,161398700,113400,113400,113400,113400,2
|
|
20240322,135200,161171900,113100,113400,113400,113100,18
|
|
20240322,135100,159132800,113000,113300,113400,113000,4
|
|
20240322,135000,158680100,113100,113300,113300,113100,8
|
|
20240322,134900,157775100,113300,113400,113400,113200,6
|
|
20240322,134800,157095200,113400,113400,113400,113200,4
|
|
20240322,134700,156641800,113400,113400,113400,113300,7
|
|
20240322,134600,155848400,113400,113400,113400,113400,2
|
|
20240322,134500,155621600,113300,113400,113400,113300,12
|
|
20240322,134400,154261800,113400,113400,113400,113400,3
|
|
20240322,134300,153921600,113000,113400,113400,113000,10
|
|
20240322,134200,152790800,113400,113100,113400,113100,4
|
|
20240322,134100,152338100,113400,113000,113400,113000,5
|
|
20240322,134000,151771900,113400,113400,113400,113400,2
|
|
20240322,133900,151545100,113400,113400,113400,113400,3
|
|
20240322,133800,151204900,113400,113400,113400,113400,2
|
|
20240322,133700,150978100,113000,113400,113400,113000,5
|
|
20240322,133600,150411900,113400,113400,113400,113400,2
|
|
20240322,133500,150185100,113400,113400,113400,113100,8
|
|
20240322,133400,149279700,113300,113400,113400,113300,7
|
|
20240322,133300,148486400,113400,113400,113400,113400,2
|
|
20240322,133200,148259600,113400,113300,113400,113300,4
|
|
20240322,133100,147806100,113400,113400,113400,113400,2
|
|
20240322,133000,147579300,113300,113400,113400,113300,45
|
|
20240322,132900,142476900,113300,113400,113400,113300,5
|
|
20240322,132800,141910100,113400,113400,113400,113300,4
|
|
20240322,132700,141456700,113300,113400,113400,113300,2
|
|
20240322,132600,141230000,113400,113400,113400,113400,3
|
|
20240322,132500,140889800,113400,113400,113400,113400,9
|
|
20240322,132400,139869200,113500,113500,113500,113500,4
|
|
20240322,132300,139415200,113400,113400,113400,113400,12
|
|
20240322,132200,138054400,113400,113400,113400,113400,3
|
|
20240322,132100,137714200,113400,113400,113400,113300,4
|
|
20240322,132000,137260700,113400,113400,113400,113400,47
|
|
20240322,131900,131930900,113400,113400,113400,113400,2
|
|
20240322,131800,131704100,113400,113300,113400,113300,9
|
|
20240322,131700,130684200,113400,113400,113400,113400,2
|
|
20240322,131600,130457400,113400,113300,113400,113300,8
|
|
20240322,131500,129550700,113400,113400,113400,113300,5
|
|
20240322,131400,128984000,113400,113400,113400,113400,3
|
|
20240322,131300,128643800,113400,113400,113400,113300,9
|
|
20240322,131200,127623300,113400,113400,113400,113300,4
|
|
20240322,131100,127169800,113400,113400,113400,113400,6
|
|
20240322,131000,126489400,113400,113400,113400,113400,2
|
|
20240322,130900,126262600,113400,113300,113400,113300,33
|
|
20240322,130800,122523600,113300,113300,113300,113300,12
|
|
20240322,130700,121164000,113300,113300,113300,113300,10
|
|
20240322,130600,120031000,113300,113300,113300,113300,2
|
|
20240322,130500,119804400,113300,113300,113300,113300,2
|
|
20240322,130400,119577800,113300,113200,113300,113200,8
|
|
20240322,130300,118671500,112900,113200,113300,112900,55
|
|
20240322,130200,112445800,113200,113200,113200,113200,21
|
|
20240322,130100,110068600,113200,113200,113200,113200,3
|
|
20240322,130000,109729000,112900,112900,113100,112900,105
|
|
20240322,125900,97861300,112900,112700,112900,112700,5
|
|
20240322,125800,97297200,112700,112700,113000,112700,16
|
|
20240322,125700,95491500,113000,112900,113000,112700,24
|
|
20240322,125600,92783400,112900,112900,112900,112800,4
|
|
20240322,125500,92332000,112700,112800,112800,112700,4
|
|
20240322,125400,91881000,112700,112800,112900,112700,25
|
|
20240322,125300,89059000,112600,112900,112900,112600,4
|
|
20240322,125200,88608100,112900,112900,113000,112900,14
|
|
20240322,125100,87027400,112900,113000,113000,112900,2
|
|
20240322,125000,86801500,112900,113000,113000,112600,5
|
|
20240322,124900,86237500,112900,112800,112900,112800,20
|
|
20240322,124800,83979800,112900,112800,112900,112800,2
|
|
20240322,124700,83754100,112800,112900,112900,112800,2
|
|
20240322,124600,83528400,112800,112900,112900,112800,8
|
|
20240322,124500,82625400,112700,112800,112800,112500,4
|
|
20240322,124400,82174700,112900,112700,112900,112700,4
|
|
20240322,124300,81723700,112700,112700,112800,112700,12
|
|
20240322,124200,80370400,112500,112500,112800,112500,12
|
|
20240322,124100,79018100,112700,112500,112700,112500,5
|
|
20240322,124000,78455200,112700,112700,112700,112700,1
|
|
20240322,123900,78342500,112700,112600,112700,112600,7
|
|
20240322,123800,77553800,112600,112600,112600,112600,2
|
|
20240322,123700,77328600,112500,112600,112700,112500,18
|
|
20240322,123600,75303300,112500,112500,112500,112500,4
|
|
20240322,123500,74853300,112500,112500,112500,112500,4
|
|
20240322,123400,74403300,112500,112500,112500,112500,0
|
|
20240322,123300,74403300,112500,112500,112500,112500,4
|
|
20240322,123200,73953300,112500,112500,112500,112500,0
|
|
20240322,123100,73953300,112500,112500,112500,112500,3
|
|
20240322,123000,73615800,112500,112500,112500,112500,2
|
|
20240322,122900,73390800,112500,112500,112500,112500,2
|
|
20240322,122800,73165800,113000,113000,113000,113000,0
|
|
20240322,122700,73165800,113000,112700,113000,112700,22
|
|
20240322,122600,70683100,112600,112600,112600,112600,4
|
|
20240322,122500,70232700,112600,112600,112600,112600,3
|
|
20240322,122400,69894900,112500,112500,112500,112500,13
|
|
20240322,122300,68432400,112500,112500,112500,112500,1
|
|
20240322,122200,68319900,112500,112500,112500,112500,4
|
|
20240322,122100,67869900,112500,112500,112500,112500,0
|
|
20240322,122000,67869900,112500,112500,112500,112500,4
|
|
20240322,121900,67419900,112500,112500,112500,112500,2
|
|
20240322,121800,67194900,112500,112400,112500,112400,3
|
|
20240322,121700,66857600,112400,112400,112400,112400,2
|
|
20240322,121600,66632800,112400,112400,112400,112400,2
|
|
20240322,121500,66408000,112400,112400,112400,112400,4
|
|
20240322,121400,65958400,112400,112400,112400,112400,2
|
|
20240322,121300,65733600,112500,112500,112500,112500,0
|
|
20240322,121200,65733600,112500,112500,112500,112500,15
|
|
20240322,121100,64046100,112500,112500,112500,112500,0
|
|
20240322,121000,64046100,112500,112500,112500,112500,4
|
|
20240322,120900,63596100,112500,112500,112500,112500,4
|
|
20240322,120800,63146100,112500,112500,112500,112500,0
|
|
20240322,120700,63146100,112500,112500,112500,112500,14
|
|
20240322,120600,61571100,112500,112500,112500,112500,0
|
|
20240322,120500,61571100,112500,112500,112500,112500,6
|
|
20240322,120400,60896100,112500,112500,112500,112500,0
|
|
20240322,120300,60896100,112500,112500,112500,112500,4
|
|
20240322,120200,60446100,112500,112500,112500,112500,0
|
|
20240322,120100,60446100,112500,112500,112500,112500,4
|
|
20240322,120000,59996100,112500,112500,112500,112500,0
|
|
20240322,115900,59996100,112500,112500,112500,112500,4
|
|
20240322,115800,59546100,112600,112600,112600,112600,1
|
|
20240322,115700,59433500,112600,112600,112600,112600,4
|
|
20240322,115600,58983100,112600,112600,112600,112600,7
|
|
20240322,115500,58194900,112600,112600,112600,112600,6
|
|
20240322,115400,57519300,112600,112600,112600,112600,3
|
|
20240322,115300,57181500,112800,112800,112800,112800,3
|
|
20240322,115200,56843100,112800,112800,112800,112800,2
|
|
20240322,115100,56617500,112800,112600,112800,112600,5
|
|
20240322,115000,56053900,112600,112600,112600,112600,4
|
|
20240322,114900,55603500,112600,112600,112600,112600,0
|
|
20240322,114800,55603500,112600,112600,112600,112600,4
|
|
20240322,114700,55153100,112600,112600,112600,112600,1
|
|
20240322,114600,55040500,112600,112600,112600,112600,9
|
|
20240322,114500,54027100,112700,112700,112700,112700,1
|
|
20240322,114400,53914400,112600,112600,112600,112600,4
|
|
20240322,114300,53464000,112600,112600,112600,112600,2
|
|
20240322,114200,53238800,112600,112700,112700,112600,7
|
|
20240322,114100,52450000,112600,112600,112600,112600,2
|
|
20240322,114000,52224800,112600,112600,112600,112600,2
|
|
20240322,113900,51999600,112600,112600,112600,112600,3
|
|
20240322,113800,51661800,112600,112600,112600,112600,2
|
|
20240322,113700,51436600,112600,112600,112600,112600,2
|
|
20240322,113600,51211400,112600,112700,112700,112600,9
|
|
20240322,113500,50197200,112700,112700,112700,112700,1
|
|
20240322,113400,50084500,112700,112700,112700,112700,15
|
|
20240322,113300,48394000,112800,112800,112800,112800,0
|
|
20240322,113200,48394000,112800,112800,112800,112800,2
|
|
20240322,113100,48168400,112700,112700,112700,112700,4
|
|
20240322,113000,47717600,112700,112700,112700,112700,3
|
|
20240322,112900,47379500,112700,112700,112700,112700,3
|
|
20240322,112800,47041400,112800,112800,112800,112800,1
|
|
20240322,112700,46928600,112800,112800,112800,112800,2
|
|
20240322,112600,46703000,112800,112700,112800,112700,11
|
|
20240322,112500,45462300,112700,112700,112700,112700,1
|
|
20240322,112400,45349600,112800,112700,112800,112700,3
|
|
20240322,112300,45011300,112700,112700,112700,112700,3
|
|
20240322,112200,44673200,112700,112700,112700,112700,0
|
|
20240322,112100,44673200,112700,112700,112700,112700,0
|
|
20240322,112000,44673200,112700,112700,112700,112700,4
|
|
20240322,111900,44222400,112600,112600,112600,112600,0
|
|
20240322,111800,44222400,112600,112600,112600,112600,0
|
|
20240322,111700,44222400,112600,112600,112600,112600,0
|
|
20240322,111600,44222400,112600,112700,112700,112600,2
|
|
20240322,111500,43997100,112600,112600,112600,112600,0
|
|
20240322,111400,43997100,112600,112600,112600,112600,0
|
|
20240322,111300,43997100,112600,112600,112600,112600,0
|
|
20240322,111200,43997100,112600,112600,112600,112600,6
|
|
20240322,111100,43321500,112600,112600,112600,112600,1
|
|
20240322,111000,43208900,112700,112700,112700,112700,7
|
|
20240322,110900,42420000,112700,112700,112700,112700,0
|
|
20240322,110800,42420000,112700,112700,112700,112700,0
|
|
20240322,110700,42420000,112700,112700,112700,112700,0
|
|
20240322,110600,42420000,112700,112700,112700,112700,0
|
|
20240322,110500,42420000,112700,112700,112700,112700,0
|
|
20240322,110400,42420000,112700,112700,112700,112700,0
|
|
20240322,110300,42420000,112700,112700,112900,112700,7
|
|
20240322,110200,41630900,112700,112700,112700,112700,0
|
|
20240322,110100,41630900,112700,112700,112700,112700,0
|
|
20240322,110000,41630900,112700,112700,112700,112700,0
|
|
20240322,105900,41630900,112700,112700,112700,112700,0
|
|
20240322,105800,41630900,112700,112700,112700,112700,0
|
|
20240322,105700,41630900,112700,112700,112700,112700,1
|
|
20240322,105600,41518200,112700,112700,112700,112700,0
|
|
20240322,105500,41518200,112700,112700,112700,112700,2
|
|
20240322,105400,41292800,112700,112700,112700,112700,0
|
|
20240322,105300,41292800,112700,112700,112700,112700,1
|
|
20240322,105200,41180100,112800,112800,112800,112800,0
|
|
20240322,105100,41180100,112800,112800,112800,112800,0
|
|
20240322,105000,41180100,112800,112800,112800,112800,0
|
|
20240322,104900,41180100,112800,112800,112800,112800,10
|
|
20240322,104800,40052100,112700,112700,112700,112700,0
|
|
20240322,104700,40052100,112700,112700,112700,112700,0
|
|
20240322,104600,40052100,112700,112700,112700,112700,0
|
|
20240322,104500,40052100,112700,112700,112700,112700,1
|
|
20240322,104400,39939400,112700,112700,112700,112700,0
|
|
20240322,104300,39939400,112700,112700,112700,112700,0
|
|
20240322,104200,39939400,112700,112700,112700,112700,7
|
|
20240322,104100,39150500,112700,112700,112700,112700,0
|
|
20240322,104000,39150500,112700,112700,112700,112700,1
|
|
20240322,103900,39037800,112800,112800,112800,112800,0
|
|
20240322,103800,39037800,112800,112800,112800,112800,0
|
|
20240322,103700,39037800,112800,112800,112800,112800,21
|
|
20240322,103600,36669000,112800,112800,112800,112800,0
|
|
20240322,103500,36669000,112800,112800,112800,112800,5
|
|
20240322,103400,36105000,112800,112800,112800,112800,0
|
|
20240322,103300,36105000,112800,112800,112800,112800,1
|
|
20240322,103200,35992200,112800,112800,112800,112800,1
|
|
20240322,103100,35879400,112800,112800,112800,112800,2
|
|
20240322,103000,35653800,113000,113000,113000,113000,1
|
|
20240322,102900,35540800,113000,113000,113000,113000,6
|
|
20240322,102800,34862800,112800,112800,112800,112800,0
|
|
20240322,102700,34862800,112800,113000,113000,112800,3
|
|
20240322,102600,34524000,112800,112800,112800,112800,0
|
|
20240322,102500,34524000,112800,113000,113000,112800,18
|
|
20240322,102400,32490200,113000,113000,113000,113000,0
|
|
20240322,102300,32490200,113000,113100,113100,113000,21
|
|
20240322,102200,30115200,113000,113000,113000,113000,0
|
|
20240322,102100,30115200,113000,113000,113000,113000,0
|
|
20240322,102000,30115200,113000,113000,113000,113000,1
|
|
20240322,101900,30002200,113000,113000,113000,113000,3
|
|
20240322,101800,29663200,113000,113000,113000,113000,0
|
|
20240322,101700,29663200,113000,113000,113000,113000,2
|
|
20240322,101600,29437200,113000,113000,113000,113000,0
|
|
20240322,101500,29437200,113000,113000,113000,113000,0
|
|
20240322,101400,29437200,113000,113000,113000,113000,12
|
|
20240322,101300,28081200,113100,113100,113100,113100,0
|
|
20240322,101200,28081200,113100,113100,113100,113100,0
|
|
20240322,101100,28081200,113100,113100,113100,113100,0
|
|
20240322,101000,28081200,113100,113100,113100,113100,0
|
|
20240322,100900,28081200,113100,113100,113100,113100,0
|
|
20240322,100800,28081200,113100,113100,113100,113100,0
|
|
20240322,100700,28081200,113100,113100,113100,113100,1
|
|
20240322,100600,27968100,113100,113100,113100,113100,0
|
|
20240322,100500,27968100,113100,113100,113100,113100,0
|
|
20240322,100400,27968100,113100,113100,113100,113100,0
|
|
20240322,100300,27968100,113100,113100,113100,113100,0
|
|
20240322,100200,27968100,113100,113100,113100,113100,0
|
|
20240322,100100,27968100,113100,113100,113100,113100,5
|
|
20240322,100000,27402600,113000,113000,113000,113000,1
|
|
20240322,095900,27289600,112800,112800,112800,112800,0
|
|
20240322,095800,27289600,112800,112800,112800,112800,0
|
|
20240322,095700,27289600,112800,112800,112800,112800,6
|
|
20240322,095600,26612800,112800,112800,112800,112800,0
|
|
20240322,095500,26612800,112800,112800,112800,112800,0
|
|
20240322,095400,26612800,112800,112800,112800,112800,0
|
|
20240322,095300,26612800,112800,112800,112800,112800,0
|
|
20240322,095200,26612800,112800,112800,112800,112800,0
|
|
20240322,095100,26612800,112800,112800,112800,112800,0
|
|
20240322,095000,26612800,112800,113000,113000,112800,3
|
|
20240322,094900,26274200,112800,112800,112800,112800,0
|
|
20240322,094800,26274200,112800,112800,112800,112800,8
|
|
20240322,094700,25371800,112800,112800,112800,112800,0
|
|
20240322,094600,25371800,112800,112800,112800,112800,0
|
|
20240322,094500,25371800,112800,112800,112800,112800,0
|
|
20240322,094400,25371800,112800,112800,112800,112800,2
|
|
20240322,094300,25146200,112900,112900,112900,112900,0
|
|
20240322,094200,25146200,112900,112900,112900,112900,23
|
|
20240322,094100,22549500,112900,113200,113200,112900,32
|
|
20240322,094000,18927700,113300,113300,113300,113300,0
|
|
20240322,093900,18927700,113300,113300,113300,113300,0
|
|
20240322,093800,18927700,113300,113300,113300,113300,5
|
|
20240322,093700,18361200,112900,112900,112900,112900,0
|
|
20240322,093600,18361200,112900,112900,112900,112900,0
|
|
20240322,093500,18361200,112900,112900,113000,112900,36
|
|
20240322,093400,14295000,112600,112600,112600,112600,0
|
|
20240322,093300,14295000,112600,112600,112600,112600,0
|
|
20240322,093200,14295000,112600,112600,112600,112600,0
|
|
20240322,093100,14295000,112600,112600,112600,112600,0
|
|
20240322,093000,14295000,112600,112600,112600,112600,0
|
|
20240322,092900,14295000,112600,112600,112600,112600,0
|
|
20240322,092800,14295000,112600,112600,112600,112600,0
|
|
20240322,092700,14295000,112600,112600,112600,112600,0
|
|
20240322,092600,14295000,112600,112600,112600,112600,6
|
|
20240322,092500,13619400,112600,112600,112600,112600,0
|
|
20240322,092400,13619400,112600,112600,112600,112600,0
|
|
20240322,092300,13619400,112600,112800,112800,112600,6
|
|
20240322,092200,12942800,112800,112900,112900,112800,3
|
|
20240322,092100,12604200,112900,112900,112900,112900,0
|
|
20240322,092000,12604200,112900,112900,112900,112900,0
|
|
20240322,091900,12604200,112900,112800,112900,112800,22
|
|
20240322,091800,10121400,112600,112600,112600,112600,0
|
|
20240322,091700,10121400,112600,112600,112600,112600,0
|
|
20240322,091600,10121400,112600,112400,112600,112400,2
|
|
20240322,091500,9896400,112600,112600,112600,112600,0
|
|
20240322,091400,9896400,112600,112600,112600,112600,8
|
|
20240322,091300,8995600,112600,112600,112600,112600,1
|
|
20240322,091200,8883000,112600,112400,112600,112400,17
|
|
20240322,091100,6970400,112400,112400,112400,112400,1
|
|
20240322,091000,6858000,112400,112400,112400,112400,0
|
|
20240322,090900,6858000,112400,112400,112400,112400,3
|
|
20240322,090800,6520800,112400,112500,112500,112400,10
|
|
20240322,090700,5396300,112400,112400,112400,112400,0
|
|
20240322,090600,5396300,112400,112400,112400,112400,23
|
|
20240322,090500,2811100,112500,112500,112500,112500,6
|
|
20240322,090400,2136100,112500,112500,112500,112500,0
|
|
20240322,090300,2136100,112500,112500,112500,112500,0
|
|
20240322,090200,2136100,112500,112500,112500,112500,2
|
|
20240322,090100,1911100,112400,112400,112400,112400,0
|
|
20240322,090000,1911100,112400,112400,112700,112400,17
|