574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183100,961538300,117600,117600,117600,117600,231
|
|
20240328,183000,961538300,117600,117600,117600,117600,0
|
|
20240328,182900,961538300,117600,117600,117600,117600,0
|
|
20240328,182800,961538300,117600,117600,117600,117600,0
|
|
20240328,182700,961538300,117600,117600,117600,117600,0
|
|
20240328,182600,961538300,117600,117600,117600,117600,0
|
|
20240328,182500,961538300,117600,117600,117600,117600,0
|
|
20240328,182400,961538300,117600,117600,117600,117600,0
|
|
20240328,182300,961538300,117600,117600,117600,117600,0
|
|
20240328,182200,961538300,117600,117600,117600,117600,0
|
|
20240328,182100,961538300,117600,117600,117600,117600,0
|
|
20240328,182000,961538300,117600,117600,117600,117600,0
|
|
20240328,181900,961538300,117600,117600,117600,117600,0
|
|
20240328,181800,961538300,117600,117600,117600,117600,0
|
|
20240328,181700,961538300,117600,117600,117600,117600,0
|
|
20240328,181600,961538300,117600,117600,117600,117600,0
|
|
20240328,181500,961538300,117600,117600,117600,117600,0
|
|
20240328,181400,961538300,117600,117600,117600,117600,0
|
|
20240328,181300,961538300,117600,117600,117600,117600,0
|
|
20240328,181200,961538300,117600,117600,117600,117600,0
|
|
20240328,181100,961538300,117600,117600,117600,117600,0
|
|
20240328,181000,961538300,117600,117600,117600,117600,0
|
|
20240328,180900,961538300,117600,117600,117600,117600,0
|
|
20240328,180800,961538300,117600,117600,117600,117600,0
|
|
20240328,180700,961538300,117600,117600,117600,117600,0
|
|
20240328,180600,961538300,117600,117600,117600,117600,0
|
|
20240328,180500,961538300,117600,117600,117600,117600,0
|
|
20240328,180400,961538300,117600,117600,117600,117600,0
|
|
20240328,180300,961538300,117600,117600,117600,117600,0
|
|
20240328,180200,961538300,117600,117600,117600,117600,0
|
|
20240328,180100,961538300,117600,117600,117600,117600,231
|
|
20240328,180000,961538300,117600,117600,117600,117600,0
|
|
20240328,175900,961538300,117600,117600,117600,117600,0
|
|
20240328,175800,961538300,117600,117600,117600,117600,0
|
|
20240328,175700,961538300,117600,117600,117600,117600,0
|
|
20240328,175600,961538300,117600,117600,117600,117600,0
|
|
20240328,175500,961538300,117600,117600,117600,117600,0
|
|
20240328,175400,961538300,117600,117600,117600,117600,0
|
|
20240328,175300,961538300,117600,117600,117600,117600,0
|
|
20240328,175200,961538300,117600,117600,117600,117600,0
|
|
20240328,175100,961538300,117600,117600,117600,117600,0
|
|
20240328,175000,961538300,117600,117600,117600,117600,0
|
|
20240328,174900,961538300,117600,117600,117600,117600,0
|
|
20240328,174800,961538300,117600,117600,117600,117600,0
|
|
20240328,174700,961538300,117600,117600,117600,117600,0
|
|
20240328,174600,961538300,117600,117600,117600,117600,0
|
|
20240328,174500,961538300,117600,117600,117600,117600,0
|
|
20240328,174400,961538300,117600,117600,117600,117600,0
|
|
20240328,174300,961538300,117600,117600,117600,117600,0
|
|
20240328,174200,961538300,117600,117600,117600,117600,0
|
|
20240328,174100,961538300,117600,117600,117600,117600,0
|
|
20240328,174000,961538300,117600,117600,117600,117600,0
|
|
20240328,173900,961538300,117600,117600,117600,117600,0
|
|
20240328,173800,961538300,117600,117600,117600,117600,0
|
|
20240328,173700,961538300,117600,117600,117600,117600,0
|
|
20240328,173600,961538300,117600,117600,117600,117600,0
|
|
20240328,173500,961538300,117600,117600,117600,117600,0
|
|
20240328,173400,961538300,117600,117600,117600,117600,0
|
|
20240328,173300,961538300,117600,117600,117600,117600,0
|
|
20240328,173200,961538300,117600,117600,117600,117600,0
|
|
20240328,173100,961538300,117600,117600,117600,117600,231
|
|
20240328,173000,961538300,117600,117600,117600,117600,0
|
|
20240328,172900,961538300,117600,117600,117600,117600,0
|
|
20240328,172800,961538300,117600,117600,117600,117600,0
|
|
20240328,172700,961538300,117600,117600,117600,117600,0
|
|
20240328,172600,961538300,117600,117600,117600,117600,0
|
|
20240328,172500,961538300,117600,117600,117600,117600,0
|
|
20240328,172400,961538300,117600,117600,117600,117600,0
|
|
20240328,172300,961538300,117600,117600,117600,117600,0
|
|
20240328,172200,961538300,117600,117600,117600,117600,0
|
|
20240328,172100,961538300,117600,117600,117600,117600,0
|
|
20240328,172000,961538300,117600,117600,117600,117600,0
|
|
20240328,171900,961538300,117600,117600,117600,117600,0
|
|
20240328,171800,961538300,117600,117600,117600,117600,0
|
|
20240328,171700,961538300,117600,117600,117600,117600,0
|
|
20240328,171600,961538300,117600,117600,117600,117600,0
|
|
20240328,171500,961538300,117600,117600,117600,117600,0
|
|
20240328,171400,961538300,117600,117600,117600,117600,0
|
|
20240328,171300,961538300,117600,117600,117600,117600,0
|
|
20240328,171200,961538300,117600,117600,117600,117600,0
|
|
20240328,171100,961538300,117600,117600,117600,117600,0
|
|
20240328,171000,961538300,117600,117600,117600,117600,0
|
|
20240328,170900,961538300,117600,117600,117600,117600,0
|
|
20240328,170800,961538300,117600,117600,117600,117600,0
|
|
20240328,170700,961538300,117600,117600,117600,117600,0
|
|
20240328,170600,961538300,117600,117600,117600,117600,0
|
|
20240328,170500,961538300,117600,117600,117600,117600,0
|
|
20240328,170400,961538300,117600,117600,117600,117600,0
|
|
20240328,170300,961538300,117600,117600,117600,117600,0
|
|
20240328,170200,961538300,117600,117600,117600,117600,0
|
|
20240328,170100,961538300,117600,117600,117600,117600,231
|
|
20240328,170000,961538300,117600,117600,117600,117600,0
|
|
20240328,165900,961538300,117600,117600,117600,117600,0
|
|
20240328,165800,961538300,117600,117600,117600,117600,0
|
|
20240328,165700,961538300,117600,117600,117600,117600,0
|
|
20240328,165600,961538300,117600,117600,117600,117600,0
|
|
20240328,165500,961538300,117600,117600,117600,117600,0
|
|
20240328,165400,961538300,117600,117600,117600,117600,0
|
|
20240328,165300,961538300,117600,117600,117600,117600,0
|
|
20240328,165200,961538300,117600,117600,117600,117600,0
|
|
20240328,165100,961538300,117600,117600,117600,117600,0
|
|
20240328,165000,961538300,117600,117600,117600,117600,0
|
|
20240328,164900,961538300,117600,117600,117600,117600,0
|
|
20240328,164800,961538300,117600,117600,117600,117600,0
|
|
20240328,164700,961538300,117600,117600,117600,117600,0
|
|
20240328,164600,961538300,117600,117600,117600,117600,0
|
|
20240328,164500,961538300,117600,117600,117600,117600,0
|
|
20240328,164400,961538300,117600,117600,117600,117600,0
|
|
20240328,164300,961538300,117600,117600,117600,117600,0
|
|
20240328,164200,961538300,117600,117600,117600,117600,0
|
|
20240328,164100,961538300,117600,117600,117600,117600,0
|
|
20240328,164000,961538300,117600,117600,117600,117600,0
|
|
20240328,163900,961538300,117600,117600,117600,117600,0
|
|
20240328,163800,961538300,117600,117600,117600,117600,0
|
|
20240328,163700,961538300,117600,117600,117600,117600,0
|
|
20240328,163600,961538300,117600,117600,117600,117600,0
|
|
20240328,163500,961538300,117600,117600,117600,117600,0
|
|
20240328,163400,961538300,117600,117600,117600,117600,0
|
|
20240328,163300,961538300,117600,117600,117600,117600,0
|
|
20240328,163200,961538300,117600,117600,117600,117600,0
|
|
20240328,163100,961538300,117600,117600,117600,117600,231
|
|
20240328,163000,961538300,117600,117600,117600,117600,0
|
|
20240328,162900,961538300,117600,117600,117600,117600,0
|
|
20240328,162800,961538300,117600,117600,117600,117600,0
|
|
20240328,162700,961538300,117600,117600,117600,117600,0
|
|
20240328,162600,961538300,117600,117600,117600,117600,0
|
|
20240328,162500,961538300,117600,117600,117600,117600,0
|
|
20240328,162400,961538300,117600,117600,117600,117600,0
|
|
20240328,162300,961538300,117600,117600,117600,117600,0
|
|
20240328,162200,961538300,117600,117600,117600,117600,0
|
|
20240328,162100,961538300,117600,117600,117600,117600,0
|
|
20240328,162000,961538300,117600,117600,117600,117600,0
|
|
20240328,161900,961538300,117600,117600,117600,117600,0
|
|
20240328,161800,961538300,117600,117600,117600,117600,0
|
|
20240328,161700,961538300,117600,117600,117600,117600,0
|
|
20240328,161600,961538300,117600,117600,117600,117600,0
|
|
20240328,161500,961538300,117600,117600,117600,117600,0
|
|
20240328,161400,961538300,117600,117600,117600,117600,0
|
|
20240328,161300,961538300,117600,117600,117600,117600,0
|
|
20240328,161200,961538300,117600,117600,117600,117600,0
|
|
20240328,161100,961538300,117600,117600,117600,117600,0
|
|
20240328,161000,961538300,117600,117600,117600,117600,0
|
|
20240328,160900,961538300,117600,117600,117600,117600,0
|
|
20240328,160800,961538300,117600,117600,117600,117600,0
|
|
20240328,160700,961538300,117600,117600,117600,117600,0
|
|
20240328,160600,961538300,117600,117600,117600,117600,0
|
|
20240328,160500,961538300,117600,117600,117600,117600,0
|
|
20240328,160400,961538300,117600,117600,117600,117600,0
|
|
20240328,160300,961538300,117600,117600,117600,117600,0
|
|
20240328,160200,961538300,117600,117600,117600,117600,0
|
|
20240328,160100,961538300,117600,117600,117600,117600,231
|
|
20240328,160000,961538300,117600,117600,117600,117600,0
|
|
20240328,155900,961538300,117600,117600,117600,117600,0
|
|
20240328,155800,961538300,117600,117600,117600,117600,0
|
|
20240328,155700,961538300,117600,117600,117600,117600,0
|
|
20240328,155600,961538300,117600,117600,117600,117600,0
|
|
20240328,155500,961538300,117600,117600,117600,117600,0
|
|
20240328,155400,961538300,117600,117600,117600,117600,0
|
|
20240328,155300,961538300,117600,117600,117600,117600,0
|
|
20240328,155200,961538300,117600,117600,117600,117600,0
|
|
20240328,155100,961538300,117600,117600,117600,117600,0
|
|
20240328,155000,961538300,117600,117600,117600,117600,0
|
|
20240328,154900,961538300,117600,117600,117600,117600,0
|
|
20240328,154800,961538300,117600,117600,117600,117600,0
|
|
20240328,154700,961538300,117600,117600,117600,117600,0
|
|
20240328,154600,961538300,117600,117600,117600,117600,0
|
|
20240328,154500,961538300,117600,117600,117600,117600,0
|
|
20240328,154400,961538300,117600,117600,117600,117600,0
|
|
20240328,154300,961538300,117600,117600,117600,117600,0
|
|
20240328,154200,961538300,117600,117600,117600,117600,0
|
|
20240328,154100,961538300,117600,117600,117600,117600,0
|
|
20240328,154000,961538300,117600,117600,117600,117600,0
|
|
20240328,153900,961538300,117600,117600,117600,117600,0
|
|
20240328,153800,961538300,117600,117600,117600,117600,0
|
|
20240328,153700,961538300,117600,117600,117600,117600,0
|
|
20240328,153600,961538300,117600,117600,117600,117600,0
|
|
20240328,153500,961538300,117600,117600,117600,117600,0
|
|
20240328,153400,961538300,117600,117600,117600,117600,0
|
|
20240328,153300,961538300,117600,117600,117600,117600,0
|
|
20240328,153200,961538300,117600,117600,117600,117600,0
|
|
20240328,153100,961538300,117600,117600,117600,117600,231
|
|
20240328,153000,961538300,117600,117600,117600,117600,231
|
|
20240328,152900,934372700,117600,117600,117600,117600,0
|
|
20240328,152800,934372700,117600,117600,117600,117600,0
|
|
20240328,152700,934372700,117600,117600,117600,117600,0
|
|
20240328,152600,934372700,117600,117600,117600,117600,0
|
|
20240328,152500,934372700,117600,117600,117600,117600,0
|
|
20240328,152400,934372700,117600,117600,117600,117600,0
|
|
20240328,152300,934372700,117600,117600,117600,117600,0
|
|
20240328,152200,934372700,117600,117600,117600,117600,0
|
|
20240328,152100,934372700,117600,117600,117600,117600,0
|
|
20240328,152000,934372700,117600,117600,117600,117600,0
|
|
20240328,151900,934372700,117600,118400,118400,117500,50
|
|
20240328,151800,928491700,118000,118200,118200,118000,12
|
|
20240328,151700,927074200,118400,118100,118400,118100,5
|
|
20240328,151600,926482500,118100,118100,118100,118100,6
|
|
20240328,151500,925773900,118200,118200,118200,118200,42
|
|
20240328,151400,920809500,118100,118200,118200,118100,113
|
|
20240328,151300,907462200,118400,118400,118400,118400,7
|
|
20240328,151200,906633400,118500,118100,118500,118100,129
|
|
20240328,151100,891372500,118100,118100,118100,118100,27
|
|
20240328,151000,888183800,118100,118100,118300,118100,12
|
|
20240328,150900,886765900,118100,118100,118100,118100,0
|
|
20240328,150800,886765900,118100,118100,118100,118100,10
|
|
20240328,150700,885584900,118100,118300,118300,118100,20
|
|
20240328,150600,883221500,118300,118300,118300,118300,3
|
|
20240328,150500,882866600,118100,118300,118300,118100,5
|
|
20240328,150400,882275500,118100,118100,118100,118100,11
|
|
20240328,150300,880976400,118300,118100,118300,118100,8
|
|
20240328,150200,880030200,118300,118300,118300,118300,0
|
|
20240328,150100,880030200,118300,118100,118300,118100,4
|
|
20240328,150000,879557200,118400,118100,118400,118100,10
|
|
20240328,145900,878373800,118100,118100,118100,118100,1
|
|
20240328,145800,878255700,118400,118100,118400,118100,4
|
|
20240328,145700,877782600,118400,118400,118400,118400,8
|
|
20240328,145600,876835400,118400,118400,118400,118400,3
|
|
20240328,145500,876480200,118400,118400,118400,118400,0
|
|
20240328,145400,876480200,118400,118100,118400,118100,11
|
|
20240328,145300,875178100,118400,118400,118400,118400,0
|
|
20240328,145200,875178100,118400,118400,118400,118400,4
|
|
20240328,145100,874704500,118100,118300,118400,118100,8
|
|
20240328,145000,873758000,118200,118200,118200,118200,0
|
|
20240328,144900,873758000,118200,118100,118200,118100,32
|
|
20240328,144800,869978200,118200,118100,118200,118100,4
|
|
20240328,144700,869505500,118200,118100,118200,118100,21
|
|
20240328,144600,867024900,118200,118200,118200,118200,3
|
|
20240328,144500,866670300,118200,118100,118200,118100,14
|
|
20240328,144400,865016500,118200,118100,118200,118100,23
|
|
20240328,144300,862299200,118100,118200,118200,118100,50
|
|
20240328,144200,856389300,118200,118400,118400,118200,9
|
|
20240328,144100,855324400,118400,118300,118400,118300,7
|
|
20240328,144000,854495800,118400,118300,118400,118300,17
|
|
20240328,143900,852483100,118300,118300,118300,118300,3
|
|
20240328,143800,852128200,118200,118400,118400,118200,6
|
|
20240328,143700,851418000,118200,118200,118200,118200,13
|
|
20240328,143600,849881400,118400,118300,118400,118300,3
|
|
20240328,143500,849526300,118400,118400,118400,118400,5
|
|
20240328,143400,848934300,118400,118400,118400,118400,3
|
|
20240328,143300,848579100,118400,118300,118400,118300,4
|
|
20240328,143200,848105700,118400,118400,118400,118400,8
|
|
20240328,143100,847158500,118100,118400,118400,118100,13
|
|
20240328,143000,845622300,118400,118400,118400,118400,0
|
|
20240328,142900,845622300,118400,118400,118400,118400,0
|
|
20240328,142800,845622300,118400,118400,118400,118400,12
|
|
20240328,142700,844201500,118100,118100,118100,118100,13
|
|
20240328,142600,842666200,118100,118100,118100,118100,4
|
|
20240328,142500,842193800,118100,118200,118300,118100,25
|
|
20240328,142400,839236700,118300,118300,118300,118300,0
|
|
20240328,142300,839236700,118300,118300,118300,118300,0
|
|
20240328,142200,839236700,118300,118300,118300,118300,5
|
|
20240328,142100,838645200,118200,118200,118200,118200,123
|
|
20240328,142000,824106600,118200,118200,118200,118200,1
|
|
20240328,141900,823988400,118300,118300,118300,118300,8
|
|
20240328,141800,823042000,118300,118300,118300,118300,4
|
|
20240328,141700,822568800,118200,118200,118200,118200,17
|
|
20240328,141600,820559400,118300,118300,118300,118300,7
|
|
20240328,141500,819731300,118200,118200,118200,118200,9
|
|
20240328,141400,818667500,118200,118300,118300,118200,4
|
|
20240328,141300,818194500,118300,118500,118500,118300,7
|
|
20240328,141200,817365800,118500,118500,118500,118400,9
|
|
20240328,141100,816299500,118500,118400,118500,118400,3
|
|
20240328,141000,815944200,118500,118500,118500,118500,0
|
|
20240328,140900,815944200,118500,118200,118500,118200,16
|
|
20240328,140800,814051800,118200,118200,118200,118200,1
|
|
20240328,140700,813933600,118300,118300,118300,118200,22
|
|
20240328,140600,811332800,118300,118300,118300,118300,8
|
|
20240328,140500,810386400,118200,118200,118200,118200,4
|
|
20240328,140400,809913600,118300,118300,118300,118300,1
|
|
20240328,140300,809795300,118300,118400,118500,118300,20
|
|
20240328,140200,807427200,118500,118400,118500,118400,111
|
|
20240328,140100,794284200,118200,118200,118200,118200,42
|
|
20240328,140000,789319800,118200,118200,118200,118200,11
|
|
20240328,135900,788019600,118100,118100,118200,118100,9
|
|
20240328,135800,786956400,118200,118200,118200,118200,0
|
|
20240328,135700,786956400,118200,118200,118200,118100,20
|
|
20240328,135600,784593300,118100,118100,118100,118100,1
|
|
20240328,135500,784475200,118200,118200,118200,118200,4
|
|
20240328,135400,784002400,118100,118200,118200,118100,8
|
|
20240328,135300,783057200,118200,118200,118200,118200,10
|
|
20240328,135200,781875200,118100,118100,118100,118100,5
|
|
20240328,135100,781284700,118200,118200,118200,118200,0
|
|
20240328,135000,781284700,118200,118200,118200,118200,5
|
|
20240328,134900,780693700,118100,118100,118100,117800,368
|
|
20240328,134800,737277100,118400,118000,118400,118000,220
|
|
20240328,134700,711233900,118200,118200,118200,118200,9
|
|
20240328,134600,710170100,118200,118200,118200,118200,3
|
|
20240328,134500,709815500,118200,118200,118200,118200,0
|
|
20240328,134400,709815500,118200,118400,118400,118200,214
|
|
20240328,134300,684478900,118400,118500,118500,118400,7
|
|
20240328,134200,683649800,118400,118400,118400,118400,0
|
|
20240328,134100,683649800,118400,118500,118500,118400,14
|
|
20240328,134000,681991300,118400,118400,118500,118400,20
|
|
20240328,133900,679623000,118500,118500,118500,118500,0
|
|
20240328,133800,679623000,118500,118500,118500,118500,3
|
|
20240328,133700,679267500,118500,118400,118500,118400,29
|
|
20240328,133600,675833400,118400,118500,118500,118400,8
|
|
20240328,133500,674885900,118400,118400,118400,118400,9
|
|
20240328,133400,673820300,118500,118400,118500,118400,25
|
|
20240328,133300,670859200,118400,118500,118500,118400,7
|
|
20240328,133200,670030100,118400,118400,118400,118400,4
|
|
20240328,133100,669556500,118500,118500,118500,118500,8
|
|
20240328,133000,668608500,118400,118400,118400,118400,17
|
|
20240328,132900,666595700,118500,118400,118500,118400,4
|
|
20240328,132800,666121800,118400,118500,118500,118400,13
|
|
20240328,132700,664581800,118500,118500,118500,118500,0
|
|
20240328,132600,664581800,118500,118500,118500,118500,3
|
|
20240328,132500,664226300,118400,118500,118500,118400,13
|
|
20240328,132400,662686200,118400,118400,118400,118400,16
|
|
20240328,132300,660791800,118400,118400,118500,118400,5
|
|
20240328,132200,660199500,118500,118400,118500,118400,7
|
|
20240328,132100,659370400,118500,118500,118500,118500,5
|
|
20240328,132000,658777900,118500,118400,118500,118400,50
|
|
20240328,131900,652857600,118400,118500,118500,118400,5
|
|
20240328,131800,652265300,118500,118400,118500,118400,6
|
|
20240328,131700,651554400,118500,118500,118500,118500,3
|
|
20240328,131600,651198900,118500,118500,118500,118500,0
|
|
20240328,131500,651198900,118500,118500,118500,118500,8
|
|
20240328,131400,650250900,118500,118500,118500,118500,17
|
|
20240328,131300,648236400,118400,118400,118400,118400,0
|
|
20240328,131200,648236400,118400,118500,118500,118400,11
|
|
20240328,131100,646933500,118400,118400,118400,118400,4
|
|
20240328,131000,646459900,118400,118400,118400,118400,13
|
|
20240328,130900,644920700,118500,118400,118500,118300,208
|
|
20240328,130800,620284600,118400,118400,118400,118400,0
|
|
20240328,130700,620284600,118400,118400,118400,118400,28
|
|
20240328,130600,616969400,118500,118600,118600,118400,16
|
|
20240328,130500,615073300,118400,118400,118400,118400,0
|
|
20240328,130400,615073300,118400,118400,118400,118400,16
|
|
20240328,130300,613178900,118400,118600,118600,118400,14
|
|
20240328,130200,611519300,118600,118500,118600,118500,11
|
|
20240328,130100,610215400,118500,118500,118500,118500,7
|
|
20240328,130000,609385900,118600,119000,119000,118600,5
|
|
20240328,125900,608792200,119000,118400,119000,118400,579
|
|
20240328,125800,540178300,118400,118300,118400,118300,7
|
|
20240328,125700,539349900,118400,118400,118400,118300,128
|
|
20240328,125600,524198700,118400,118500,118500,118400,6
|
|
20240328,125500,523487800,118400,118400,118500,118400,11
|
|
20240328,125400,522184800,118500,118500,118500,118500,0
|
|
20240328,125300,522184800,118500,118500,118500,118500,5
|
|
20240328,125200,521592300,118500,118500,118500,118500,0
|
|
20240328,125100,521592300,118500,118500,118500,118500,0
|
|
20240328,125000,521592300,118500,118500,118700,118400,13
|
|
20240328,124900,520051700,118500,118500,118500,118500,0
|
|
20240328,124800,520051700,118500,118400,118500,118400,36
|
|
20240328,124700,515787300,118500,118300,118500,118300,69
|
|
20240328,124600,507623600,118500,118500,118500,118500,8
|
|
20240328,124500,506675600,118300,118300,118300,118300,1
|
|
20240328,124400,506557300,118500,118300,118500,118300,8
|
|
20240328,124300,505610300,118300,118500,118500,118300,17
|
|
20240328,124200,503598200,118500,118500,118500,118500,3
|
|
20240328,124100,503242700,118500,118500,118500,118500,3
|
|
20240328,124000,502887200,118500,118300,118500,118300,11
|
|
20240328,123900,501584900,118500,118300,118500,118300,11
|
|
20240328,123800,500282200,118300,118300,118300,118300,1
|
|
20240328,123700,500163900,118400,118400,118500,118400,22
|
|
20240328,123600,497558600,118400,118400,118400,118400,4
|
|
20240328,123500,497085000,118500,118500,118500,118500,0
|
|
20240328,123400,497085000,118500,118600,118700,118500,11
|
|
20240328,123300,495780800,118600,118600,118700,118600,12
|
|
20240328,123200,494357300,118700,118700,118700,118700,0
|
|
20240328,123100,494357300,118700,118700,118700,118700,5
|
|
20240328,123000,493763800,118700,118700,118700,118700,0
|
|
20240328,122900,493763800,118700,118600,118700,118600,12
|
|
20240328,122800,492339900,118600,118600,118600,118600,3
|
|
20240328,122700,491984100,118600,118600,118600,118500,11
|
|
20240328,122600,490679600,118600,118600,118600,118600,4
|
|
20240328,122500,490205200,118600,118600,118600,118600,57
|
|
20240328,122400,483445000,118400,118600,118600,118400,17
|
|
20240328,122300,481431200,118600,118600,118600,118600,0
|
|
20240328,122200,481431200,118600,118400,118600,118400,7
|
|
20240328,122100,480601200,118600,118600,118600,118600,5
|
|
20240328,122000,480008200,118600,118600,118600,118600,5
|
|
20240328,121900,479415200,118600,118600,118600,118600,0
|
|
20240328,121800,479415200,118600,118600,118600,118600,5
|
|
20240328,121700,478822200,118400,118400,118400,118400,30
|
|
20240328,121600,475270200,118400,118500,118600,118400,12
|
|
20240328,121500,473848400,118500,118500,118500,118400,11
|
|
20240328,121400,472545300,118500,118500,118500,118500,1
|
|
20240328,121300,472426800,118400,118400,118400,118400,16
|
|
20240328,121200,470532400,118500,118500,118500,118500,4
|
|
20240328,121100,470058400,118700,118500,118700,118500,6
|
|
20240328,121000,469346600,118400,118500,118500,118400,17
|
|
20240328,120900,467332200,118700,118700,118700,118700,0
|
|
20240328,120800,467332200,118700,118700,118700,118400,12
|
|
20240328,120700,465909000,118700,118700,118700,118700,4
|
|
20240328,120600,465434200,118700,118700,118700,118700,4
|
|
20240328,120500,464959400,118700,118400,118700,118400,9
|
|
20240328,120400,463891400,118400,118400,118400,118400,4
|
|
20240328,120300,463417800,118400,118400,118400,118400,12
|
|
20240328,120200,461997000,118400,118400,118400,118400,96
|
|
20240328,120100,450630600,118400,118500,118500,118400,7
|
|
20240328,120000,449801600,118600,118500,118700,118500,67
|
|
20240328,115900,441859900,118400,118200,118400,118100,23
|
|
20240328,115800,439139200,118200,118200,118200,118200,4
|
|
20240328,115700,438666400,118200,118200,118200,118200,21
|
|
20240328,115600,436184200,118200,118200,118200,118200,5
|
|
20240328,115500,435593200,118200,118200,118200,118200,9
|
|
20240328,115400,434529400,118300,118100,118300,118100,9
|
|
20240328,115300,433465500,118100,118500,118500,118100,69
|
|
20240328,115200,425310400,118500,118600,118600,118500,9
|
|
20240328,115100,424243500,118600,118600,118600,118600,5
|
|
20240328,115000,423650500,119100,119100,119100,119100,0
|
|
20240328,114900,423650500,119100,119100,119100,118700,106
|
|
20240328,114800,411063000,119000,119000,119000,119000,28
|
|
20240328,114700,407731000,119100,119100,119100,119100,0
|
|
20240328,114600,407731000,119100,119100,119100,119100,8
|
|
20240328,114500,406778200,119000,119000,119000,119000,4
|
|
20240328,114400,406302200,119100,119100,119100,119100,3
|
|
20240328,114300,405944900,119100,118900,119100,118900,318
|
|
20240328,114200,368100800,118900,118700,119000,118600,731
|
|
20240328,114100,281249400,118300,118200,118300,118200,138
|
|
20240328,114000,264935100,118200,118200,118200,118200,5
|
|
20240328,113900,264344100,118300,118300,118300,118300,173
|
|
20240328,113800,243878200,118300,118300,118300,118300,0
|
|
20240328,113700,243878200,118300,118300,118300,118300,13
|
|
20240328,113600,242340300,118300,118700,118700,118300,16
|
|
20240328,113500,240444500,118700,118700,118700,118700,0
|
|
20240328,113400,240444500,118700,118700,118700,118700,3
|
|
20240328,113300,240088400,118700,118500,118700,118500,103
|
|
20240328,113200,227878100,118500,118500,118500,118500,6
|
|
20240328,113100,227167100,118100,118100,118100,118100,1
|
|
20240328,113000,227049000,118500,118500,118500,118500,5
|
|
20240328,112900,226456500,118500,118500,118500,118500,3
|
|
20240328,112800,226101000,118500,118500,118500,118500,0
|
|
20240328,112700,226101000,118500,118200,118500,118200,20
|
|
20240328,112600,223734800,118200,118200,118200,118200,0
|
|
20240328,112500,223734800,118200,118300,118300,118200,2
|
|
20240328,112400,223498300,118300,118300,118300,118300,10
|
|
20240328,112300,222315300,118300,118300,118300,118300,0
|
|
20240328,112200,222315300,118300,118300,118300,118300,0
|
|
20240328,112100,222315300,118300,118500,118500,118300,13
|
|
20240328,112000,220776400,118300,118300,118300,118300,1
|
|
20240328,111900,220658100,118400,118400,118400,118400,0
|
|
20240328,111800,220658100,118400,118100,118500,118100,61
|
|
20240328,111700,213442900,118100,118100,118100,118100,5
|
|
20240328,111600,212852400,118200,118200,118200,118200,0
|
|
20240328,111500,212852400,118200,117800,118200,117800,8
|
|
20240328,111400,211908800,118200,117800,118200,117800,13
|
|
20240328,111300,210375400,117900,117900,117900,117900,9
|
|
20240328,111200,209314300,117900,117900,117900,117900,6
|
|
20240328,111100,208606900,118200,117900,118200,117900,18
|
|
20240328,111000,206483200,117900,117900,117900,117900,0
|
|
20240328,110900,206483200,117900,117900,117900,117900,0
|
|
20240328,110800,206483200,117900,118200,118200,117900,6
|
|
20240328,110700,205774300,118200,118200,118200,118200,0
|
|
20240328,110600,205774300,118200,118200,118200,118200,0
|
|
20240328,110500,205774300,118200,118200,118200,118200,5
|
|
20240328,110400,205183300,117900,117900,117900,117900,24
|
|
20240328,110300,202353700,117900,117900,117900,117900,18
|
|
20240328,110200,200231500,118200,118200,118200,118200,0
|
|
20240328,110100,200231500,118200,118100,118200,118100,51
|
|
20240328,110000,194207900,118200,118200,118200,118200,2
|
|
20240328,105900,193971500,118100,118100,118100,118100,0
|
|
20240328,105800,193971500,118100,118400,118400,118100,9
|
|
20240328,105700,192906200,118100,118100,118100,118100,13
|
|
20240328,105600,191370900,118400,118400,118400,118400,0
|
|
20240328,105500,191370900,118400,118400,118400,118400,9
|
|
20240328,105400,190305300,118400,118400,118400,118400,1
|
|
20240328,105300,190186900,118400,118400,118400,118400,0
|
|
20240328,105200,190186900,118400,118400,118400,118400,6
|
|
20240328,105100,189476500,118400,118400,118400,118400,0
|
|
20240328,105000,189476500,118400,118400,118400,118400,0
|
|
20240328,104900,189476500,118400,118400,118400,118400,8
|
|
20240328,104800,188529300,118100,118100,118100,118100,0
|
|
20240328,104700,188529300,118100,118100,118100,118100,48
|
|
20240328,104600,182860500,118400,118400,118400,118400,5
|
|
20240328,104500,182268500,118400,118400,118400,118400,4
|
|
20240328,104400,181794900,118200,118200,118200,118200,12
|
|
20240328,104300,180376500,118400,118400,118400,118400,0
|
|
20240328,104200,180376500,118400,118400,118400,118400,5
|
|
20240328,104100,179784500,118200,118200,118200,118200,21
|
|
20240328,104000,177302300,118200,118200,118200,118200,1
|
|
20240328,103900,177184100,118400,118400,118400,118400,8
|
|
20240328,103800,176236900,118400,118400,118400,118400,0
|
|
20240328,103700,176236900,118400,118400,118400,118400,0
|
|
20240328,103600,176236900,118400,118400,118400,118400,5
|
|
20240328,103500,175644900,118500,118500,118500,118500,0
|
|
20240328,103400,175644900,118500,118500,118500,118400,33
|
|
20240328,103300,171735200,118500,118500,118500,118500,5
|
|
20240328,103200,171142700,118500,118500,118500,118500,0
|
|
20240328,103100,171142700,118500,118500,118500,118500,0
|
|
20240328,103000,171142700,118500,118000,118500,118000,6
|
|
20240328,102900,170432900,118000,118000,118000,118000,1
|
|
20240328,102800,170314900,118000,118000,118000,118000,0
|
|
20240328,102700,170314900,118000,117900,118000,117900,60
|
|
20240328,102600,163238500,117900,117900,117900,117900,247
|
|
20240328,102500,134117200,117900,117900,117900,117900,0
|
|
20240328,102400,134117200,117900,117900,117900,117900,0
|
|
20240328,102300,134117200,117900,117900,117900,117900,5
|
|
20240328,102200,133527700,117600,117600,117600,117600,101
|
|
20240328,102100,121650100,117900,117800,117900,117800,3
|
|
20240328,102000,121296600,117900,117900,117900,117900,9
|
|
20240328,101900,120235500,117800,117800,117800,117800,0
|
|
20240328,101800,120235500,117800,117800,117800,117800,0
|
|
20240328,101700,120235500,117800,117800,117800,117800,89
|
|
20240328,101600,109751300,117700,117700,117700,117700,0
|
|
20240328,101500,109751300,117700,117700,117700,117700,0
|
|
20240328,101400,109751300,117700,117700,117700,117400,34
|
|
20240328,101300,105753400,117700,117700,117700,117700,5
|
|
20240328,101200,105164900,117700,117700,117700,117700,0
|
|
20240328,101100,105164900,117700,117700,117700,117700,5
|
|
20240328,101000,104576400,117500,117500,117500,117500,7
|
|
20240328,100900,103753900,117800,117800,117800,117800,0
|
|
20240328,100800,103753900,117800,117800,117800,117800,0
|
|
20240328,100700,103753900,117800,117800,117800,117800,5
|
|
20240328,100600,103164900,117800,117800,117800,117800,0
|
|
20240328,100500,103164900,117800,117800,117800,117800,0
|
|
20240328,100400,103164900,117800,117800,117800,117800,5
|
|
20240328,100300,102575900,117800,117800,117800,117800,0
|
|
20240328,100200,102575900,117800,117800,117800,117800,0
|
|
20240328,100100,102575900,117800,117800,117800,117800,5
|
|
20240328,100000,101986900,117800,117600,117800,117200,104
|
|
20240328,095900,89782600,117900,117900,117900,117900,118
|
|
20240328,095800,75870400,117500,117600,117600,117500,33
|
|
20240328,095700,71989700,117600,117500,117700,117200,196
|
|
20240328,095600,48964100,117700,117700,117700,117700,0
|
|
20240328,095500,48964100,117700,117800,117900,117700,17
|
|
20240328,095400,46962100,117900,117900,117900,117900,0
|
|
20240328,095300,46962100,117900,117900,117900,117900,0
|
|
20240328,095200,46962100,117900,118100,118100,117900,99
|
|
20240328,095100,35274000,118100,118100,118100,118100,2
|
|
20240328,095000,35037800,118100,118100,118100,118100,12
|
|
20240328,094900,33620600,118100,118100,118100,118100,1
|
|
20240328,094800,33502500,118300,118300,118300,118300,0
|
|
20240328,094700,33502500,118300,118300,118300,118300,0
|
|
20240328,094600,33502500,118300,118300,118300,118300,0
|
|
20240328,094500,33502500,118300,118300,118300,118300,0
|
|
20240328,094400,33502500,118300,118200,118300,118200,7
|
|
20240328,094300,32675000,118200,118200,118200,118200,12
|
|
20240328,094200,31256600,118200,118200,118200,118200,1
|
|
20240328,094100,31138400,118200,118200,118200,118200,2
|
|
20240328,094000,30902000,118300,118300,118300,118300,0
|
|
20240328,093900,30902000,118300,118300,118300,118300,0
|
|
20240328,093800,30902000,118300,118300,118300,118300,0
|
|
20240328,093700,30902000,118300,118500,118500,118300,2
|
|
20240328,093600,30665200,118300,118300,118300,118300,10
|
|
20240328,093500,29482200,118500,118500,118500,118500,8
|
|
20240328,093400,28534200,118500,118500,118500,118500,1
|
|
20240328,093300,28415700,118500,118500,118500,118500,0
|
|
20240328,093200,28415700,118500,118500,118500,118500,0
|
|
20240328,093100,28415700,118500,118500,118500,118500,0
|
|
20240328,093000,28415700,118500,118500,118500,118500,0
|
|
20240328,092900,28415700,118500,118500,118500,118500,1
|
|
20240328,092800,28297200,118500,118500,118500,118500,1
|
|
20240328,092700,28178700,118200,118500,118500,118200,10
|
|
20240328,092600,26995500,118200,118200,118200,118200,0
|
|
20240328,092500,26995500,118200,118200,118200,118200,0
|
|
20240328,092400,26995500,118200,118200,118200,118200,2
|
|
20240328,092300,26759100,118200,118200,118200,118200,0
|
|
20240328,092200,26759100,118200,118200,118200,118200,0
|
|
20240328,092100,26759100,118200,118200,118200,118200,0
|
|
20240328,092000,26759100,118200,118600,118600,118200,55
|
|
20240328,091900,20257700,118600,118600,118600,118600,1
|
|
20240328,091800,20139100,118600,118600,118600,118600,1
|
|
20240328,091700,20020500,118500,118500,118500,118500,1
|
|
20240328,091600,19902000,118200,118600,118600,118200,10
|
|
20240328,091500,18719600,118500,118300,118500,118300,2
|
|
20240328,091400,18482800,118200,118200,118200,118200,0
|
|
20240328,091300,18482800,118200,118300,118300,118200,6
|
|
20240328,091200,17773500,118300,118300,118300,118300,1
|
|
20240328,091100,17655200,118300,118000,118300,118000,14
|
|
20240328,091000,16002900,117500,117500,117500,117500,0
|
|
20240328,090900,16002900,117500,117500,117500,117500,1
|
|
20240328,090800,15885400,117500,117500,117500,117500,1
|
|
20240328,090700,15767900,117600,118000,118400,117600,98
|
|
20240328,090600,4238200,118600,118600,118600,118600,0
|
|
20240328,090500,4238200,118600,118600,118600,118600,0
|
|
20240328,090400,4238200,118600,118600,118600,118600,0
|
|
20240328,090300,4238200,118600,118600,118600,118600,1
|
|
20240328,090200,4119600,118800,118800,118800,118800,1
|
|
20240328,090100,4000800,118800,118800,118800,118800,1
|
|
20240328,090000,3882000,118800,117600,118800,117600,33
|