574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183100,745190500,116600,116600,116600,116600,111
|
|
20240403,183000,745190500,116600,116600,116600,116600,0
|
|
20240403,182900,745190500,116600,116600,116600,116600,0
|
|
20240403,182800,745190500,116600,116600,116600,116600,0
|
|
20240403,182700,745190500,116600,116600,116600,116600,0
|
|
20240403,182600,745190500,116600,116600,116600,116600,0
|
|
20240403,182500,745190500,116600,116600,116600,116600,0
|
|
20240403,182400,745190500,116600,116600,116600,116600,0
|
|
20240403,182300,745190500,116600,116600,116600,116600,0
|
|
20240403,182200,745190500,116600,116600,116600,116600,0
|
|
20240403,182100,745190500,116600,116600,116600,116600,0
|
|
20240403,182000,745190500,116600,116600,116600,116600,0
|
|
20240403,181900,745190500,116600,116600,116600,116600,0
|
|
20240403,181800,745190500,116600,116600,116600,116600,0
|
|
20240403,181700,745190500,116600,116600,116600,116600,0
|
|
20240403,181600,745190500,116600,116600,116600,116600,0
|
|
20240403,181500,745190500,116600,116600,116600,116600,0
|
|
20240403,181400,745190500,116600,116600,116600,116600,0
|
|
20240403,181300,745190500,116600,116600,116600,116600,0
|
|
20240403,181200,745190500,116600,116600,116600,116600,0
|
|
20240403,181100,745190500,116600,116600,116600,116600,0
|
|
20240403,181000,745190500,116600,116600,116600,116600,0
|
|
20240403,180900,745190500,116600,116600,116600,116600,0
|
|
20240403,180800,745190500,116600,116600,116600,116600,0
|
|
20240403,180700,745190500,116600,116600,116600,116600,0
|
|
20240403,180600,745190500,116600,116600,116600,116600,0
|
|
20240403,180500,745190500,116600,116600,116600,116600,0
|
|
20240403,180400,745190500,116600,116600,116600,116600,0
|
|
20240403,180300,745190500,116600,116600,116600,116600,0
|
|
20240403,180200,745190500,116600,116600,116600,116600,0
|
|
20240403,180100,745190500,116600,116600,116600,116600,111
|
|
20240403,180000,745190500,116600,116600,116600,116600,0
|
|
20240403,175900,745190500,116600,116600,116600,116600,0
|
|
20240403,175800,745190500,116600,116600,116600,116600,0
|
|
20240403,175700,745190500,116600,116600,116600,116600,0
|
|
20240403,175600,745190500,116600,116600,116600,116600,0
|
|
20240403,175500,745190500,116600,116600,116600,116600,0
|
|
20240403,175400,745190500,116600,116600,116600,116600,0
|
|
20240403,175300,745190500,116600,116600,116600,116600,0
|
|
20240403,175200,745190500,116600,116600,116600,116600,0
|
|
20240403,175100,745190500,116600,116600,116600,116600,0
|
|
20240403,175000,745190500,116600,116600,116600,116600,0
|
|
20240403,174900,745190500,116600,116600,116600,116600,0
|
|
20240403,174800,745190500,116600,116600,116600,116600,0
|
|
20240403,174700,745190500,116600,116600,116600,116600,0
|
|
20240403,174600,745190500,116600,116600,116600,116600,0
|
|
20240403,174500,745190500,116600,116600,116600,116600,0
|
|
20240403,174400,745190500,116600,116600,116600,116600,0
|
|
20240403,174300,745190500,116600,116600,116600,116600,0
|
|
20240403,174200,745190500,116600,116600,116600,116600,0
|
|
20240403,174100,745190500,116600,116600,116600,116600,0
|
|
20240403,174000,745190500,116600,116600,116600,116600,0
|
|
20240403,173900,745190500,116600,116600,116600,116600,0
|
|
20240403,173800,745190500,116600,116600,116600,116600,0
|
|
20240403,173700,745190500,116600,116600,116600,116600,0
|
|
20240403,173600,745190500,116600,116600,116600,116600,0
|
|
20240403,173500,745190500,116600,116600,116600,116600,0
|
|
20240403,173400,745190500,116600,116600,116600,116600,0
|
|
20240403,173300,745190500,116600,116600,116600,116600,0
|
|
20240403,173200,745190500,116600,116600,116600,116600,0
|
|
20240403,173100,745190500,116600,116600,116600,116600,111
|
|
20240403,173000,745190500,116600,116600,116600,116600,0
|
|
20240403,172900,745190500,116600,116600,116600,116600,0
|
|
20240403,172800,745190500,116600,116600,116600,116600,0
|
|
20240403,172700,745190500,116600,116600,116600,116600,0
|
|
20240403,172600,745190500,116600,116600,116600,116600,0
|
|
20240403,172500,745190500,116600,116600,116600,116600,0
|
|
20240403,172400,745190500,116600,116600,116600,116600,0
|
|
20240403,172300,745190500,116600,116600,116600,116600,0
|
|
20240403,172200,745190500,116600,116600,116600,116600,0
|
|
20240403,172100,745190500,116600,116600,116600,116600,0
|
|
20240403,172000,745190500,116600,116600,116600,116600,0
|
|
20240403,171900,745190500,116600,116600,116600,116600,0
|
|
20240403,171800,745190500,116600,116600,116600,116600,0
|
|
20240403,171700,745190500,116600,116600,116600,116600,0
|
|
20240403,171600,745190500,116600,116600,116600,116600,0
|
|
20240403,171500,745190500,116600,116600,116600,116600,0
|
|
20240403,171400,745190500,116600,116600,116600,116600,0
|
|
20240403,171300,745190500,116600,116600,116600,116600,0
|
|
20240403,171200,745190500,116600,116600,116600,116600,0
|
|
20240403,171100,745190500,116600,116600,116600,116600,0
|
|
20240403,171000,745190500,116600,116600,116600,116600,0
|
|
20240403,170900,745190500,116600,116600,116600,116600,0
|
|
20240403,170800,745190500,116600,116600,116600,116600,0
|
|
20240403,170700,745190500,116600,116600,116600,116600,0
|
|
20240403,170600,745190500,116600,116600,116600,116600,0
|
|
20240403,170500,745190500,116600,116600,116600,116600,0
|
|
20240403,170400,745190500,116600,116600,116600,116600,0
|
|
20240403,170300,745190500,116600,116600,116600,116600,0
|
|
20240403,170200,745190500,116600,116600,116600,116600,0
|
|
20240403,170100,745190500,116600,116600,116600,116600,111
|
|
20240403,170000,745190500,116600,116600,116600,116600,0
|
|
20240403,165900,745190500,116600,116600,116600,116600,0
|
|
20240403,165800,745190500,116600,116600,116600,116600,0
|
|
20240403,165700,745190500,116600,116600,116600,116600,0
|
|
20240403,165600,745190500,116600,116600,116600,116600,0
|
|
20240403,165500,745190500,116600,116600,116600,116600,0
|
|
20240403,165400,745190500,116600,116600,116600,116600,0
|
|
20240403,165300,745190500,116600,116600,116600,116600,0
|
|
20240403,165200,745190500,116600,116600,116600,116600,0
|
|
20240403,165100,745190500,116600,116600,116600,116600,0
|
|
20240403,165000,745190500,116600,116600,116600,116600,0
|
|
20240403,164900,745190500,116600,116600,116600,116600,0
|
|
20240403,164800,745190500,116600,116600,116600,116600,0
|
|
20240403,164700,745190500,116600,116600,116600,116600,0
|
|
20240403,164600,745190500,116600,116600,116600,116600,0
|
|
20240403,164500,745190500,116600,116600,116600,116600,0
|
|
20240403,164400,745190500,116600,116600,116600,116600,0
|
|
20240403,164300,745190500,116600,116600,116600,116600,0
|
|
20240403,164200,745190500,116600,116600,116600,116600,0
|
|
20240403,164100,745190500,116600,116600,116600,116600,0
|
|
20240403,164000,745190500,116600,116600,116600,116600,0
|
|
20240403,163900,745190500,116600,116600,116600,116600,0
|
|
20240403,163800,745190500,116600,116600,116600,116600,0
|
|
20240403,163700,745190500,116600,116600,116600,116600,0
|
|
20240403,163600,745190500,116600,116600,116600,116600,0
|
|
20240403,163500,745190500,116600,116600,116600,116600,0
|
|
20240403,163400,745190500,116600,116600,116600,116600,0
|
|
20240403,163300,745190500,116600,116600,116600,116600,0
|
|
20240403,163200,745190500,116600,116600,116600,116600,0
|
|
20240403,163100,745190500,116600,116600,116600,116600,111
|
|
20240403,163000,745190500,116600,116600,116600,116600,0
|
|
20240403,162900,745190500,116600,116600,116600,116600,0
|
|
20240403,162800,745190500,116600,116600,116600,116600,0
|
|
20240403,162700,745190500,116600,116600,116600,116600,0
|
|
20240403,162600,745190500,116600,116600,116600,116600,0
|
|
20240403,162500,745190500,116600,116600,116600,116600,0
|
|
20240403,162400,745190500,116600,116600,116600,116600,0
|
|
20240403,162300,745190500,116600,116600,116600,116600,0
|
|
20240403,162200,745190500,116600,116600,116600,116600,0
|
|
20240403,162100,745190500,116600,116600,116600,116600,0
|
|
20240403,162000,745190500,116600,116600,116600,116600,0
|
|
20240403,161900,745190500,116600,116600,116600,116600,0
|
|
20240403,161800,745190500,116600,116600,116600,116600,0
|
|
20240403,161700,745190500,116600,116600,116600,116600,0
|
|
20240403,161600,745190500,116600,116600,116600,116600,0
|
|
20240403,161500,745190500,116600,116600,116600,116600,0
|
|
20240403,161400,745190500,116600,116600,116600,116600,0
|
|
20240403,161300,745190500,116600,116600,116600,116600,0
|
|
20240403,161200,745190500,116600,116600,116600,116600,0
|
|
20240403,161100,745190500,116600,116600,116600,116600,0
|
|
20240403,161000,745190500,116600,116600,116600,116600,0
|
|
20240403,160900,745190500,116600,116600,116600,116600,0
|
|
20240403,160800,745190500,116600,116600,116600,116600,0
|
|
20240403,160700,745190500,116600,116600,116600,116600,0
|
|
20240403,160600,745190500,116600,116600,116600,116600,0
|
|
20240403,160500,745190500,116600,116600,116600,116600,0
|
|
20240403,160400,745190500,116600,116600,116600,116600,0
|
|
20240403,160300,745190500,116600,116600,116600,116600,0
|
|
20240403,160200,745190500,116600,116600,116600,116600,0
|
|
20240403,160100,745190500,116600,116600,116600,116600,111
|
|
20240403,160000,745190500,116600,116600,116600,116600,0
|
|
20240403,155900,745190500,116600,116600,116600,116600,0
|
|
20240403,155800,745190500,116600,116600,116600,116600,0
|
|
20240403,155700,745190500,116600,116600,116600,116600,0
|
|
20240403,155600,745190500,116600,116600,116600,116600,0
|
|
20240403,155500,745190500,116600,116600,116600,116600,0
|
|
20240403,155400,745190500,116600,116600,116600,116600,0
|
|
20240403,155300,745190500,116600,116600,116600,116600,0
|
|
20240403,155200,745190500,116600,116600,116600,116600,0
|
|
20240403,155100,745190500,116600,116600,116600,116600,0
|
|
20240403,155000,745190500,116600,116600,116600,116600,0
|
|
20240403,154900,745190500,116600,116600,116600,116600,0
|
|
20240403,154800,745190500,116600,116600,116600,116600,0
|
|
20240403,154700,745190500,116600,116600,116600,116600,0
|
|
20240403,154600,745190500,116600,116600,116600,116600,0
|
|
20240403,154500,745190500,116600,116600,116600,116600,0
|
|
20240403,154400,745190500,116600,116600,116600,116600,0
|
|
20240403,154300,745190500,116600,116600,116600,116600,0
|
|
20240403,154200,745190500,116600,116600,116600,116600,0
|
|
20240403,154100,745190500,116600,116600,116600,116600,0
|
|
20240403,154000,745190500,116600,116600,116600,116600,0
|
|
20240403,153900,745190500,116600,116600,116600,116600,0
|
|
20240403,153800,745190500,116600,116600,116600,116600,0
|
|
20240403,153700,745190500,116600,116600,116600,116600,0
|
|
20240403,153600,745190500,116600,116600,116600,116600,0
|
|
20240403,153500,745190500,116600,116600,116600,116600,0
|
|
20240403,153400,745190500,116600,116600,116600,116600,0
|
|
20240403,153300,745190500,116600,116600,116600,116600,0
|
|
20240403,153200,745190500,116600,116600,116600,116600,0
|
|
20240403,153100,745190500,116600,116600,116600,116600,111
|
|
20240403,153000,745190500,116600,116600,116600,116600,111
|
|
20240403,152900,732247900,116400,116400,116400,116400,0
|
|
20240403,152800,732247900,116400,116400,116400,116400,0
|
|
20240403,152700,732247900,116400,116400,116400,116400,0
|
|
20240403,152600,732247900,116400,116400,116400,116400,0
|
|
20240403,152500,732247900,116400,116400,116400,116400,0
|
|
20240403,152400,732247900,116400,116400,116400,116400,0
|
|
20240403,152300,732247900,116400,116400,116400,116400,0
|
|
20240403,152200,732247900,116400,116400,116400,116400,0
|
|
20240403,152100,732247900,116400,116400,116400,116400,0
|
|
20240403,152000,732247900,116400,116400,116400,116400,0
|
|
20240403,151900,732247900,116400,116300,116500,116300,32
|
|
20240403,151800,728525800,116300,116400,116400,116300,8
|
|
20240403,151700,727595200,116400,116800,116800,116400,26
|
|
20240403,151600,724559600,116600,116500,116600,116500,5
|
|
20240403,151500,723976800,116400,116400,116400,116400,0
|
|
20240403,151400,723976800,116400,116500,116800,116400,58
|
|
20240403,151300,717211700,116400,116400,116400,116400,1
|
|
20240403,151200,717095300,116800,116800,116800,116800,0
|
|
20240403,151100,717095300,116800,116700,116800,116500,41
|
|
20240403,151000,712313300,116700,116600,116700,116600,12
|
|
20240403,150900,710913200,116700,116600,116700,116600,4
|
|
20240403,150800,710446600,116700,116700,116700,116600,22
|
|
20240403,150700,707880700,116700,116700,116700,116700,0
|
|
20240403,150600,707880700,116700,116700,116700,116700,0
|
|
20240403,150500,707880700,116700,116300,116700,116300,34
|
|
20240403,150400,703918900,116500,116500,116500,116500,36
|
|
20240403,150300,699724900,116300,116300,116300,116300,10
|
|
20240403,150200,698561900,116600,116500,116600,116500,48
|
|
20240403,150100,692965300,116400,116400,116400,116400,1
|
|
20240403,150000,692848900,116300,116600,116600,116300,78
|
|
20240403,145900,683757600,116600,116500,116600,116500,30
|
|
20240403,145800,680260100,116400,116400,116400,116400,0
|
|
20240403,145700,680260100,116400,116400,116400,116400,3
|
|
20240403,145600,679910900,116300,116300,116600,116300,25
|
|
20240403,145500,676998900,116500,116400,116500,116400,34
|
|
20240403,145400,673038100,116300,116500,116500,116300,49
|
|
20240403,145300,667333700,116300,116400,116400,116300,34
|
|
20240403,145200,663377000,116300,116300,116300,116300,8
|
|
20240403,145100,662446600,116300,116300,116500,116300,33
|
|
20240403,145000,658605600,116400,116300,116400,116300,26
|
|
20240403,144900,655579300,116300,116300,116500,116300,8
|
|
20240403,144800,654648200,116500,116500,116500,116500,20
|
|
20240403,144700,652318200,116400,116400,116400,116400,2
|
|
20240403,144600,652085400,116400,116300,116400,116300,7
|
|
20240403,144500,651270800,116500,116500,116500,116400,40
|
|
20240403,144400,646611200,116400,116400,116400,116400,1
|
|
20240403,144300,646494800,116400,116400,116400,116300,28
|
|
20240403,144200,643236100,116500,116300,116500,116300,22
|
|
20240403,144100,640674400,116300,116500,116500,116300,13
|
|
20240403,144000,639160800,116500,116500,116500,116500,26
|
|
20240403,143900,636131800,116500,116400,116500,116400,16
|
|
20240403,143800,634267900,116400,116400,116500,116400,12
|
|
20240403,143700,632870400,116400,116300,116400,116300,4
|
|
20240403,143600,632405100,116500,116400,116500,116400,21
|
|
20240403,143500,629958700,116500,116400,116500,116300,6
|
|
20240403,143400,629260300,116500,116500,116500,116400,21
|
|
20240403,143300,626813900,116400,116300,116400,116300,3
|
|
20240403,143200,626464800,116400,116500,116500,116400,27
|
|
20240403,143100,623319900,116500,116400,116500,116400,30
|
|
20240403,143000,619825400,116400,116400,116500,116400,12
|
|
20240403,142900,618427900,116500,116400,116500,116400,10
|
|
20240403,142800,617263300,116500,116200,116500,116200,27
|
|
20240403,142700,614122000,116000,116400,116400,116000,4
|
|
20240403,142600,613657400,116400,116300,116500,116300,11
|
|
20240403,142500,612376900,116600,116300,116600,116300,17
|
|
20240403,142400,610395300,116300,116600,116600,116300,28
|
|
20240403,142300,607132300,116500,116500,116500,116500,2
|
|
20240403,142200,606899300,116600,116700,116800,116600,42
|
|
20240403,142100,601996700,116700,116700,116700,116600,8
|
|
20240403,142000,601063300,116600,116700,116700,116600,8
|
|
20240403,141900,600130400,116600,116700,116700,116600,34
|
|
20240403,141800,596162900,116700,116700,116700,116700,4
|
|
20240403,141700,595696100,116600,116400,116600,116400,6
|
|
20240403,141600,594997300,116400,116600,116700,116400,22
|
|
20240403,141500,592430900,116400,116400,116400,116400,0
|
|
20240403,141400,592430900,116400,116700,116700,116400,23
|
|
20240403,141300,589748500,116600,116600,116600,116500,49
|
|
20240403,141200,584035200,116700,116700,116700,116600,10
|
|
20240403,141100,582868600,116600,116700,116700,116600,17
|
|
20240403,141000,580884900,116500,116500,116600,116500,11
|
|
20240403,140900,579602700,116600,116600,116600,116600,22
|
|
20240403,140800,577037500,116500,116600,116700,116500,60
|
|
20240403,140700,570040100,116700,116700,116700,116700,1
|
|
20240403,140600,569923400,116600,116600,116600,116500,9
|
|
20240403,140500,568874100,116600,116400,116600,116400,15
|
|
20240403,140400,567126200,116500,116600,116600,116500,27
|
|
20240403,140300,563978500,116500,116500,116500,116500,8
|
|
20240403,140200,563046500,116500,116600,116700,116500,34
|
|
20240403,140100,559080800,116600,116700,116700,116600,11
|
|
20240403,140000,557797500,116600,116800,116800,116600,44
|
|
20240403,135900,552660200,116800,116800,116900,116800,18
|
|
20240403,135800,550556200,116800,116800,116900,116800,3
|
|
20240403,135700,550205700,116800,116700,116800,116700,10
|
|
20240403,135600,549038300,116800,116800,117000,116800,21
|
|
20240403,135500,546582500,116700,116700,116700,116700,3
|
|
20240403,135400,546232400,116800,116900,116900,116800,35
|
|
20240403,135300,542141300,116900,116800,116900,116700,12
|
|
20240403,135200,540739900,116800,116900,116900,116800,21
|
|
20240403,135100,538285400,116800,116800,116800,116800,10
|
|
20240403,135000,537117400,116600,116600,116600,116600,0
|
|
20240403,134900,537117400,116600,117000,117000,116600,31
|
|
20240403,134800,533494400,117000,117300,117300,117000,147
|
|
20240403,134700,516287400,117200,117200,117200,117200,1
|
|
20240403,134600,516170200,117100,117100,117100,117100,2
|
|
20240403,134500,515936000,117200,117300,117300,117200,22
|
|
20240403,134400,513355500,117200,117300,117300,117200,5
|
|
20240403,134300,512769400,117200,117200,117200,117200,5
|
|
20240403,134200,512183400,117300,117200,117300,117100,18
|
|
20240403,134100,510072400,117200,117100,117200,117100,6
|
|
20240403,134000,509369300,117200,117100,117200,117100,7
|
|
20240403,133900,508549000,117100,117100,117100,117000,11
|
|
20240403,133800,507261300,117000,117100,117100,117000,5
|
|
20240403,133700,506676200,117100,117000,117100,117000,6
|
|
20240403,133600,505973700,117000,117000,117200,117000,23
|
|
20240403,133500,503279200,117000,117100,117100,117000,8
|
|
20240403,133400,502342500,117000,117200,117200,117000,6
|
|
20240403,133300,501639500,117200,117100,117200,117000,17
|
|
20240403,133200,499647900,117100,117000,117100,117000,7
|
|
20240403,133100,498828400,117000,117300,117300,117000,22
|
|
20240403,133000,496249300,117300,117300,117300,117300,1
|
|
20240403,132900,496132000,117200,117200,117200,117100,20
|
|
20240403,132800,493788900,117200,117300,117300,117200,23
|
|
20240403,132700,491091400,117300,117100,117300,117100,10
|
|
20240403,132600,489919000,117200,117200,117200,117200,18
|
|
20240403,132500,487809400,117100,117100,117200,117100,65
|
|
20240403,132400,480191900,117100,117200,117200,117100,8
|
|
20240403,132300,479254400,117100,117100,117200,117100,7
|
|
20240403,132200,478434300,117100,117000,117100,116900,106
|
|
20240403,132100,466031800,117000,117000,117000,117000,2
|
|
20240403,132000,465797800,117100,117000,117100,117000,8
|
|
20240403,131900,464861200,117000,116900,117100,116900,20
|
|
20240403,131800,462519800,117000,116800,117000,116800,2
|
|
20240403,131700,462286000,116800,117000,117000,116800,4
|
|
20240403,131600,461818200,117000,116900,117000,116800,92
|
|
20240403,131500,451054600,117000,116900,117000,116900,5
|
|
20240403,131400,450469700,116900,116900,117000,116900,12
|
|
20240403,131300,449066200,116900,116800,116900,116800,9
|
|
20240403,131200,448014200,116800,116800,116900,116800,9
|
|
20240403,131100,446962600,116700,116800,116800,116700,20
|
|
20240403,131000,444626900,116700,116800,116800,116700,8
|
|
20240403,130900,443692700,116800,116800,116800,116800,2
|
|
20240403,130800,443459100,116800,116700,116800,116700,8
|
|
20240403,130700,442525300,116600,116500,116600,116500,5
|
|
20240403,130600,441942700,116600,116500,116600,116500,10
|
|
20240403,130500,440777100,116500,116500,116500,116500,5
|
|
20240403,130400,440194600,116400,116400,116400,116400,2
|
|
20240403,130300,439961800,116400,116500,116500,116400,3
|
|
20240403,130200,439612400,116500,116500,116500,116500,35
|
|
20240403,130100,435534900,116500,116500,116500,116500,14
|
|
20240403,130000,433903900,116500,116500,116500,116500,3
|
|
20240403,125900,433554400,116500,116400,116500,116400,14
|
|
20240403,125800,431923900,116400,116400,116400,116400,15
|
|
20240403,125700,430177900,116400,116400,116400,116400,2
|
|
20240403,125600,429945100,116400,115800,116400,115800,32
|
|
20240403,125500,426226200,115900,116300,116300,115900,9
|
|
20240403,125400,425180500,115800,115900,115900,115800,12
|
|
20240403,125300,423790800,115900,116200,116600,115900,27
|
|
20240403,125200,420649400,116900,116200,116900,116200,76
|
|
20240403,125100,411791900,116300,116200,116300,116000,8
|
|
20240403,125000,410862400,116500,116000,116500,116000,31
|
|
20240403,124900,407257100,116000,116000,116300,116000,6
|
|
20240403,124800,406560500,116000,116200,116500,115900,24
|
|
20240403,124700,403772500,115900,116000,116300,115900,4
|
|
20240403,124600,403308300,116300,116200,116400,116200,10
|
|
20240403,124500,402145200,116200,116700,116700,116200,22
|
|
20240403,124400,399580100,116500,116500,116800,116500,146
|
|
20240403,124300,382568600,116800,116200,116900,116200,80
|
|
20240403,124200,373249200,116200,116100,116300,116100,22
|
|
20240403,124100,370691800,116100,116100,116100,116100,4
|
|
20240403,124000,370227400,116100,116100,116300,116100,9
|
|
20240403,123900,369181500,116300,116300,116300,116300,16
|
|
20240403,123800,367320700,116200,116200,116200,116200,5
|
|
20240403,123700,366739700,116200,116200,116200,116200,6
|
|
20240403,123600,366042500,116200,116200,116200,116200,4
|
|
20240403,123500,365577700,116100,116100,116100,116100,4
|
|
20240403,123400,365113300,116100,116100,116100,116100,3
|
|
20240403,123300,364765000,116200,116100,116300,116100,36
|
|
20240403,123200,360581400,116100,116100,116100,116100,4
|
|
20240403,123100,360117000,116100,116200,116200,116100,14
|
|
20240403,123000,358490300,116300,116400,116500,115900,283
|
|
20240403,122900,325612400,116400,116500,116500,116400,4
|
|
20240403,122800,325146700,116400,116400,116400,116400,3
|
|
20240403,122700,324797500,116300,116300,116400,116300,4
|
|
20240403,122600,324332100,116500,116500,116500,116500,10
|
|
20240403,122500,323167100,116500,116500,116500,116500,7
|
|
20240403,122400,322351600,116300,116300,116300,116300,3
|
|
20240403,122300,322002700,116600,116600,116600,116600,10
|
|
20240403,122200,320836700,116600,116500,116600,116500,11
|
|
20240403,122100,319554600,116300,116300,116300,116300,4
|
|
20240403,122000,319089400,116400,116700,116700,116400,23
|
|
20240403,121900,316405600,116700,116700,116800,116700,21
|
|
20240403,121800,313953400,116700,116700,116700,116700,8
|
|
20240403,121700,313019800,116700,116700,116700,116700,1
|
|
20240403,121600,312903100,116800,116700,116800,116700,21
|
|
20240403,121500,310450900,116700,116700,116800,116700,5
|
|
20240403,121400,309867300,116700,116700,116700,116700,3
|
|
20240403,121300,309517200,116700,116600,116700,116600,6
|
|
20240403,121200,308817200,116600,116600,116600,116600,5
|
|
20240403,121100,308234200,116600,116600,116600,116600,1
|
|
20240403,121000,308117600,116600,116500,116600,116500,29
|
|
20240403,120900,304737800,116500,116500,116500,116500,2
|
|
20240403,120800,304504800,116500,116500,116500,116500,10
|
|
20240403,120700,303339800,116200,116200,116200,116200,1
|
|
20240403,120600,303223600,116200,116500,116500,116200,22
|
|
20240403,120500,300662100,116500,116200,116600,116200,12
|
|
20240403,120400,299264100,116400,116500,116500,116400,6
|
|
20240403,120300,298565300,116500,116500,116600,116500,7
|
|
20240403,120200,297749500,116500,116500,116500,116500,8
|
|
20240403,120100,296817500,116500,116500,116500,116500,4
|
|
20240403,120000,296351500,116500,116500,116500,116500,5
|
|
20240403,115900,295769000,116500,116500,116500,116500,8
|
|
20240403,115800,294837000,116300,116600,116600,116300,7
|
|
20240403,115700,294021700,116600,116600,116600,116600,7
|
|
20240403,115600,293205500,116600,116300,116600,116300,11
|
|
20240403,115500,291923800,116300,116300,116500,116300,11
|
|
20240403,115400,290644100,116300,116500,116500,116300,5
|
|
20240403,115300,290062400,116300,116500,116700,116300,22
|
|
20240403,115200,287497200,116300,116600,116600,116300,6
|
|
20240403,115100,286798700,116600,116600,116700,116600,4
|
|
20240403,115000,286332200,116600,116300,116600,116300,15
|
|
20240403,114900,284584300,116300,116700,116700,116300,2
|
|
20240403,114800,284351300,116600,116900,116900,116600,101
|
|
20240403,114700,272548300,116900,116800,116900,116800,9
|
|
20240403,114600,271496500,116800,116800,117000,116800,19
|
|
20240403,114500,269276600,116900,116800,116900,116800,4
|
|
20240403,114400,268809200,116800,116600,116800,116600,7
|
|
20240403,114300,267992500,116600,116700,116700,116600,4
|
|
20240403,114200,267525900,116800,116800,117000,116800,30
|
|
20240403,114100,264017500,116800,116800,116900,116800,5
|
|
20240403,114000,263433400,116900,116900,116900,116900,0
|
|
20240403,113900,263433400,116900,116700,116900,116700,12
|
|
20240403,113800,262031900,116700,116700,116800,116700,13
|
|
20240403,113700,260514300,116800,116700,116800,116700,5
|
|
20240403,113600,259930400,116700,116700,116700,116700,4
|
|
20240403,113500,259463600,116600,116600,116600,116600,3
|
|
20240403,113400,259113800,116700,116600,116700,116600,6
|
|
20240403,113300,258413900,116600,116500,116600,116300,8
|
|
20240403,113200,257481800,116500,116500,116500,116500,5
|
|
20240403,113100,256899300,116500,116500,116500,116500,3
|
|
20240403,113000,256549800,116500,116300,116500,116300,8
|
|
20240403,112900,255618000,116400,116500,116500,116400,10
|
|
20240403,112800,254453200,116500,116500,116500,116500,6
|
|
20240403,112700,253754200,116600,116400,116600,116400,8
|
|
20240403,112600,252822400,116400,116700,116700,116400,15
|
|
20240403,112500,251072400,116700,116700,116700,116700,9
|
|
20240403,112400,250022100,116600,116700,116700,116600,9
|
|
20240403,112300,248972600,116600,116600,116600,116600,4
|
|
20240403,112200,248506200,116600,116500,116600,116500,7
|
|
20240403,112100,247690100,116500,116500,116500,116500,3
|
|
20240403,112000,247340600,116500,116500,116500,116500,4
|
|
20240403,111900,246874600,116600,116500,116600,116500,17
|
|
20240403,111800,244892600,116500,116500,116500,116500,7
|
|
20240403,111700,244077100,116500,116500,116500,116500,4
|
|
20240403,111600,243611100,116500,116400,116500,116300,8
|
|
20240403,111500,242679700,116400,116400,116400,116400,1
|
|
20240403,111400,242563300,116400,116500,116500,116400,4
|
|
20240403,111300,242097600,116400,116300,116400,116300,25
|
|
20240403,111200,239187800,116200,116200,116200,116200,0
|
|
20240403,111100,239187800,116200,116300,116300,116200,19
|
|
20240403,111000,236978700,116300,116300,116300,116200,5
|
|
20240403,110900,236397400,116200,116200,116200,116200,2
|
|
20240403,110800,236165000,116200,116200,116200,116200,3
|
|
20240403,110700,235816400,116200,116200,116200,116000,4
|
|
20240403,110600,235351800,116200,116200,116200,116200,9
|
|
20240403,110500,234306000,116200,116200,116200,116200,6
|
|
20240403,110400,233608800,116000,116000,116000,116000,0
|
|
20240403,110300,233608800,116000,116200,116200,116000,3
|
|
20240403,110200,233260600,116200,116200,116200,116200,15
|
|
20240403,110100,231517600,116000,116000,116000,116000,2
|
|
20240403,110000,231285600,116000,116100,116100,116000,2
|
|
20240403,105900,231053500,116100,116000,116100,116000,11
|
|
20240403,105800,229777300,116000,115900,116000,115900,3
|
|
20240403,105700,229429400,115800,115800,115800,115800,0
|
|
20240403,105600,229429400,115800,115800,116100,115800,18
|
|
20240403,105500,227340500,116000,116000,116000,116000,6
|
|
20240403,105400,226644500,116000,116000,116000,116000,9
|
|
20240403,105300,225600500,116000,115700,116000,115700,6
|
|
20240403,105200,224905000,115700,115700,115700,115700,1
|
|
20240403,105100,224789300,115700,116000,116000,115700,6
|
|
20240403,105000,224094400,116000,116000,116000,115800,21
|
|
20240403,104900,221658700,116000,116000,116000,116000,1
|
|
20240403,104800,221542700,116000,116000,116000,116000,6
|
|
20240403,104700,220846700,116000,115900,116000,115800,7
|
|
20240403,104600,220035100,115900,116000,116000,115900,9
|
|
20240403,104500,218991900,115900,115900,115900,115900,0
|
|
20240403,104400,218991900,115900,115800,115900,115800,6
|
|
20240403,104300,218296600,115800,116000,116000,115800,13
|
|
20240403,104200,216789400,116000,116000,116000,116000,7
|
|
20240403,104100,215977400,115900,115900,115900,115900,2
|
|
20240403,104000,215745600,115900,115900,115900,115900,2
|
|
20240403,103900,215513800,115900,116000,116000,115900,25
|
|
20240403,103800,212614800,115900,115900,115900,115900,0
|
|
20240403,103700,212614800,115900,115800,115900,115800,11
|
|
20240403,103600,211340400,115900,115800,115900,115800,5
|
|
20240403,103500,210761300,115800,115700,115800,115700,3
|
|
20240403,103400,210414100,115700,115600,115700,115600,14
|
|
20240403,103300,208795600,115700,115700,115800,115700,71
|
|
20240403,103200,200579300,115700,115700,115700,115700,1
|
|
20240403,103100,200463600,115700,115700,115700,115700,8
|
|
20240403,103000,199538000,115700,115700,115700,115700,0
|
|
20240403,102900,199538000,115700,115700,115700,115700,0
|
|
20240403,102800,199538000,115700,115700,115700,115700,1
|
|
20240403,102700,199422300,115700,115700,115900,115700,17
|
|
20240403,102600,197454600,115800,115800,115800,115800,1
|
|
20240403,102500,197338800,115900,115900,115900,115900,1
|
|
20240403,102400,197222900,115900,115700,115900,115700,40
|
|
20240403,102300,192593200,115700,115700,115700,115700,1
|
|
20240403,102200,192477500,115800,115800,115800,115800,1
|
|
20240403,102100,192361700,115900,115700,115900,115700,17
|
|
20240403,102000,190393600,115900,115900,115900,115900,0
|
|
20240403,101900,190393600,115900,115700,115900,115700,2
|
|
20240403,101800,190162000,115900,115900,115900,115900,5
|
|
20240403,101700,189582500,116000,116000,116000,116000,1
|
|
20240403,101600,189466500,115700,115700,115700,115700,2
|
|
20240403,101500,189235100,115700,115800,115900,115700,28
|
|
20240403,101400,185992800,116000,115900,116000,115900,7
|
|
20240403,101300,185181400,116000,116000,116000,116000,1
|
|
20240403,101200,185065400,115900,116000,116000,115900,22
|
|
20240403,101100,182515400,115900,115900,115900,115900,5
|
|
20240403,101000,181935900,116000,116000,116000,116000,0
|
|
20240403,100900,181935900,116000,116000,116000,115900,13
|
|
20240403,100800,180428700,115900,115900,115900,115900,5
|
|
20240403,100700,179849200,115900,116000,116000,115900,2
|
|
20240403,100600,179617300,115800,115800,115800,115800,5
|
|
20240403,100500,179038300,116200,116200,116200,116200,0
|
|
20240403,100400,179038300,116200,116200,116200,116200,1
|
|
20240403,100300,178922100,115900,116000,116000,115900,3
|
|
20240403,100200,178574200,115900,115800,115900,115800,112
|
|
20240403,100100,165602800,115700,115700,115700,115700,0
|
|
20240403,100000,165602800,115700,115800,115800,115700,9
|
|
20240403,095900,164561400,115800,115800,115800,115800,1
|
|
20240403,095800,164445600,115700,115700,115700,115700,9
|
|
20240403,095700,163404300,115700,115700,115700,115700,6
|
|
20240403,095600,162710100,115800,115800,115800,115800,1
|
|
20240403,095500,162594300,115800,115800,115800,115800,0
|
|
20240403,095400,162594300,115800,115800,115800,115700,11
|
|
20240403,095300,161321200,115800,115700,115800,115700,17
|
|
20240403,095200,159353700,115600,115600,115600,115600,6
|
|
20240403,095100,158660100,115600,115500,115600,115400,10
|
|
20240403,095000,157505700,115500,115500,115500,115500,0
|
|
20240403,094900,157505700,115500,115400,115500,115400,7
|
|
20240403,094800,156697600,115600,115800,115800,115500,154
|
|
20240403,094700,138893400,115800,115800,115800,115800,0
|
|
20240403,094600,138893400,115800,115800,115800,115800,1
|
|
20240403,094500,138777600,115800,115800,115800,115800,1
|
|
20240403,094400,138661800,115800,115800,115800,115800,1
|
|
20240403,094300,138546000,115800,115800,115800,115800,0
|
|
20240403,094200,138546000,115800,115800,115800,115800,31
|
|
20240403,094100,134956200,115900,115900,115900,115900,1
|
|
20240403,094000,134840300,115800,115800,115800,115800,0
|
|
20240403,093900,134840300,115800,115900,115900,115800,3
|
|
20240403,093800,134492800,115800,115700,115800,115700,49
|
|
20240403,093700,128822200,115700,115700,115700,115700,3
|
|
20240403,093600,128475100,115700,116100,116100,115700,5
|
|
20240403,093500,127896200,116500,116500,116500,116500,0
|
|
20240403,093400,127896200,116500,116500,116500,116500,0
|
|
20240403,093300,127896200,116500,115900,116500,115700,35
|
|
20240403,093200,123842000,117100,117100,117100,117100,0
|
|
20240403,093100,123842000,117100,117100,117100,117100,1
|
|
20240403,093000,123724900,115800,115800,115800,115800,0
|
|
20240403,092900,123724900,115800,115700,117400,115600,285
|
|
20240403,092800,90655700,115100,116000,116000,115100,294
|
|
20240403,092700,56637300,115800,115800,115800,115800,0
|
|
20240403,092600,56637300,115800,115800,116600,115700,239
|
|
20240403,092500,28885400,115700,115700,115700,115700,0
|
|
20240403,092400,28885400,115700,115800,115800,115700,5
|
|
20240403,092300,28306800,115900,115900,115900,115900,0
|
|
20240403,092200,28306800,115900,116000,116000,115900,37
|
|
20240403,092100,24018300,116100,116200,116200,116100,34
|
|
20240403,092000,20068900,116700,116700,116700,116700,1
|
|
20240403,091900,19952200,116700,116700,116700,116700,0
|
|
20240403,091800,19952200,116700,116700,116700,116700,0
|
|
20240403,091700,19952200,116700,116700,116700,116700,0
|
|
20240403,091600,19952200,116700,116400,116800,116300,62
|
|
20240403,091500,12729100,116800,116900,116900,116800,6
|
|
20240403,091400,12028000,115900,115900,115900,115900,0
|
|
20240403,091300,12028000,115900,115900,115900,115900,2
|
|
20240403,091200,11796200,115900,115900,115900,115900,3
|
|
20240403,091100,11448500,115900,115900,115900,115900,13
|
|
20240403,091000,9941800,116000,115800,116000,115800,3
|
|
20240403,090900,9594200,116000,116600,116600,116000,38
|
|
20240403,090800,5174200,117600,117600,117600,117600,0
|
|
20240403,090700,5174200,117600,117600,117600,117600,0
|
|
20240403,090600,5174200,117600,117600,117600,117600,0
|
|
20240403,090500,5174200,117600,117600,117600,117600,0
|
|
20240403,090400,5174200,117600,117600,117600,117600,0
|
|
20240403,090300,5174200,117600,117600,117600,117600,0
|
|
20240403,090200,5174200,117600,117600,117600,117600,1
|
|
20240403,090100,5056600,117500,117500,117500,117500,2
|
|
20240403,090000,4821600,117600,117600,117600,117600,41
|