574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183100,1965817800,118200,118200,118200,118200,288
|
|
20240409,183000,1965817800,118200,118200,118200,118200,0
|
|
20240409,182900,1965817800,118200,118200,118200,118200,0
|
|
20240409,182800,1965817800,118200,118200,118200,118200,0
|
|
20240409,182700,1965817800,118200,118200,118200,118200,0
|
|
20240409,182600,1965817800,118200,118200,118200,118200,0
|
|
20240409,182500,1965817800,118200,118200,118200,118200,0
|
|
20240409,182400,1965817800,118200,118200,118200,118200,0
|
|
20240409,182300,1965817800,118200,118200,118200,118200,0
|
|
20240409,182200,1965817800,118200,118200,118200,118200,0
|
|
20240409,182100,1965817800,118200,118200,118200,118200,0
|
|
20240409,182000,1965817800,118200,118200,118200,118200,0
|
|
20240409,181900,1965817800,118200,118200,118200,118200,0
|
|
20240409,181800,1965817800,118200,118200,118200,118200,0
|
|
20240409,181700,1965817800,118200,118200,118200,118200,0
|
|
20240409,181600,1965817800,118200,118200,118200,118200,0
|
|
20240409,181500,1965817800,118200,118200,118200,118200,0
|
|
20240409,181400,1965817800,118200,118200,118200,118200,0
|
|
20240409,181300,1965817800,118200,118200,118200,118200,0
|
|
20240409,181200,1965817800,118200,118200,118200,118200,0
|
|
20240409,181100,1965817800,118200,118200,118200,118200,0
|
|
20240409,181000,1965817800,118200,118200,118200,118200,0
|
|
20240409,180900,1965817800,118200,118200,118200,118200,0
|
|
20240409,180800,1965817800,118200,118200,118200,118200,0
|
|
20240409,180700,1965817800,118200,118200,118200,118200,0
|
|
20240409,180600,1965817800,118200,118200,118200,118200,0
|
|
20240409,180500,1965817800,118200,118200,118200,118200,0
|
|
20240409,180400,1965817800,118200,118200,118200,118200,0
|
|
20240409,180300,1965817800,118200,118200,118200,118200,0
|
|
20240409,180200,1965817800,118200,118200,118200,118200,0
|
|
20240409,180100,1965817800,118200,118200,118200,118200,288
|
|
20240409,180000,1965817800,118200,118200,118200,118200,0
|
|
20240409,175900,1965817800,118200,118200,118200,118200,0
|
|
20240409,175800,1965817800,118200,118200,118200,118200,0
|
|
20240409,175700,1965817800,118200,118200,118200,118200,0
|
|
20240409,175600,1965817800,118200,118200,118200,118200,0
|
|
20240409,175500,1965817800,118200,118200,118200,118200,0
|
|
20240409,175400,1965817800,118200,118200,118200,118200,0
|
|
20240409,175300,1965817800,118200,118200,118200,118200,0
|
|
20240409,175200,1965817800,118200,118200,118200,118200,0
|
|
20240409,175100,1965817800,118200,118200,118200,118200,0
|
|
20240409,175000,1965817800,118200,118200,118200,118200,0
|
|
20240409,174900,1965817800,118200,118200,118200,118200,0
|
|
20240409,174800,1965817800,118200,118200,118200,118200,0
|
|
20240409,174700,1965817800,118200,118200,118200,118200,0
|
|
20240409,174600,1965817800,118200,118200,118200,118200,0
|
|
20240409,174500,1965817800,118200,118200,118200,118200,0
|
|
20240409,174400,1965817800,118200,118200,118200,118200,0
|
|
20240409,174300,1965817800,118200,118200,118200,118200,0
|
|
20240409,174200,1965817800,118200,118200,118200,118200,0
|
|
20240409,174100,1965817800,118200,118200,118200,118200,0
|
|
20240409,174000,1965817800,118200,118200,118200,118200,0
|
|
20240409,173900,1965817800,118200,118200,118200,118200,0
|
|
20240409,173800,1965817800,118200,118200,118200,118200,0
|
|
20240409,173700,1965817800,118200,118200,118200,118200,0
|
|
20240409,173600,1965817800,118200,118200,118200,118200,0
|
|
20240409,173500,1965817800,118200,118200,118200,118200,0
|
|
20240409,173400,1965817800,118200,118200,118200,118200,0
|
|
20240409,173300,1965817800,118200,118200,118200,118200,0
|
|
20240409,173200,1965817800,118200,118200,118200,118200,0
|
|
20240409,173100,1965817800,118200,118200,118200,118200,288
|
|
20240409,173000,1965817800,118200,118200,118200,118200,0
|
|
20240409,172900,1965817800,118200,118200,118200,118200,0
|
|
20240409,172800,1965817800,118200,118200,118200,118200,0
|
|
20240409,172700,1965817800,118200,118200,118200,118200,0
|
|
20240409,172600,1965817800,118200,118200,118200,118200,0
|
|
20240409,172500,1965817800,118200,118200,118200,118200,0
|
|
20240409,172400,1965817800,118200,118200,118200,118200,0
|
|
20240409,172300,1965817800,118200,118200,118200,118200,0
|
|
20240409,172200,1965817800,118200,118200,118200,118200,0
|
|
20240409,172100,1965817800,118200,118200,118200,118200,0
|
|
20240409,172000,1965817800,118200,118200,118200,118200,0
|
|
20240409,171900,1965817800,118200,118200,118200,118200,0
|
|
20240409,171800,1965817800,118200,118200,118200,118200,0
|
|
20240409,171700,1965817800,118200,118200,118200,118200,0
|
|
20240409,171600,1965817800,118200,118200,118200,118200,0
|
|
20240409,171500,1965817800,118200,118200,118200,118200,0
|
|
20240409,171400,1965817800,118200,118200,118200,118200,0
|
|
20240409,171300,1965817800,118200,118200,118200,118200,0
|
|
20240409,171200,1965817800,118200,118200,118200,118200,0
|
|
20240409,171100,1965817800,118200,118200,118200,118200,0
|
|
20240409,171000,1965817800,118200,118200,118200,118200,0
|
|
20240409,170900,1965817800,118200,118200,118200,118200,0
|
|
20240409,170800,1965817800,118200,118200,118200,118200,0
|
|
20240409,170700,1965817800,118200,118200,118200,118200,0
|
|
20240409,170600,1965817800,118200,118200,118200,118200,0
|
|
20240409,170500,1965817800,118200,118200,118200,118200,0
|
|
20240409,170400,1965817800,118200,118200,118200,118200,0
|
|
20240409,170300,1965817800,118200,118200,118200,118200,0
|
|
20240409,170200,1965817800,118200,118200,118200,118200,0
|
|
20240409,170100,1965817800,118200,118200,118200,118200,288
|
|
20240409,170000,1965817800,118200,118200,118200,118200,0
|
|
20240409,165900,1965817800,118200,118200,118200,118200,0
|
|
20240409,165800,1965817800,118200,118200,118200,118200,0
|
|
20240409,165700,1965817800,118200,118200,118200,118200,0
|
|
20240409,165600,1965817800,118200,118200,118200,118200,0
|
|
20240409,165500,1965817800,118200,118200,118200,118200,0
|
|
20240409,165400,1965817800,118200,118200,118200,118200,0
|
|
20240409,165300,1965817800,118200,118200,118200,118200,0
|
|
20240409,165200,1965817800,118200,118200,118200,118200,0
|
|
20240409,165100,1965817800,118200,118200,118200,118200,0
|
|
20240409,165000,1965817800,118200,118200,118200,118200,0
|
|
20240409,164900,1965817800,118200,118200,118200,118200,0
|
|
20240409,164800,1965817800,118200,118200,118200,118200,0
|
|
20240409,164700,1965817800,118200,118200,118200,118200,0
|
|
20240409,164600,1965817800,118200,118200,118200,118200,0
|
|
20240409,164500,1965817800,118200,118200,118200,118200,0
|
|
20240409,164400,1965817800,118200,118200,118200,118200,0
|
|
20240409,164300,1965817800,118200,118200,118200,118200,0
|
|
20240409,164200,1965817800,118200,118200,118200,118200,0
|
|
20240409,164100,1965817800,118200,118200,118200,118200,0
|
|
20240409,164000,1965817800,118200,118200,118200,118200,0
|
|
20240409,163900,1965817800,118200,118200,118200,118200,0
|
|
20240409,163800,1965817800,118200,118200,118200,118200,0
|
|
20240409,163700,1965817800,118200,118200,118200,118200,0
|
|
20240409,163600,1965817800,118200,118200,118200,118200,0
|
|
20240409,163500,1965817800,118200,118200,118200,118200,0
|
|
20240409,163400,1965817800,118200,118200,118200,118200,0
|
|
20240409,163300,1965817800,118200,118200,118200,118200,0
|
|
20240409,163200,1965817800,118200,118200,118200,118200,0
|
|
20240409,163100,1965817800,118200,118200,118200,118200,288
|
|
20240409,163000,1965817800,118200,118200,118200,118200,0
|
|
20240409,162900,1965817800,118200,118200,118200,118200,0
|
|
20240409,162800,1965817800,118200,118200,118200,118200,0
|
|
20240409,162700,1965817800,118200,118200,118200,118200,0
|
|
20240409,162600,1965817800,118200,118200,118200,118200,0
|
|
20240409,162500,1965817800,118200,118200,118200,118200,0
|
|
20240409,162400,1965817800,118200,118200,118200,118200,0
|
|
20240409,162300,1965817800,118200,118200,118200,118200,0
|
|
20240409,162200,1965817800,118200,118200,118200,118200,0
|
|
20240409,162100,1965817800,118200,118200,118200,118200,0
|
|
20240409,162000,1965817800,118200,118200,118200,118200,0
|
|
20240409,161900,1965817800,118200,118200,118200,118200,0
|
|
20240409,161800,1965817800,118200,118200,118200,118200,0
|
|
20240409,161700,1965817800,118200,118200,118200,118200,0
|
|
20240409,161600,1965817800,118200,118200,118200,118200,0
|
|
20240409,161500,1965817800,118200,118200,118200,118200,0
|
|
20240409,161400,1965817800,118200,118200,118200,118200,0
|
|
20240409,161300,1965817800,118200,118200,118200,118200,0
|
|
20240409,161200,1965817800,118200,118200,118200,118200,0
|
|
20240409,161100,1965817800,118200,118200,118200,118200,0
|
|
20240409,161000,1965817800,118200,118200,118200,118200,0
|
|
20240409,160900,1965817800,118200,118200,118200,118200,0
|
|
20240409,160800,1965817800,118200,118200,118200,118200,0
|
|
20240409,160700,1965817800,118200,118200,118200,118200,0
|
|
20240409,160600,1965817800,118200,118200,118200,118200,0
|
|
20240409,160500,1965817800,118200,118200,118200,118200,0
|
|
20240409,160400,1965817800,118200,118200,118200,118200,0
|
|
20240409,160300,1965817800,118200,118200,118200,118200,0
|
|
20240409,160200,1965817800,118200,118200,118200,118200,0
|
|
20240409,160100,1965817800,118200,118200,118200,118200,288
|
|
20240409,160000,1965817800,118200,118200,118200,118200,0
|
|
20240409,155900,1965817800,118200,118200,118200,118200,0
|
|
20240409,155800,1965817800,118200,118200,118200,118200,0
|
|
20240409,155700,1965817800,118200,118200,118200,118200,0
|
|
20240409,155600,1965817800,118200,118200,118200,118200,0
|
|
20240409,155500,1965817800,118200,118200,118200,118200,0
|
|
20240409,155400,1965817800,118200,118200,118200,118200,0
|
|
20240409,155300,1965817800,118200,118200,118200,118200,0
|
|
20240409,155200,1965817800,118200,118200,118200,118200,0
|
|
20240409,155100,1965817800,118200,118200,118200,118200,0
|
|
20240409,155000,1965817800,118200,118200,118200,118200,0
|
|
20240409,154900,1965817800,118200,118200,118200,118200,0
|
|
20240409,154800,1965817800,118200,118200,118200,118200,0
|
|
20240409,154700,1965817800,118200,118200,118200,118200,0
|
|
20240409,154600,1965817800,118200,118200,118200,118200,0
|
|
20240409,154500,1965817800,118200,118200,118200,118200,0
|
|
20240409,154400,1965817800,118200,118200,118200,118200,0
|
|
20240409,154300,1965817800,118200,118200,118200,118200,0
|
|
20240409,154200,1965817800,118200,118200,118200,118200,0
|
|
20240409,154100,1965817800,118200,118200,118200,118200,0
|
|
20240409,154000,1965817800,118200,118200,118200,118200,0
|
|
20240409,153900,1965817800,118200,118200,118200,118200,0
|
|
20240409,153800,1965817800,118200,118200,118200,118200,0
|
|
20240409,153700,1965817800,118200,118200,118200,118200,0
|
|
20240409,153600,1965817800,118200,118200,118200,118200,0
|
|
20240409,153500,1965817800,118200,118200,118200,118200,0
|
|
20240409,153400,1965817800,118200,118200,118200,118200,0
|
|
20240409,153300,1965817800,118200,118200,118200,118200,0
|
|
20240409,153200,1965817800,118200,118200,118200,118200,0
|
|
20240409,153100,1965817800,118200,118200,118200,118200,288
|
|
20240409,153000,1965817800,118200,118200,118200,118200,288
|
|
20240409,152900,1931776200,119200,119200,119200,119200,0
|
|
20240409,152800,1931776200,119200,119200,119200,119200,0
|
|
20240409,152700,1931776200,119200,119200,119200,119200,0
|
|
20240409,152600,1931776200,119200,119200,119200,119200,0
|
|
20240409,152500,1931776200,119200,119200,119200,119200,0
|
|
20240409,152400,1931776200,119200,119200,119200,119200,0
|
|
20240409,152300,1931776200,119200,119200,119200,119200,0
|
|
20240409,152200,1931776200,119200,119200,119200,119200,0
|
|
20240409,152100,1931776200,119200,119200,119200,119200,0
|
|
20240409,152000,1931776200,119200,119200,119200,119200,0
|
|
20240409,151900,1931776200,119200,118900,119200,118600,55
|
|
20240409,151800,1925236400,119100,118800,119100,118700,28
|
|
20240409,151700,1921904200,118800,118800,118800,118800,8
|
|
20240409,151600,1920953800,119300,119300,119300,119300,0
|
|
20240409,151500,1920953800,119300,119200,119300,118900,28
|
|
20240409,151400,1917614500,119000,118900,119100,118900,99
|
|
20240409,151300,1905833000,119000,119000,119000,118900,85
|
|
20240409,151200,1895719700,118900,118900,118900,118900,5
|
|
20240409,151100,1895125200,119000,118900,119000,118900,33
|
|
20240409,151000,1891199600,118800,118800,118800,118800,1
|
|
20240409,150900,1891080800,118800,118600,118800,118600,67
|
|
20240409,150800,1883127400,118500,118600,118700,118500,44
|
|
20240409,150700,1877908900,118500,118400,118500,118400,32
|
|
20240409,150600,1874119700,118300,118300,118300,118300,19
|
|
20240409,150500,1871872000,118300,118300,118300,118300,29
|
|
20240409,150400,1868441300,118500,118500,118500,118500,0
|
|
20240409,150300,1868441300,118500,118700,118700,118500,81
|
|
20240409,150200,1858842600,118500,118900,118900,118500,54
|
|
20240409,150100,1852443200,118700,119100,119100,118700,128
|
|
20240409,150000,1837235300,119000,119000,119000,119000,5
|
|
20240409,145900,1836640300,119000,119200,119200,119000,35
|
|
20240409,145800,1832473300,119200,119200,119200,119200,51
|
|
20240409,145700,1826394100,119100,119200,119300,119100,13
|
|
20240409,145600,1824844100,119400,119100,119400,119100,654
|
|
20240409,145500,1746889700,119000,119000,119000,119000,4
|
|
20240409,145400,1746413700,119100,119000,119100,119000,46
|
|
20240409,145300,1740935500,119100,119100,119100,119100,11
|
|
20240409,145200,1739625400,119100,119000,119100,119000,137
|
|
20240409,145100,1723319900,118900,118900,118900,118900,24
|
|
20240409,145000,1720466300,118900,119000,119100,118900,128
|
|
20240409,144900,1705236400,119100,119000,119100,119000,37
|
|
20240409,144800,1700830700,119000,119000,119000,119000,5
|
|
20240409,144700,1700235700,119000,118900,119000,118900,24
|
|
20240409,144600,1697380200,118900,119000,119000,118900,7
|
|
20240409,144500,1696547600,119100,119200,119200,119000,189
|
|
20240409,144400,1674029600,119300,119200,119300,119200,61
|
|
20240409,144300,1666755300,119200,119200,119200,119200,0
|
|
20240409,144200,1666755300,119200,119100,119200,119100,28
|
|
20240409,144100,1663417800,119200,119200,119300,119200,132
|
|
20240409,144000,1647683300,119100,119100,119100,119100,15
|
|
20240409,143900,1645896800,119100,119300,119300,119100,121
|
|
20240409,143800,1631467300,119300,119200,119300,119200,6
|
|
20240409,143700,1630752000,119200,119100,119200,119100,28
|
|
20240409,143600,1627414600,119100,119100,119100,119100,4
|
|
20240409,143500,1626938200,119200,119000,119200,119000,43
|
|
20240409,143400,1621816000,119000,119300,119400,119000,210
|
|
20240409,143300,1596781600,119300,119300,119400,119300,38
|
|
20240409,143200,1592245700,119300,119300,119300,119300,4
|
|
20240409,143100,1591768500,119400,119300,119400,119300,60
|
|
20240409,143000,1584610000,119400,119300,119400,119300,53
|
|
20240409,142900,1578282200,119400,119400,119400,119400,51
|
|
20240409,142800,1572192800,119300,119400,119400,119300,58
|
|
20240409,142700,1565268000,119400,119300,119400,119300,19
|
|
20240409,142600,1563000700,119400,119400,119400,119300,161
|
|
20240409,142500,1543779700,119500,119400,119500,119400,39
|
|
20240409,142400,1539119800,119500,119500,119500,119400,81
|
|
20240409,142300,1529440700,119400,119400,119400,119400,4
|
|
20240409,142200,1528963100,119500,119400,119500,119400,70
|
|
20240409,142100,1520604200,119300,119300,119300,119300,10
|
|
20240409,142000,1519411200,119400,119400,119400,119300,47
|
|
20240409,141900,1513799700,119400,119400,119400,119300,120
|
|
20240409,141800,1499472100,119300,119300,119300,119300,1
|
|
20240409,141700,1499352800,119300,119300,119400,119300,46
|
|
20240409,141600,1493861100,119300,119300,119300,119300,100
|
|
20240409,141500,1481931100,119400,119300,119400,119300,55
|
|
20240409,141400,1475364500,119300,119400,119400,119300,68
|
|
20240409,141300,1467246300,119300,119300,119400,119300,24
|
|
20240409,141200,1464383000,119300,119400,119400,119300,51
|
|
20240409,141100,1458296100,119400,119400,119400,119300,68
|
|
20240409,141000,1450182300,119400,119300,119400,119300,120
|
|
20240409,140900,1435854900,119300,119300,119400,119300,14
|
|
20240409,140800,1434184400,119400,119400,119400,119400,0
|
|
20240409,140700,1434184400,119400,119300,119400,119300,72
|
|
20240409,140600,1425593000,119300,119300,119300,119300,0
|
|
20240409,140500,1425593000,119300,119100,119300,119100,103
|
|
20240409,140400,1413313800,119200,119100,119200,119100,15
|
|
20240409,140300,1411527000,118900,118900,118900,118900,1
|
|
20240409,140200,1411408100,119200,118900,119200,118900,57
|
|
20240409,140100,1404621100,118800,118800,118800,118800,0
|
|
20240409,140000,1404621100,118800,119100,119200,118800,147
|
|
20240409,135900,1387117000,119100,119100,119200,119100,19
|
|
20240409,135800,1384853600,119100,119000,119100,119000,56
|
|
20240409,135700,1378186000,119000,119000,119000,119000,3
|
|
20240409,135600,1377829000,119100,119000,119100,119000,311
|
|
20240409,135500,1340803000,119000,118900,119000,118900,46
|
|
20240409,135400,1335330300,119000,118900,119000,118900,18
|
|
20240409,135300,1333188800,119000,118900,119000,118900,44
|
|
20240409,135200,1327956400,118900,118900,119000,118800,86
|
|
20240409,135100,1317730800,118800,118800,118800,118800,4
|
|
20240409,135000,1317255600,118900,118700,118900,118700,38
|
|
20240409,134900,1312739900,118400,118400,118700,118200,353
|
|
20240409,134800,1270979000,118600,118600,118600,118600,3
|
|
20240409,134700,1270623200,118700,118700,118700,118700,0
|
|
20240409,134600,1270623200,118700,118300,118700,118300,82
|
|
20240409,134500,1260907600,118600,118300,118600,118300,117
|
|
20240409,134400,1247052800,118300,118400,118400,118000,336
|
|
20240409,134300,1207322200,118600,118600,118600,118600,0
|
|
20240409,134200,1207322200,118600,118400,118600,118400,53
|
|
20240409,134100,1201042900,118300,118300,118300,118300,1
|
|
20240409,134000,1200924600,118300,118300,118300,118300,1
|
|
20240409,133900,1200806300,118500,118400,118500,118400,78
|
|
20240409,133800,1191569200,118300,118300,118300,118300,0
|
|
20240409,133700,1191569200,118300,118300,118400,118300,4
|
|
20240409,133600,1191095900,118400,118200,118400,118200,47
|
|
20240409,133500,1185534200,118200,118200,118200,118200,0
|
|
20240409,133400,1185534200,118200,118200,118200,118200,0
|
|
20240409,133300,1185534200,118200,118100,118200,118100,21
|
|
20240409,133200,1183052200,118200,118200,118200,118200,45
|
|
20240409,133100,1177733200,118200,118200,118200,118200,16
|
|
20240409,133000,1175842000,118200,118200,118200,118200,20
|
|
20240409,132900,1173478000,118200,118200,118200,118200,5
|
|
20240409,132800,1172887000,118200,118200,118200,118200,4
|
|
20240409,132700,1172414200,118200,118200,118300,118200,28
|
|
20240409,132600,1169103300,118100,118100,118100,118100,0
|
|
20240409,132500,1169103300,118100,118100,118100,118100,3
|
|
20240409,132400,1168749000,118200,118200,118200,118200,0
|
|
20240409,132300,1168749000,118200,118200,118200,118200,0
|
|
20240409,132200,1168749000,118200,118000,118200,118000,25
|
|
20240409,132100,1165797100,117900,117900,117900,117900,0
|
|
20240409,132000,1165797100,117900,117900,117900,117900,5
|
|
20240409,131900,1165207600,117900,117900,118000,117900,49
|
|
20240409,131800,1159429000,118000,118000,118000,118000,0
|
|
20240409,131700,1159429000,118000,118000,118000,118000,0
|
|
20240409,131600,1159429000,118000,118000,118000,118000,12
|
|
20240409,131500,1158013000,117900,117900,117900,117900,2
|
|
20240409,131400,1157777200,117900,117900,117900,117900,10
|
|
20240409,131300,1156598200,117900,117900,117900,117900,13
|
|
20240409,131200,1155065500,117900,117900,117900,117900,0
|
|
20240409,131100,1155065500,117900,117900,117900,117900,12
|
|
20240409,131000,1153650700,117900,118100,118100,117900,44
|
|
20240409,130900,1148456900,118300,118300,118300,118300,89
|
|
20240409,130800,1137928200,118400,118400,118400,118400,40
|
|
20240409,130700,1133192200,118300,118300,118300,118300,6
|
|
20240409,130600,1132482400,118200,118200,118200,118200,30
|
|
20240409,130500,1128936400,118200,118200,118300,118200,33
|
|
20240409,130400,1125035600,118100,118100,118100,118100,0
|
|
20240409,130300,1125035600,118100,118100,118100,118100,2
|
|
20240409,130200,1124799400,118100,118100,118100,118100,30
|
|
20240409,130100,1121256400,118100,118100,118100,118100,9
|
|
20240409,130000,1120193500,118000,118000,118000,118000,45
|
|
20240409,125900,1114883500,117800,117800,117800,117800,17
|
|
20240409,125800,1112880900,117700,117700,117700,117700,0
|
|
20240409,125700,1112880900,117700,117700,117700,117700,24
|
|
20240409,125600,1110056100,117600,117600,117600,117600,0
|
|
20240409,125500,1110056100,117600,117600,117600,117600,1
|
|
20240409,125400,1109938500,117700,117700,117700,117700,32
|
|
20240409,125300,1106172100,117500,118000,118000,117500,77
|
|
20240409,125200,1097103100,118400,118300,118400,118300,100
|
|
20240409,125100,1085272700,118600,118900,118900,118000,269
|
|
20240409,125000,1053417400,118500,118500,119100,118500,636
|
|
20240409,124900,977912500,118400,117500,118500,117500,760
|
|
20240409,124800,888383700,117500,117300,117500,117300,124
|
|
20240409,124700,873824000,117400,117400,117400,117400,0
|
|
20240409,124600,873824000,117400,117400,117400,117100,65
|
|
20240409,124500,866193300,117400,117200,117400,117200,260
|
|
20240409,124400,835709800,117200,117200,117200,117200,43
|
|
20240409,124300,830670200,117100,117100,117100,117100,3
|
|
20240409,124200,830318900,117200,117000,117200,117000,57
|
|
20240409,124100,823646100,117000,117000,117000,117000,0
|
|
20240409,124000,823646100,117000,117000,117000,117000,0
|
|
20240409,123900,823646100,117000,116800,117000,116800,144
|
|
20240409,123800,806808000,116800,116700,116800,116700,64
|
|
20240409,123700,799332900,116900,116900,116900,116900,0
|
|
20240409,123600,799332900,116900,116700,116900,116700,119
|
|
20240409,123500,785426700,116700,116700,116700,116700,0
|
|
20240409,123400,785426700,116700,116700,116700,116700,1
|
|
20240409,123300,785310000,116700,116700,116700,116700,8
|
|
20240409,123200,784376400,116700,116700,116700,116700,2
|
|
20240409,123100,784143000,116600,116600,116600,116600,9
|
|
20240409,123000,783093600,116600,116500,116600,116500,52
|
|
20240409,122900,777033700,116600,116600,116600,116600,4
|
|
20240409,122800,776567300,116500,116500,116500,116500,20
|
|
20240409,122700,774237300,116500,116500,116500,116500,0
|
|
20240409,122600,774237300,116500,116500,116500,116500,0
|
|
20240409,122500,774237300,116500,116500,116600,116500,44
|
|
20240409,122400,769110100,116500,116500,116500,116500,0
|
|
20240409,122300,769110100,116500,116500,116500,116500,0
|
|
20240409,122200,769110100,116500,116400,116500,116400,89
|
|
20240409,122100,758741700,116400,116400,116400,116400,13
|
|
20240409,122000,757228500,116400,116400,116400,116400,0
|
|
20240409,121900,757228500,116400,116300,116400,116300,3
|
|
20240409,121800,756879400,116300,116300,116300,116300,0
|
|
20240409,121700,756879400,116300,116300,116300,116300,1
|
|
20240409,121600,756763100,116400,116300,116400,116300,23
|
|
20240409,121500,754086200,116200,116200,116200,116200,1
|
|
20240409,121400,753970000,116200,116200,116200,116200,10
|
|
20240409,121300,752808000,116200,116200,116300,116200,100
|
|
20240409,121200,741180400,116200,116200,116200,116200,5
|
|
20240409,121100,740599400,116200,116200,116200,116200,23
|
|
20240409,121000,737926800,116100,116100,116100,116100,1
|
|
20240409,120900,737810700,116100,116100,116100,116100,0
|
|
20240409,120800,737810700,116100,116100,116100,116100,3
|
|
20240409,120700,737462400,116000,116000,116000,116000,0
|
|
20240409,120600,737462400,116000,116000,116000,116000,0
|
|
20240409,120500,737462400,116000,116100,116100,116000,156
|
|
20240409,120400,719350900,116000,116000,116000,116000,1
|
|
20240409,120300,719234900,116100,116000,116100,116000,3
|
|
20240409,120200,718886800,116100,116100,116100,116100,28
|
|
20240409,120100,715636000,116100,116000,116100,116000,5
|
|
20240409,120000,715055900,116000,116000,116000,116000,0
|
|
20240409,115900,715055900,116000,116100,116100,116000,35
|
|
20240409,115800,710994200,116000,116000,116000,116000,3
|
|
20240409,115700,710646200,116000,116000,116000,116000,2
|
|
20240409,115600,710414200,116100,116100,116100,116100,7
|
|
20240409,115500,709601500,116000,115900,116000,115900,68
|
|
20240409,115400,701713900,116000,116000,116000,116000,21
|
|
20240409,115300,699277900,116000,116000,116000,116000,0
|
|
20240409,115200,699277900,116000,116000,116000,116000,20
|
|
20240409,115100,696957900,116000,116100,116100,116000,14
|
|
20240409,115000,695332900,116000,116000,116000,116000,0
|
|
20240409,114900,695332900,116000,116000,116000,116000,4
|
|
20240409,114800,694868900,116100,116100,116100,116100,25
|
|
20240409,114700,691966400,116100,116100,116100,116100,33
|
|
20240409,114600,688135100,116100,116100,116100,116100,0
|
|
20240409,114500,688135100,116100,116100,116100,116000,50
|
|
20240409,114400,682330300,116200,116200,116200,116200,1
|
|
20240409,114300,682214100,116200,116200,116200,116200,11
|
|
20240409,114200,680935900,116200,116200,116200,116200,19
|
|
20240409,114100,678728100,116100,116100,116100,116100,1
|
|
20240409,114000,678612000,116100,116100,116100,116100,3
|
|
20240409,113900,678263700,116100,116100,116100,116100,22
|
|
20240409,113800,675709500,116100,116100,116100,116100,0
|
|
20240409,113700,675709500,116100,116100,116100,116100,11
|
|
20240409,113600,674432400,116100,116000,116100,116000,14
|
|
20240409,113500,672807200,116100,116100,116100,116100,0
|
|
20240409,113400,672807200,116100,116100,116100,116100,30
|
|
20240409,113300,669324200,116000,116000,116000,116000,0
|
|
20240409,113200,669324200,116000,116000,116000,116000,1
|
|
20240409,113100,669208200,116100,116000,116100,116000,4
|
|
20240409,113000,668744100,115900,115900,115900,115900,120
|
|
20240409,112900,654836100,115900,115900,115900,115900,0
|
|
20240409,112800,654836100,115900,115900,115900,115900,12
|
|
20240409,112700,653445300,115800,115800,115800,115800,3
|
|
20240409,112600,653097900,115900,115900,115900,115900,0
|
|
20240409,112500,653097900,115900,115800,115900,115800,20
|
|
20240409,112400,650780600,115800,115800,115800,115800,21
|
|
20240409,112300,648348800,115800,115800,115800,115800,0
|
|
20240409,112200,648348800,115800,115900,115900,115800,18
|
|
20240409,112100,646262800,115900,116000,116000,115900,40
|
|
20240409,112000,641625000,116000,116000,116000,116000,0
|
|
20240409,111900,641625000,116000,116000,116000,116000,10
|
|
20240409,111800,640465000,116000,116100,116100,116000,33
|
|
20240409,111700,636635700,116100,116100,116100,116100,0
|
|
20240409,111600,636635700,116100,116000,116100,116000,8
|
|
20240409,111500,635707000,116000,116000,116000,116000,0
|
|
20240409,111400,635707000,116000,116000,116000,116000,48
|
|
20240409,111300,630139000,115900,115900,115900,115900,0
|
|
20240409,111200,630139000,115900,116100,116100,115800,162
|
|
20240409,111100,611349300,116100,116100,116100,116100,9
|
|
20240409,111000,610304400,116000,116000,116000,116000,0
|
|
20240409,110900,610304400,116000,116000,116000,115900,189
|
|
20240409,110800,588380600,116100,116000,116100,116000,14
|
|
20240409,110700,586755400,116000,116000,116000,116000,4
|
|
20240409,110600,586291400,116100,116100,116100,116100,0
|
|
20240409,110500,586291400,116100,116300,116300,116000,134
|
|
20240409,110400,570741900,116300,116300,116300,116300,7
|
|
20240409,110300,569927800,116400,116400,116400,116400,18
|
|
20240409,110200,567832600,116400,116400,116400,116400,12
|
|
20240409,110100,566435800,116500,116500,116500,116500,0
|
|
20240409,110000,566435800,116500,116300,116500,116300,2
|
|
20240409,105900,566203000,116400,116400,116400,116400,0
|
|
20240409,105800,566203000,116400,116300,116400,116300,103
|
|
20240409,105700,554221100,116100,115800,116100,115800,31
|
|
20240409,105600,550623700,116100,116000,116100,116000,3
|
|
20240409,105500,550275500,116300,116400,116400,116300,63
|
|
20240409,105400,542946500,116500,116500,116500,116500,0
|
|
20240409,105300,542946500,116500,116500,116500,116500,0
|
|
20240409,105200,542946500,116500,116500,116500,116500,0
|
|
20240409,105100,542946500,116500,116700,116700,116500,123
|
|
20240409,105000,528607000,116800,116800,116800,116800,2
|
|
20240409,104900,528373400,116800,116800,116800,116800,0
|
|
20240409,104800,528373400,116800,116800,116800,116800,37
|
|
20240409,104700,524051800,116800,116800,116800,116800,0
|
|
20240409,104600,524051800,116800,116800,116800,116800,2
|
|
20240409,104500,523818200,116800,116800,116800,116800,0
|
|
20240409,104400,523818200,116800,116800,116800,116700,48
|
|
20240409,104300,518212800,116800,116700,116800,116700,357
|
|
20240409,104200,476530400,116600,116700,116700,116600,9
|
|
20240409,104100,475480400,116500,116500,116500,116500,0
|
|
20240409,104000,475480400,116500,116300,116500,116300,144
|
|
20240409,103900,458724000,116000,116000,116000,116000,10
|
|
20240409,103800,457564000,116400,115700,116400,115700,787
|
|
20240409,103700,366273000,115600,115700,115700,115600,79
|
|
20240409,103600,357133100,115600,115500,115600,115500,189
|
|
20240409,103500,335285200,115600,115600,115600,115500,53
|
|
20240409,103400,329159400,115500,115500,115500,115500,3
|
|
20240409,103300,328812900,115500,115500,115500,115500,0
|
|
20240409,103200,328812900,115500,115500,115500,115500,0
|
|
20240409,103100,328812900,115500,115500,115500,115500,17
|
|
20240409,103000,326849400,115500,115500,115500,115500,172
|
|
20240409,102900,306983400,115500,115400,115500,115400,7
|
|
20240409,102800,306175200,115500,115500,115500,115500,7
|
|
20240409,102700,305366700,115500,115500,115500,115500,3
|
|
20240409,102600,305020200,115500,115500,115500,115500,0
|
|
20240409,102500,305020200,115500,115500,115500,115500,29
|
|
20240409,102400,301670700,115400,115400,115400,115400,2
|
|
20240409,102300,301439900,115400,115400,115400,115400,0
|
|
20240409,102200,301439900,115400,115300,115400,115300,114
|
|
20240409,102100,288284400,115300,115300,115300,115300,109
|
|
20240409,102000,275716700,115200,115100,115200,115100,4
|
|
20240409,101900,275256200,115200,115200,115200,115200,0
|
|
20240409,101800,275256200,115200,115200,115200,115200,0
|
|
20240409,101700,275256200,115200,115200,115200,115200,127
|
|
20240409,101600,260625800,115100,115100,115100,115100,0
|
|
20240409,101500,260625800,115100,115100,115100,115100,2
|
|
20240409,101400,260395600,115100,115100,115100,115100,2
|
|
20240409,101300,260165400,115000,115000,115000,115000,0
|
|
20240409,101200,260165400,115000,115000,115000,115000,0
|
|
20240409,101100,260165400,115000,114900,115000,114900,5
|
|
20240409,101000,259590700,115100,115100,115100,115100,14
|
|
20240409,100900,257979300,115000,115000,115000,115000,31
|
|
20240409,100800,254414300,114900,114900,114900,114900,29
|
|
20240409,100700,251082200,114800,114800,114800,114800,0
|
|
20240409,100600,251082200,114800,114800,114800,114800,2
|
|
20240409,100500,250852600,114900,114900,114900,114900,33
|
|
20240409,100400,247060900,114900,114900,114900,114900,0
|
|
20240409,100300,247060900,114900,114900,114900,114900,27
|
|
20240409,100200,243958600,114900,114800,114900,114800,14
|
|
20240409,100100,242350200,114900,114900,114900,114900,0
|
|
20240409,100000,242350200,114900,114900,114900,114900,30
|
|
20240409,095900,238903200,114900,114900,114900,114900,0
|
|
20240409,095800,238903200,114900,114900,114900,114900,0
|
|
20240409,095700,238903200,114900,114900,114900,114900,27
|
|
20240409,095600,235800900,114900,114900,114900,114900,0
|
|
20240409,095500,235800900,114900,114900,114900,114900,0
|
|
20240409,095400,235800900,114900,114900,114900,114900,14
|
|
20240409,095300,234192300,114800,114800,114800,114800,2
|
|
20240409,095200,233962700,115100,114900,115100,114900,52
|
|
20240409,095100,227986900,114900,114900,114900,114900,13
|
|
20240409,095000,226493200,114900,114900,114900,114900,0
|
|
20240409,094900,226493200,114900,114900,114900,114900,0
|
|
20240409,094800,226493200,114900,114800,114900,114800,28
|
|
20240409,094700,223276300,114900,114900,114900,114900,0
|
|
20240409,094600,223276300,114900,114900,114900,114900,2
|
|
20240409,094500,223046500,114900,114800,114900,114800,25
|
|
20240409,094400,220174600,114800,114800,115000,114800,82
|
|
20240409,094300,210751800,114600,114600,114600,114600,31
|
|
20240409,094200,207199200,114800,114200,115700,114200,1319
|
|
20240409,094100,56008100,114200,114200,114200,114200,0
|
|
20240409,094000,56008100,114200,114200,114200,114200,56
|
|
20240409,093900,49612900,114100,114100,114100,114100,2
|
|
20240409,093800,49384700,114200,114200,114200,114200,0
|
|
20240409,093700,49384700,114200,114200,114200,114200,29
|
|
20240409,093600,46072900,114200,114200,114200,114200,0
|
|
20240409,093500,46072900,114200,114100,114200,114100,6
|
|
20240409,093400,45388000,114100,114000,114100,114000,61
|
|
20240409,093300,38431900,114100,114100,114100,114100,0
|
|
20240409,093200,38431900,114100,114100,114100,114100,11
|
|
20240409,093100,37176800,114100,114100,114100,114100,33
|
|
20240409,093000,33411500,114100,114100,114100,114100,24
|
|
20240409,092900,30673100,114100,114200,114200,114100,96
|
|
20240409,092800,19714100,113900,113900,113900,113900,0
|
|
20240409,092700,19714100,113900,113900,113900,113900,0
|
|
20240409,092600,19714100,113900,113900,113900,113900,0
|
|
20240409,092500,19714100,113900,113900,113900,113900,5
|
|
20240409,092400,19144600,113900,113900,113900,113900,0
|
|
20240409,092300,19144600,113900,113900,113900,113900,10
|
|
20240409,092200,18005600,113800,113800,113800,113800,0
|
|
20240409,092100,18005600,113800,113800,113800,113800,0
|
|
20240409,092000,18005600,113800,113800,113900,113800,10
|
|
20240409,091900,16866800,113700,113600,113700,113600,11
|
|
20240409,091800,15616500,113600,113600,113600,113600,0
|
|
20240409,091700,15616500,113600,113600,113600,113600,1
|
|
20240409,091600,15502900,113500,113500,113500,113500,0
|
|
20240409,091500,15502900,113500,113500,113500,113500,0
|
|
20240409,091400,15502900,113500,113500,113500,113500,0
|
|
20240409,091300,15502900,113500,113500,113500,113500,6
|
|
20240409,091200,14821900,113900,114200,114200,113900,75
|
|
20240409,091100,6259600,113400,113400,113400,113400,0
|
|
20240409,091000,6259600,113400,113400,113400,113400,0
|
|
20240409,090900,6259600,113400,113400,113400,113400,0
|
|
20240409,090800,6259600,113400,113400,113400,113400,0
|
|
20240409,090700,6259600,113400,113400,113400,113400,0
|
|
20240409,090600,6259600,113400,114300,114300,113400,39
|
|
20240409,090500,1804600,113100,113100,113100,113100,0
|
|
20240409,090400,1804600,113100,113100,113100,113100,0
|
|
20240409,090300,1804600,113100,113100,113100,113100,0
|
|
20240409,090200,1804600,113100,113100,113100,113100,11
|
|
20240409,090100,560500,112100,112100,112100,112100,0
|
|
20240409,090000,560500,112100,112100,112100,112100,5
|