639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193600,145165500,67000,67000,67000,67000,122
|
|
20240402,193500,145165500,67000,67000,67000,67000,0
|
|
20240402,193400,145165500,67000,67000,67000,67000,0
|
|
20240402,193300,145165500,67000,67000,67000,67000,0
|
|
20240402,193200,145165500,67000,67000,67000,67000,0
|
|
20240402,193100,145165500,67000,67000,67000,67000,0
|
|
20240402,193000,145165500,67000,67000,67000,67000,0
|
|
20240402,192900,145165500,67000,67000,67000,67000,0
|
|
20240402,192800,145165500,67000,67000,67000,67000,0
|
|
20240402,192700,145165500,67000,67000,67000,67000,0
|
|
20240402,192600,145165500,67000,67000,67000,67000,0
|
|
20240402,192500,145165500,67000,67000,67000,67000,0
|
|
20240402,192400,145165500,67000,67000,67000,67000,0
|
|
20240402,192300,145165500,67000,67000,67000,67000,0
|
|
20240402,192200,145165500,67000,67000,67000,67000,0
|
|
20240402,192100,145165500,67000,67000,67000,67000,0
|
|
20240402,192000,145165500,67000,67000,67000,67000,0
|
|
20240402,191900,145165500,67000,67000,67000,67000,0
|
|
20240402,191800,145165500,67000,67000,67000,67000,0
|
|
20240402,191700,145165500,67000,67000,67000,67000,0
|
|
20240402,191600,145165500,67000,67000,67000,67000,0
|
|
20240402,191500,145165500,67000,67000,67000,67000,0
|
|
20240402,191400,145165500,67000,67000,67000,67000,0
|
|
20240402,191300,145165500,67000,67000,67000,67000,0
|
|
20240402,191200,145165500,67000,67000,67000,67000,0
|
|
20240402,191100,145165500,67000,67000,67000,67000,0
|
|
20240402,191000,145165500,67000,67000,67000,67000,0
|
|
20240402,190900,145165500,67000,67000,67000,67000,0
|
|
20240402,190800,145165500,67000,67000,67000,67000,0
|
|
20240402,190700,145165500,67000,67000,67000,67000,0
|
|
20240402,190600,145165500,67000,67000,67000,67000,122
|
|
20240402,190500,145165500,67000,67000,67000,67000,0
|
|
20240402,190400,145165500,67000,67000,67000,67000,0
|
|
20240402,190300,145165500,67000,67000,67000,67000,0
|
|
20240402,190200,145165500,67000,67000,67000,67000,0
|
|
20240402,190100,145165500,67000,67000,67000,67000,0
|
|
20240402,190000,145165500,67000,67000,67000,67000,0
|
|
20240402,185900,145165500,67000,67000,67000,67000,0
|
|
20240402,185800,145165500,67000,67000,67000,67000,0
|
|
20240402,185700,145165500,67000,67000,67000,67000,0
|
|
20240402,185600,145165500,67000,67000,67000,67000,0
|
|
20240402,185500,145165500,67000,67000,67000,67000,0
|
|
20240402,185400,145165500,67000,67000,67000,67000,0
|
|
20240402,185300,145165500,67000,67000,67000,67000,0
|
|
20240402,185200,145165500,67000,67000,67000,67000,0
|
|
20240402,185100,145165500,67000,67000,67000,67000,0
|
|
20240402,185000,145165500,67000,67000,67000,67000,0
|
|
20240402,184900,145165500,67000,67000,67000,67000,0
|
|
20240402,184800,145165500,67000,67000,67000,67000,0
|
|
20240402,184700,145165500,67000,67000,67000,67000,0
|
|
20240402,184600,145165500,67000,67000,67000,67000,0
|
|
20240402,184500,145165500,67000,67000,67000,67000,0
|
|
20240402,184400,145165500,67000,67000,67000,67000,0
|
|
20240402,184300,145165500,67000,67000,67000,67000,0
|
|
20240402,184200,145165500,67000,67000,67000,67000,0
|
|
20240402,184100,145165500,67000,67000,67000,67000,0
|
|
20240402,184000,145165500,67000,67000,67000,67000,0
|
|
20240402,183900,145165500,67000,67000,67000,67000,0
|
|
20240402,183800,145165500,67000,67000,67000,67000,0
|
|
20240402,183700,145165500,67000,67000,67000,67000,0
|
|
20240402,183600,145165500,67000,67000,67000,67000,122
|
|
20240402,183500,145165500,67000,67000,67000,67000,0
|
|
20240402,183400,145165500,67000,67000,67000,67000,0
|
|
20240402,183300,145165500,67000,67000,67000,67000,0
|
|
20240402,183200,145165500,67000,67000,67000,67000,0
|
|
20240402,183100,145165500,67000,67000,67000,67000,0
|
|
20240402,183000,145165500,67000,67000,67000,67000,0
|
|
20240402,182900,145165500,67000,67000,67000,67000,0
|
|
20240402,182800,145165500,67000,67000,67000,67000,0
|
|
20240402,182700,145165500,67000,67000,67000,67000,0
|
|
20240402,182600,145165500,67000,67000,67000,67000,0
|
|
20240402,182500,145165500,67000,67000,67000,67000,0
|
|
20240402,182400,145165500,67000,67000,67000,67000,0
|
|
20240402,182300,145165500,67000,67000,67000,67000,0
|
|
20240402,182200,145165500,67000,67000,67000,67000,0
|
|
20240402,182100,145165500,67000,67000,67000,67000,0
|
|
20240402,182000,145165500,67000,67000,67000,67000,0
|
|
20240402,181900,145165500,67000,67000,67000,67000,0
|
|
20240402,181800,145165500,67000,67000,67000,67000,0
|
|
20240402,181700,145165500,67000,67000,67000,67000,0
|
|
20240402,181600,145165500,67000,67000,67000,67000,0
|
|
20240402,181500,145165500,67000,67000,67000,67000,0
|
|
20240402,181400,145165500,67000,67000,67000,67000,0
|
|
20240402,181300,145165500,67000,67000,67000,67000,0
|
|
20240402,181200,145165500,67000,67000,67000,67000,0
|
|
20240402,181100,145165500,67000,67000,67000,67000,0
|
|
20240402,181000,145165500,67000,67000,67000,67000,0
|
|
20240402,180900,145165500,67000,67000,67000,67000,0
|
|
20240402,180800,145165500,67000,67000,67000,67000,0
|
|
20240402,180700,145165500,67000,67000,67000,67000,0
|
|
20240402,180600,145165500,67000,67000,67000,67000,122
|
|
20240402,180500,145165500,67000,67000,67000,67000,0
|
|
20240402,180400,145165500,67000,67000,67000,67000,0
|
|
20240402,180300,145165500,67000,67000,67000,67000,0
|
|
20240402,180200,145165500,67000,67000,67000,67000,0
|
|
20240402,180100,145165500,67000,67000,67000,67000,0
|
|
20240402,180000,145165500,67000,67000,67000,67000,0
|
|
20240402,175900,145165500,67000,67000,67000,67000,0
|
|
20240402,175800,145165500,67000,67000,67000,67000,0
|
|
20240402,175700,145165500,67000,67000,67000,67000,0
|
|
20240402,175600,145165500,67000,67000,67000,67000,0
|
|
20240402,175500,145165500,67000,67000,67000,67000,0
|
|
20240402,175400,145165500,67000,67000,67000,67000,0
|
|
20240402,175300,145165500,67000,67000,67000,67000,0
|
|
20240402,175200,145165500,67000,67000,67000,67000,0
|
|
20240402,175100,145165500,67000,67000,67000,67000,0
|
|
20240402,175000,145165500,67000,67000,67000,67000,0
|
|
20240402,174900,145165500,67000,67000,67000,67000,0
|
|
20240402,174800,145165500,67000,67000,67000,67000,0
|
|
20240402,174700,145165500,67000,67000,67000,67000,0
|
|
20240402,174600,145165500,67000,67000,67000,67000,0
|
|
20240402,174500,145165500,67000,67000,67000,67000,0
|
|
20240402,174400,145165500,67000,67000,67000,67000,0
|
|
20240402,174300,145165500,67000,67000,67000,67000,0
|
|
20240402,174200,145165500,67000,67000,67000,67000,0
|
|
20240402,174100,145165500,67000,67000,67000,67000,0
|
|
20240402,174000,145165500,67000,67000,67000,67000,0
|
|
20240402,173900,145165500,67000,67000,67000,67000,0
|
|
20240402,173800,145165500,67000,67000,67000,67000,0
|
|
20240402,173700,145165500,67000,67000,67000,67000,0
|
|
20240402,173600,145165500,67000,67000,67000,67000,122
|
|
20240402,173500,145165500,67000,67000,67000,67000,0
|
|
20240402,173400,145165500,67000,67000,67000,67000,0
|
|
20240402,173300,145165500,67000,67000,67000,67000,0
|
|
20240402,173200,145165500,67000,67000,67000,67000,0
|
|
20240402,173100,145165500,67000,67000,67000,67000,0
|
|
20240402,173000,145165500,67000,67000,67000,67000,0
|
|
20240402,172900,145165500,67000,67000,67000,67000,0
|
|
20240402,172800,145165500,67000,67000,67000,67000,0
|
|
20240402,172700,145165500,67000,67000,67000,67000,0
|
|
20240402,172600,145165500,67000,67000,67000,67000,0
|
|
20240402,172500,145165500,67000,67000,67000,67000,0
|
|
20240402,172400,145165500,67000,67000,67000,67000,0
|
|
20240402,172300,145165500,67000,67000,67000,67000,0
|
|
20240402,172200,145165500,67000,67000,67000,67000,0
|
|
20240402,172100,145165500,67000,67000,67000,67000,0
|
|
20240402,172000,145165500,67000,67000,67000,67000,0
|
|
20240402,171900,145165500,67000,67000,67000,67000,0
|
|
20240402,171800,145165500,67000,67000,67000,67000,0
|
|
20240402,171700,145165500,67000,67000,67000,67000,0
|
|
20240402,171600,145165500,67000,67000,67000,67000,0
|
|
20240402,171500,145165500,67000,67000,67000,67000,0
|
|
20240402,171400,145165500,67000,67000,67000,67000,0
|
|
20240402,171300,145165500,67000,67000,67000,67000,0
|
|
20240402,171200,145165500,67000,67000,67000,67000,0
|
|
20240402,171100,145165500,67000,67000,67000,67000,0
|
|
20240402,171000,145165500,67000,67000,67000,67000,0
|
|
20240402,170900,145165500,67000,67000,67000,67000,0
|
|
20240402,170800,145165500,67000,67000,67000,67000,0
|
|
20240402,170700,145165500,67000,67000,67000,67000,0
|
|
20240402,170600,145165500,67000,67000,67000,67000,122
|
|
20240402,170500,145165500,67000,67000,67000,67000,0
|
|
20240402,170400,145165500,67000,67000,67000,67000,0
|
|
20240402,170300,145165500,67000,67000,67000,67000,0
|
|
20240402,170200,145165500,67000,67000,67000,67000,0
|
|
20240402,170100,145165500,67000,67000,67000,67000,0
|
|
20240402,170000,145165500,67000,67000,67000,67000,0
|
|
20240402,165900,145165500,67000,67000,67000,67000,0
|
|
20240402,165800,145165500,67000,67000,67000,67000,0
|
|
20240402,165700,145165500,67000,67000,67000,67000,0
|
|
20240402,165600,145165500,67000,67000,67000,67000,0
|
|
20240402,165500,145165500,67000,67000,67000,67000,0
|
|
20240402,165400,145165500,67000,67000,67000,67000,0
|
|
20240402,165300,145165500,67000,67000,67000,67000,0
|
|
20240402,165200,145165500,67000,67000,67000,67000,0
|
|
20240402,165100,145165500,67000,67000,67000,67000,0
|
|
20240402,165000,145165500,67000,67000,67000,67000,0
|
|
20240402,164900,145165500,67000,67000,67000,67000,0
|
|
20240402,164800,145165500,67000,67000,67000,67000,0
|
|
20240402,164700,145165500,67000,67000,67000,67000,0
|
|
20240402,164600,145165500,67000,67000,67000,67000,0
|
|
20240402,164500,145165500,67000,67000,67000,67000,0
|
|
20240402,164400,145165500,67000,67000,67000,67000,0
|
|
20240402,164300,145165500,67000,67000,67000,67000,0
|
|
20240402,164200,145165500,67000,67000,67000,67000,0
|
|
20240402,164100,145165500,67000,67000,67000,67000,0
|
|
20240402,164000,145165500,67000,67000,67000,67000,0
|
|
20240402,163900,145165500,67000,67000,67000,67000,0
|
|
20240402,163800,145165500,67000,67000,67000,67000,0
|
|
20240402,163700,145165500,67000,67000,67000,67000,0
|
|
20240402,163600,145165500,67000,67000,67000,67000,122
|
|
20240402,163500,145165500,67000,67000,67000,67000,0
|
|
20240402,163400,145165500,67000,67000,67000,67000,0
|
|
20240402,163300,145165500,67000,67000,67000,67000,0
|
|
20240402,163200,145165500,67000,67000,67000,67000,0
|
|
20240402,163100,145165500,67000,67000,67000,67000,0
|
|
20240402,163000,145165500,67000,67000,67000,67000,0
|
|
20240402,162900,145165500,67000,67000,67000,67000,0
|
|
20240402,162800,145165500,67000,67000,67000,67000,0
|
|
20240402,162700,145165500,67000,67000,67000,67000,0
|
|
20240402,162600,145165500,67000,67000,67000,67000,0
|
|
20240402,162500,145165500,67000,67000,67000,67000,0
|
|
20240402,162400,145165500,67000,67000,67000,67000,0
|
|
20240402,162300,145165500,67000,67000,67000,67000,0
|
|
20240402,162200,145165500,67000,67000,67000,67000,0
|
|
20240402,162100,145165500,67000,67000,67000,67000,0
|
|
20240402,162000,145165500,67000,67000,67000,67000,0
|
|
20240402,161900,145165500,67000,67000,67000,67000,0
|
|
20240402,161800,145165500,67000,67000,67000,67000,0
|
|
20240402,161700,145165500,67000,67000,67000,67000,0
|
|
20240402,161600,145165500,67000,67000,67000,67000,0
|
|
20240402,161500,145165500,67000,67000,67000,67000,0
|
|
20240402,161400,145165500,67000,67000,67000,67000,0
|
|
20240402,161300,145165500,67000,67000,67000,67000,0
|
|
20240402,161200,145165500,67000,67000,67000,67000,0
|
|
20240402,161100,145165500,67000,67000,67000,67000,0
|
|
20240402,161000,145165500,67000,67000,67000,67000,0
|
|
20240402,160900,145165500,67000,67000,67000,67000,0
|
|
20240402,160800,145165500,67000,67000,67000,67000,0
|
|
20240402,160700,145165500,67000,67000,67000,67000,0
|
|
20240402,160600,145165500,67000,67000,67000,67000,122
|
|
20240402,160500,145165500,67000,67000,67000,67000,0
|
|
20240402,160400,145165500,67000,67000,67000,67000,0
|
|
20240402,160300,145165500,67000,67000,67000,67000,0
|
|
20240402,160200,145165500,67000,67000,67000,67000,0
|
|
20240402,160100,145165500,67000,67000,67000,67000,0
|
|
20240402,160000,145165500,67000,67000,67000,67000,0
|
|
20240402,155900,145165500,67000,67000,67000,67000,0
|
|
20240402,155800,145165500,67000,67000,67000,67000,0
|
|
20240402,155700,145165500,67000,67000,67000,67000,0
|
|
20240402,155600,145165500,67000,67000,67000,67000,0
|
|
20240402,155500,145165500,67000,67000,67000,67000,0
|
|
20240402,155400,145165500,67000,67000,67000,67000,0
|
|
20240402,155300,145165500,67000,67000,67000,67000,0
|
|
20240402,155200,145165500,67000,67000,67000,67000,0
|
|
20240402,155100,145165500,67000,67000,67000,67000,0
|
|
20240402,155000,145165500,67000,67000,67000,67000,0
|
|
20240402,154900,145165500,67000,67000,67000,67000,0
|
|
20240402,154800,145165500,67000,67000,67000,67000,0
|
|
20240402,154700,145165500,67000,67000,67000,67000,0
|
|
20240402,154600,145165500,67000,67000,67000,67000,0
|
|
20240402,154500,145165500,67000,67000,67000,67000,0
|
|
20240402,154400,145165500,67000,67000,67000,67000,0
|
|
20240402,154300,145165500,67000,67000,67000,67000,0
|
|
20240402,154200,145165500,67000,67000,67000,67000,0
|
|
20240402,154100,145165500,67000,67000,67000,67000,0
|
|
20240402,154000,145165500,67000,67000,67000,67000,0
|
|
20240402,153900,145165500,67000,67000,67000,67000,0
|
|
20240402,153800,145165500,67000,67000,67000,67000,0
|
|
20240402,153700,145165500,67000,67000,67000,67000,0
|
|
20240402,153600,145165500,67000,67000,67000,67000,122
|
|
20240402,153500,145165500,67000,67000,67000,67000,0
|
|
20240402,153400,145165500,67000,67000,67000,67000,0
|
|
20240402,153300,145165500,67000,67000,67000,67000,0
|
|
20240402,153200,145165500,67000,67000,67000,67000,0
|
|
20240402,153100,145165500,67000,67000,67000,67000,0
|
|
20240402,153000,145165500,67000,67000,67000,67000,122
|
|
20240402,152900,136991500,66500,66500,66500,66500,0
|
|
20240402,152800,136991500,66500,66500,66500,66500,0
|
|
20240402,152700,136991500,66500,66500,66500,66500,0
|
|
20240402,152600,136991500,66500,66500,66500,66500,0
|
|
20240402,152500,136991500,66500,66500,66500,66500,0
|
|
20240402,152400,136991500,66500,66500,66500,66500,0
|
|
20240402,152300,136991500,66500,66500,66500,66500,0
|
|
20240402,152200,136991500,66500,66500,66500,66500,0
|
|
20240402,152100,136991500,66500,66500,66500,66500,0
|
|
20240402,152000,136991500,66500,66500,66500,66500,0
|
|
20240402,151900,136991500,66500,66600,66600,66500,11
|
|
20240402,151800,136259100,66500,66500,66500,66500,0
|
|
20240402,151700,136259100,66500,66500,66600,66500,8
|
|
20240402,151600,135726900,66500,66500,66500,66500,1
|
|
20240402,151500,135660400,66500,66500,66500,66500,21
|
|
20240402,151400,134263900,66500,66500,66500,66500,4
|
|
20240402,151300,133997900,66500,66500,66500,66500,2
|
|
20240402,151200,133864900,66400,66400,66400,66400,20
|
|
20240402,151100,132536900,66300,66300,66300,66300,0
|
|
20240402,151000,132536900,66300,66400,66400,66300,17
|
|
20240402,150900,131409200,66400,66400,66400,66400,0
|
|
20240402,150800,131409200,66400,66400,66400,66400,3
|
|
20240402,150700,131210000,66400,66400,66400,66400,3
|
|
20240402,150600,131010800,66400,66400,66400,66400,4
|
|
20240402,150500,130745200,66500,66500,66500,66500,1
|
|
20240402,150400,130678700,66400,66400,66400,66400,26
|
|
20240402,150300,128952300,66400,66400,66400,66400,24
|
|
20240402,150200,127358700,66500,66500,66500,66500,0
|
|
20240402,150100,127358700,66500,66500,66500,66500,7
|
|
20240402,150000,126893200,66500,66500,66500,66500,1
|
|
20240402,145900,126826700,66400,66400,66400,66400,5
|
|
20240402,145800,126494700,66400,66500,66500,66400,24
|
|
20240402,145700,124900900,66500,66500,66500,66500,1
|
|
20240402,145600,124834400,66400,66400,66400,66400,0
|
|
20240402,145500,124834400,66400,66400,66400,66400,4
|
|
20240402,145400,124568800,66500,66500,66500,66500,0
|
|
20240402,145300,124568800,66500,66500,66500,66500,0
|
|
20240402,145200,124568800,66500,66400,66500,66400,10
|
|
20240402,145100,123904700,66600,66600,66600,66600,2
|
|
20240402,145000,123771500,66600,66600,66600,66600,3
|
|
20240402,144900,123571700,66400,66400,66400,66400,0
|
|
20240402,144800,123571700,66400,66400,66400,66400,4
|
|
20240402,144700,123306100,66500,66500,66500,66500,8
|
|
20240402,144600,122774100,66700,66700,66700,66700,0
|
|
20240402,144500,122774100,66700,66700,66700,66700,0
|
|
20240402,144400,122774100,66700,66400,66700,66400,8
|
|
20240402,144300,122241800,66700,66700,66700,66700,0
|
|
20240402,144200,122241800,66700,66500,66700,66400,66
|
|
20240402,144100,117858100,66500,66500,66500,66500,12
|
|
20240402,144000,117060100,66500,66500,66500,66500,0
|
|
20240402,143900,117060100,66500,66500,66500,66500,4
|
|
20240402,143800,116794100,66500,66500,66500,66500,0
|
|
20240402,143700,116794100,66500,66500,66500,66500,0
|
|
20240402,143600,116794100,66500,66500,66500,66500,0
|
|
20240402,143500,116794100,66500,66500,66500,66500,4
|
|
20240402,143400,116528100,66500,66500,66500,66500,0
|
|
20240402,143300,116528100,66500,66500,66500,66500,0
|
|
20240402,143200,116528100,66500,66500,66500,66500,4
|
|
20240402,143100,116262100,66500,66500,66500,66500,0
|
|
20240402,143000,116262100,66500,66500,66500,66500,0
|
|
20240402,142900,116262100,66500,66600,66600,66500,2
|
|
20240402,142800,116129000,66500,66500,66500,66500,4
|
|
20240402,142700,115863000,66500,66500,66500,66500,0
|
|
20240402,142600,115863000,66500,66500,66500,66500,0
|
|
20240402,142500,115863000,66500,66500,66500,66500,12
|
|
20240402,142400,115065000,66500,66500,66500,66500,3
|
|
20240402,142300,114865500,66500,66500,66500,66500,0
|
|
20240402,142200,114865500,66500,66500,66500,66500,0
|
|
20240402,142100,114865500,66500,66500,66500,66500,0
|
|
20240402,142000,114865500,66500,66500,66500,66500,4
|
|
20240402,141900,114599500,66500,66500,66500,66500,0
|
|
20240402,141800,114599500,66500,66500,66500,66500,1
|
|
20240402,141700,114533000,66500,66500,66500,66500,0
|
|
20240402,141600,114533000,66500,66500,66500,66500,3
|
|
20240402,141500,114333500,66500,66500,66500,66500,0
|
|
20240402,141400,114333500,66500,66500,66500,66500,1
|
|
20240402,141300,114267000,66500,66500,66500,66500,0
|
|
20240402,141200,114267000,66500,66500,66500,66500,4
|
|
20240402,141100,114001000,66500,66500,66500,66500,0
|
|
20240402,141000,114001000,66500,66500,66500,66500,0
|
|
20240402,140900,114001000,66500,66600,66600,66500,104
|
|
20240402,140800,107081300,66600,66600,66600,66600,0
|
|
20240402,140700,107081300,66600,66600,66600,66600,0
|
|
20240402,140600,107081300,66600,66600,66600,66600,1
|
|
20240402,140500,107014700,66600,66700,66700,66600,4
|
|
20240402,140400,106748200,66500,66500,66500,66500,0
|
|
20240402,140300,106748200,66500,66500,66500,66500,0
|
|
20240402,140200,106748200,66500,66500,66500,66500,3
|
|
20240402,140100,106548700,66700,66700,66700,66700,0
|
|
20240402,140000,106548700,66700,66700,66700,66700,0
|
|
20240402,135900,106548700,66700,66700,66700,66700,0
|
|
20240402,135800,106548700,66700,66500,66700,66500,24
|
|
20240402,135700,104948100,66500,66500,66500,66500,4
|
|
20240402,135600,104682100,66500,66500,66500,66500,0
|
|
20240402,135500,104682100,66500,66500,66500,66500,0
|
|
20240402,135400,104682100,66500,66600,66600,66500,4
|
|
20240402,135300,104416000,66600,66600,66600,66600,0
|
|
20240402,135200,104416000,66600,66600,66600,66600,0
|
|
20240402,135100,104416000,66600,66600,66600,66600,0
|
|
20240402,135000,104416000,66600,66600,66600,66600,4
|
|
20240402,134900,104149600,66600,66600,66600,66600,0
|
|
20240402,134800,104149600,66600,66600,66600,66600,0
|
|
20240402,134700,104149600,66600,66600,66600,66600,0
|
|
20240402,134600,104149600,66600,66600,66600,66600,4
|
|
20240402,134500,103883200,66600,66600,66600,66600,0
|
|
20240402,134400,103883200,66600,66600,66600,66600,0
|
|
20240402,134300,103883200,66600,66600,66600,66600,9
|
|
20240402,134200,103283800,66500,66600,66600,66500,5
|
|
20240402,134100,102951200,66500,66500,66500,66500,0
|
|
20240402,134000,102951200,66500,66500,66500,66500,0
|
|
20240402,133900,102951200,66500,66500,66500,66500,0
|
|
20240402,133800,102951200,66500,66500,66500,66500,4
|
|
20240402,133700,102685200,66500,66500,66500,66500,0
|
|
20240402,133600,102685200,66500,66500,66500,66500,0
|
|
20240402,133500,102685200,66500,66500,66500,66500,0
|
|
20240402,133400,102685200,66500,66500,66500,66500,3
|
|
20240402,133300,102485700,66500,66500,66500,66500,0
|
|
20240402,133200,102485700,66500,66500,66500,66500,0
|
|
20240402,133100,102485700,66500,66600,66600,66500,4
|
|
20240402,133000,102219600,66700,66700,66700,66700,2
|
|
20240402,132900,102086200,66600,66600,66600,66600,0
|
|
20240402,132800,102086200,66600,66600,66600,66600,0
|
|
20240402,132700,102086200,66600,66500,66600,66500,23
|
|
20240402,132600,100554700,66600,66600,66600,66600,1
|
|
20240402,132500,100488100,66600,66600,66600,66600,5
|
|
20240402,132400,100155100,66600,66600,66600,66600,10
|
|
20240402,132300,99489100,66600,66600,66600,66600,4
|
|
20240402,132200,99222700,66500,66500,66500,66500,0
|
|
20240402,132100,99222700,66500,66500,66500,66500,0
|
|
20240402,132000,99222700,66500,66500,66500,66500,0
|
|
20240402,131900,99222700,66500,66500,66500,66500,3
|
|
20240402,131800,99023200,66500,66500,66500,66500,0
|
|
20240402,131700,99023200,66500,66500,66500,66500,0
|
|
20240402,131600,99023200,66500,66500,66500,66500,4
|
|
20240402,131500,98757200,66600,66600,66600,66600,0
|
|
20240402,131400,98757200,66600,66600,66600,66600,1
|
|
20240402,131300,98690600,66600,66600,66600,66600,42
|
|
20240402,131200,95893400,66600,66600,66600,66600,0
|
|
20240402,131100,95893400,66600,66600,66600,66600,3
|
|
20240402,131000,95693600,66600,66600,66600,66600,1
|
|
20240402,130900,95627000,66600,66600,66600,66600,1
|
|
20240402,130800,95560400,66600,66600,66600,66600,4
|
|
20240402,130700,95294000,66700,66700,66700,66700,0
|
|
20240402,130600,95294000,66700,66700,66700,66700,0
|
|
20240402,130500,95294000,66700,66700,66700,66700,0
|
|
20240402,130400,95294000,66700,66500,66700,66500,11
|
|
20240402,130300,94561100,66600,66600,66600,66600,0
|
|
20240402,130200,94561100,66600,66600,66600,66600,102
|
|
20240402,130100,87767900,66600,66600,66600,66600,4
|
|
20240402,130000,87501500,66700,67000,67000,66700,77
|
|
20240402,125900,82365300,66800,66800,66800,66800,0
|
|
20240402,125800,82365300,66800,66800,66800,66800,9
|
|
20240402,125700,81764100,66700,66700,66700,66700,0
|
|
20240402,125600,81764100,66700,66700,66700,66700,90
|
|
20240402,125500,75761100,66700,66700,66700,66700,50
|
|
20240402,125400,72426100,66700,66700,66700,66700,1
|
|
20240402,125300,72359400,66700,66700,66700,66700,0
|
|
20240402,125200,72359400,66700,66700,66700,66700,4
|
|
20240402,125100,72092600,66700,66700,66700,66700,0
|
|
20240402,125000,72092600,66700,66700,66700,66700,1
|
|
20240402,124900,72025900,66700,66700,66700,66700,0
|
|
20240402,124800,72025900,66700,66700,66700,66700,4
|
|
20240402,124700,71759100,66700,66700,66700,66700,53
|
|
20240402,124600,68224000,66600,66600,66600,66600,0
|
|
20240402,124500,68224000,66600,66600,66600,66600,53
|
|
20240402,124400,64694200,66700,66700,66700,66700,7
|
|
20240402,124300,64227300,66600,66600,66600,66600,0
|
|
20240402,124200,64227300,66600,66600,66600,66600,1
|
|
20240402,124100,64160700,66600,66600,66600,66600,3
|
|
20240402,124000,63960900,66700,66700,66700,66700,0
|
|
20240402,123900,63960900,66700,66700,66700,66700,1
|
|
20240402,123800,63894200,66600,66600,66600,66600,0
|
|
20240402,123700,63894200,66600,66600,66600,66600,3
|
|
20240402,123600,63694400,66600,66600,66600,66600,0
|
|
20240402,123500,63694400,66600,66600,66600,66600,0
|
|
20240402,123400,63694400,66600,66600,66600,66600,1
|
|
20240402,123300,63627800,66600,66600,66600,66600,4
|
|
20240402,123200,63361400,66600,66600,66600,66600,0
|
|
20240402,123100,63361400,66600,66600,66600,66600,0
|
|
20240402,123000,63361400,66600,66600,66600,66600,2
|
|
20240402,122900,63228200,66700,66700,66700,66700,1
|
|
20240402,122800,63161500,66700,66700,66700,66700,1
|
|
20240402,122700,63094800,66600,66600,66600,66600,0
|
|
20240402,122600,63094800,66600,66600,66600,66600,4
|
|
20240402,122500,62828400,66600,66600,66600,66600,0
|
|
20240402,122400,62828400,66600,66600,66600,66600,0
|
|
20240402,122300,62828400,66600,66600,66600,66600,0
|
|
20240402,122200,62828400,66600,66600,66600,66600,5
|
|
20240402,122100,62495400,66600,66600,66600,66600,0
|
|
20240402,122000,62495400,66600,66600,66600,66600,0
|
|
20240402,121900,62495400,66600,66600,66600,66600,0
|
|
20240402,121800,62495400,66600,66600,66600,66600,3
|
|
20240402,121700,62295600,66600,66600,66600,66600,0
|
|
20240402,121600,62295600,66600,66600,66600,66600,0
|
|
20240402,121500,62295600,66600,66600,66600,66600,0
|
|
20240402,121400,62295600,66600,66600,66600,66600,4
|
|
20240402,121300,62029200,66600,66700,66700,66600,10
|
|
20240402,121200,61363000,66600,66600,66600,66600,0
|
|
20240402,121100,61363000,66600,66600,66600,66600,3
|
|
20240402,121000,61163200,66700,66700,66700,66700,73
|
|
20240402,120900,56294100,66700,66700,66700,66700,0
|
|
20240402,120800,56294100,66700,66700,66700,66700,0
|
|
20240402,120700,56294100,66700,66700,66700,66700,4
|
|
20240402,120600,56027300,66700,66700,66700,66700,0
|
|
20240402,120500,56027300,66700,66700,66700,66700,0
|
|
20240402,120400,56027300,66700,66700,66700,66700,0
|
|
20240402,120300,56027300,66700,66700,66700,66700,4
|
|
20240402,120200,55760500,66700,66700,66700,66700,1
|
|
20240402,120100,55693800,66700,66700,66700,66700,0
|
|
20240402,120000,55693800,66700,66700,66700,66700,0
|
|
20240402,115900,55693800,66700,66700,66700,66700,3
|
|
20240402,115800,55493700,66800,66800,66800,66800,0
|
|
20240402,115700,55493700,66800,66800,66800,66800,2
|
|
20240402,115600,55360100,66700,66700,66700,66700,4
|
|
20240402,115500,55093300,66700,66700,66700,66700,35
|
|
20240402,115400,52758800,66800,66800,66800,66800,0
|
|
20240402,115300,52758800,66800,66800,66800,66800,2
|
|
20240402,115200,52625200,66700,66700,66700,66700,3
|
|
20240402,115100,52425100,66800,66800,66800,66800,0
|
|
20240402,115000,52425100,66800,66800,66800,66800,1
|
|
20240402,114900,52358300,66700,66700,66700,66700,100
|
|
20240402,114800,45688300,66700,66700,66700,66700,0
|
|
20240402,114700,45688300,66700,66700,66700,66700,4
|
|
20240402,114600,45421500,66700,66700,66700,66700,0
|
|
20240402,114500,45421500,66700,66700,66700,66700,0
|
|
20240402,114400,45421500,66700,66700,66700,66700,3
|
|
20240402,114300,45221400,66800,66800,66800,66800,0
|
|
20240402,114200,45221400,66800,66800,66800,66800,0
|
|
20240402,114100,45221400,66800,66800,66800,66800,1
|
|
20240402,114000,45154600,66700,66700,66700,66700,4
|
|
20240402,113900,44887800,66800,66800,66800,66800,0
|
|
20240402,113800,44887800,66800,66800,66800,66800,1
|
|
20240402,113700,44821000,66700,66700,66700,66700,0
|
|
20240402,113600,44821000,66700,66700,66700,66700,3
|
|
20240402,113500,44620900,66700,66700,66700,66700,0
|
|
20240402,113400,44620900,66700,66700,66700,66700,0
|
|
20240402,113300,44620900,66700,66700,66700,66700,1
|
|
20240402,113200,44554200,66800,66800,66800,66800,3
|
|
20240402,113100,44353800,66800,66800,66800,66800,0
|
|
20240402,113000,44353800,66800,66800,66800,66800,1
|
|
20240402,112900,44287000,66700,66700,66700,66700,15
|
|
20240402,112800,43286500,66800,66800,66800,66800,0
|
|
20240402,112700,43286500,66800,66800,66800,66800,2
|
|
20240402,112600,43152900,66700,66700,66700,66700,2
|
|
20240402,112500,43019500,66800,66800,66800,66800,1
|
|
20240402,112400,42952700,66900,66900,66900,66900,0
|
|
20240402,112300,42952700,66900,66900,66900,66900,2
|
|
20240402,112200,42818900,66700,66700,66700,66700,0
|
|
20240402,112100,42818900,66700,66800,66800,66700,4
|
|
20240402,112000,42552000,66700,66700,66700,66700,0
|
|
20240402,111900,42552000,66700,66700,66700,66700,0
|
|
20240402,111800,42552000,66700,66700,66700,66700,0
|
|
20240402,111700,42552000,66700,66700,66700,66700,4
|
|
20240402,111600,42285200,66800,66800,66800,66800,1
|
|
20240402,111500,42218400,66700,66700,66700,66700,0
|
|
20240402,111400,42218400,66700,66700,66700,66700,0
|
|
20240402,111300,42218400,66700,66700,66700,66700,4
|
|
20240402,111200,41951600,66700,66700,66700,66700,0
|
|
20240402,111100,41951600,66700,66700,66700,66700,0
|
|
20240402,111000,41951600,66700,66700,66700,66700,3
|
|
20240402,110900,41751500,66900,66900,66900,66900,2
|
|
20240402,110800,41617700,66700,66700,66700,66700,3
|
|
20240402,110700,41417600,66700,66700,66700,66700,0
|
|
20240402,110600,41417600,66700,66700,66700,66700,0
|
|
20240402,110500,41417600,66700,66800,66800,66700,4
|
|
20240402,110400,41150700,66700,66700,66700,66700,0
|
|
20240402,110300,41150700,66700,66700,66700,66700,4
|
|
20240402,110200,40883900,67000,67000,67000,67000,0
|
|
20240402,110100,40883900,67000,67000,67000,67000,0
|
|
20240402,110000,40883900,67000,66800,67000,66800,4
|
|
20240402,105900,40616200,66700,66700,66700,66700,1
|
|
20240402,105800,40549500,66700,66700,66700,66700,4
|
|
20240402,105700,40282700,66700,66700,66700,66700,0
|
|
20240402,105600,40282700,66700,66700,66700,66700,0
|
|
20240402,105500,40282700,66700,66700,66700,66700,0
|
|
20240402,105400,40282700,66700,66700,66700,66700,3
|
|
20240402,105300,40082600,66700,66700,66700,66700,0
|
|
20240402,105200,40082600,66700,66700,66700,66700,0
|
|
20240402,105100,40082600,66700,66700,66700,66700,0
|
|
20240402,105000,40082600,66700,66700,66700,66700,3
|
|
20240402,104900,39882500,66700,66700,66700,66700,35
|
|
20240402,104800,37548000,66700,66700,66700,66700,0
|
|
20240402,104700,37548000,66700,66700,66700,66700,3
|
|
20240402,104600,37347900,66800,66800,66800,66800,2
|
|
20240402,104500,37214300,66800,66800,66800,66800,0
|
|
20240402,104400,37214300,66800,66800,66800,66800,0
|
|
20240402,104300,37214300,66800,66800,66800,66800,36
|
|
20240402,104200,34809500,66800,66800,66800,66800,0
|
|
20240402,104100,34809500,66800,66800,66800,66800,0
|
|
20240402,104000,34809500,66800,66800,66800,66800,1
|
|
20240402,103900,34742700,66700,66600,66700,66600,4
|
|
20240402,103800,34476200,66600,66600,66600,66600,0
|
|
20240402,103700,34476200,66600,66600,66600,66600,0
|
|
20240402,103600,34476200,66600,66600,66600,66600,0
|
|
20240402,103500,34476200,66600,66700,66700,66600,4
|
|
20240402,103400,34209500,66700,66700,66700,66700,0
|
|
20240402,103300,34209500,66700,66700,66700,66700,0
|
|
20240402,103200,34209500,66700,66700,66700,66700,34
|
|
20240402,103100,31941700,66700,66900,66900,66700,42
|
|
20240402,103000,29139000,66900,66900,66900,66900,0
|
|
20240402,102900,29139000,66900,66900,66900,66900,0
|
|
20240402,102800,29139000,66900,66900,66900,66900,4
|
|
20240402,102700,28871400,66900,66900,66900,66900,1
|
|
20240402,102600,28804500,66900,66800,66900,66800,10
|
|
20240402,102500,28135600,66700,66700,66700,66700,0
|
|
20240402,102400,28135600,66700,66700,66700,66700,0
|
|
20240402,102300,28135600,66700,66700,66700,66700,5
|
|
20240402,102200,27802100,66700,66700,66700,66700,0
|
|
20240402,102100,27802100,66700,66700,66700,66700,0
|
|
20240402,102000,27802100,66700,66700,66700,66700,4
|
|
20240402,101900,27535300,66700,66700,66700,66700,0
|
|
20240402,101800,27535300,66700,66700,66700,66700,0
|
|
20240402,101700,27535300,66700,66700,66700,66700,0
|
|
20240402,101600,27535300,66700,66700,66700,66700,3
|
|
20240402,101500,27335200,66800,66800,66800,66800,9
|
|
20240402,101400,26734000,66800,66800,66800,66800,1
|
|
20240402,101300,26667200,66700,66700,66700,66700,4
|
|
20240402,101200,26400400,66800,66800,66800,66800,45
|
|
20240402,101100,23394400,66800,66800,66800,66800,0
|
|
20240402,101000,23394400,66800,66800,66800,66800,0
|
|
20240402,100900,23394400,66800,66800,66800,66800,0
|
|
20240402,100800,23394400,66800,66800,66800,66800,4
|
|
20240402,100700,23127200,66800,66800,66800,66800,50
|
|
20240402,100600,19787200,66800,66800,66800,66800,0
|
|
20240402,100500,19787200,66800,66900,66900,66800,14
|
|
20240402,100400,18851500,67000,67000,67000,67000,1
|
|
20240402,100300,18784500,66900,66900,66900,66900,0
|
|
20240402,100200,18784500,66900,66900,66900,66900,3
|
|
20240402,100100,18583800,67000,67000,67000,67000,1
|
|
20240402,100000,18516800,67100,67100,67100,67100,1
|
|
20240402,095900,18449700,66900,66900,66900,66900,0
|
|
20240402,095800,18449700,66900,66900,66900,66900,3
|
|
20240402,095700,18249000,67000,67000,67000,67000,1
|
|
20240402,095600,18182000,67100,67100,67100,67100,5
|
|
20240402,095500,17846500,67200,67200,67200,67200,0
|
|
20240402,095400,17846500,67200,67000,67200,67000,3
|
|
20240402,095300,17645300,67000,67000,67000,67000,2
|
|
20240402,095200,17511300,67200,67200,67200,67200,0
|
|
20240402,095100,17511300,67200,66700,67200,66700,5
|
|
20240402,095000,17177000,66800,66800,66800,66800,1
|
|
20240402,094900,17110200,67000,67000,67000,67000,0
|
|
20240402,094800,17110200,67000,67000,67000,67000,1
|
|
20240402,094700,17043200,66900,66800,66900,66800,2
|
|
20240402,094600,16909500,66700,66800,66800,66700,4
|
|
20240402,094500,16642400,66900,66900,66900,66900,10
|
|
20240402,094400,15973400,66800,66800,66800,66800,0
|
|
20240402,094300,15973400,66800,66800,66800,66800,1
|
|
20240402,094200,15906600,66800,66800,66800,66800,4
|
|
20240402,094100,15639400,66900,66900,66900,66900,5
|
|
20240402,094000,15304900,66800,66800,66800,66800,0
|
|
20240402,093900,15304900,66800,66800,66800,66800,0
|
|
20240402,093800,15304900,66800,66800,66800,66800,4
|
|
20240402,093700,15037700,66800,66800,66800,66800,0
|
|
20240402,093600,15037700,66800,66800,66800,66800,0
|
|
20240402,093500,15037700,66800,66800,66800,66800,1
|
|
20240402,093400,14970900,66800,66700,66800,66700,5
|
|
20240402,093300,14637200,66700,66700,66700,66700,0
|
|
20240402,093200,14637200,66700,66700,66700,66700,0
|
|
20240402,093100,14637200,66700,66700,66700,66700,4
|
|
20240402,093000,14370400,66800,66800,66800,66800,0
|
|
20240402,092900,14370400,66800,66700,66800,66700,21
|
|
20240402,092800,12969600,66700,66700,66700,66700,0
|
|
20240402,092700,12969600,66700,66700,66700,66700,3
|
|
20240402,092600,12769500,66900,66900,66900,66900,0
|
|
20240402,092500,12769500,66900,66900,66900,66900,0
|
|
20240402,092400,12769500,66900,66900,66900,66900,0
|
|
20240402,092300,12769500,66900,66900,66900,66900,3
|
|
20240402,092200,12568800,66700,66700,66700,66700,3
|
|
20240402,092100,12368700,66700,66700,66700,66700,0
|
|
20240402,092000,12368700,66700,66700,66700,66700,3
|
|
20240402,091900,12168600,66700,66900,66900,66700,3
|
|
20240402,091800,11968300,66900,66900,66900,66900,7
|
|
20240402,091700,11500000,66900,66900,66900,66900,0
|
|
20240402,091600,11500000,66900,66900,66900,66900,2
|
|
20240402,091500,11366200,66700,66800,66800,66700,15
|
|
20240402,091400,10364300,66800,66800,66800,66800,0
|
|
20240402,091300,10364300,66800,66800,66800,66800,0
|
|
20240402,091200,10364300,66800,66800,66800,66800,0
|
|
20240402,091100,10364300,66800,66800,66800,66800,4
|
|
20240402,091000,10097100,66800,66800,66800,66800,0
|
|
20240402,090900,10097100,66800,66900,66900,66800,16
|
|
20240402,090800,9028200,66800,66800,66800,66800,19
|
|
20240402,090700,7759000,66900,66900,66900,66900,0
|
|
20240402,090600,7759000,66900,66900,66900,66900,0
|
|
20240402,090500,7759000,66900,66900,66900,66900,0
|
|
20240402,090400,7759000,66900,66800,66900,66800,6
|
|
20240402,090300,7358000,66900,66800,66900,66800,77
|
|
20240402,090200,2212400,66800,67400,67400,66800,2
|
|
20240402,090100,2078200,66900,66900,66900,66900,0
|
|
20240402,090000,2078200,66900,67100,67100,66900,31
|