676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201300,157856300,98500,98500,98500,98500,27
|
|
20240318,201200,157856300,98500,98500,98500,98500,0
|
|
20240318,201100,157856300,98500,98500,98500,98500,0
|
|
20240318,201000,157856300,98500,98500,98500,98500,0
|
|
20240318,200900,157856300,98500,98500,98500,98500,0
|
|
20240318,200800,157856300,98500,98500,98500,98500,0
|
|
20240318,200700,157856300,98500,98500,98500,98500,0
|
|
20240318,200600,157856300,98500,98500,98500,98500,0
|
|
20240318,200500,157856300,98500,98500,98500,98500,0
|
|
20240318,200400,157856300,98500,98500,98500,98500,0
|
|
20240318,200300,157856300,98500,98500,98500,98500,0
|
|
20240318,200200,157856300,98500,98500,98500,98500,0
|
|
20240318,200100,157856300,98500,98500,98500,98500,0
|
|
20240318,200000,157856300,98500,98500,98500,98500,0
|
|
20240318,195900,157856300,98500,98500,98500,98500,0
|
|
20240318,195800,157856300,98500,98500,98500,98500,0
|
|
20240318,195700,157856300,98500,98500,98500,98500,0
|
|
20240318,195600,157856300,98500,98500,98500,98500,0
|
|
20240318,195500,157856300,98500,98500,98500,98500,0
|
|
20240318,195400,157856300,98500,98500,98500,98500,0
|
|
20240318,195300,157856300,98500,98500,98500,98500,0
|
|
20240318,195200,157856300,98500,98500,98500,98500,0
|
|
20240318,195100,157856300,98500,98500,98500,98500,0
|
|
20240318,195000,157856300,98500,98500,98500,98500,0
|
|
20240318,194900,157856300,98500,98500,98500,98500,0
|
|
20240318,194800,157856300,98500,98500,98500,98500,0
|
|
20240318,194700,157856300,98500,98500,98500,98500,0
|
|
20240318,194600,157856300,98500,98500,98500,98500,0
|
|
20240318,194500,157856300,98500,98500,98500,98500,0
|
|
20240318,194400,157856300,98500,98500,98500,98500,0
|
|
20240318,194300,157856300,98500,98500,98500,98500,27
|
|
20240318,194200,157856300,98500,98500,98500,98500,0
|
|
20240318,194100,157856300,98500,98500,98500,98500,0
|
|
20240318,194000,157856300,98500,98500,98500,98500,0
|
|
20240318,193900,157856300,98500,98500,98500,98500,0
|
|
20240318,193800,157856300,98500,98500,98500,98500,0
|
|
20240318,193700,157856300,98500,98500,98500,98500,0
|
|
20240318,193600,157856300,98500,98500,98500,98500,0
|
|
20240318,193500,157856300,98500,98500,98500,98500,0
|
|
20240318,193400,157856300,98500,98500,98500,98500,0
|
|
20240318,193300,157856300,98500,98500,98500,98500,0
|
|
20240318,193200,157856300,98500,98500,98500,98500,0
|
|
20240318,193100,157856300,98500,98500,98500,98500,0
|
|
20240318,193000,157856300,98500,98500,98500,98500,0
|
|
20240318,192900,157856300,98500,98500,98500,98500,0
|
|
20240318,192800,157856300,98500,98500,98500,98500,0
|
|
20240318,192700,157856300,98500,98500,98500,98500,0
|
|
20240318,192600,157856300,98500,98500,98500,98500,0
|
|
20240318,192500,157856300,98500,98500,98500,98500,0
|
|
20240318,192400,157856300,98500,98500,98500,98500,0
|
|
20240318,192300,157856300,98500,98500,98500,98500,0
|
|
20240318,192200,157856300,98500,98500,98500,98500,0
|
|
20240318,192100,157856300,98500,98500,98500,98500,0
|
|
20240318,192000,157856300,98500,98500,98500,98500,0
|
|
20240318,191900,157856300,98500,98500,98500,98500,0
|
|
20240318,191800,157856300,98500,98500,98500,98500,0
|
|
20240318,191700,157856300,98500,98500,98500,98500,0
|
|
20240318,191600,157856300,98500,98500,98500,98500,0
|
|
20240318,191500,157856300,98500,98500,98500,98500,0
|
|
20240318,191400,157856300,98500,98500,98500,98500,0
|
|
20240318,191300,157856300,98500,98500,98500,98500,27
|
|
20240318,191200,157856300,98500,98500,98500,98500,0
|
|
20240318,191100,157856300,98500,98500,98500,98500,0
|
|
20240318,191000,157856300,98500,98500,98500,98500,0
|
|
20240318,190900,157856300,98500,98500,98500,98500,0
|
|
20240318,190800,157856300,98500,98500,98500,98500,0
|
|
20240318,190700,157856300,98500,98500,98500,98500,0
|
|
20240318,190600,157856300,98500,98500,98500,98500,0
|
|
20240318,190500,157856300,98500,98500,98500,98500,0
|
|
20240318,190400,157856300,98500,98500,98500,98500,0
|
|
20240318,190300,157856300,98500,98500,98500,98500,0
|
|
20240318,190200,157856300,98500,98500,98500,98500,0
|
|
20240318,190100,157856300,98500,98500,98500,98500,0
|
|
20240318,190000,157856300,98500,98500,98500,98500,0
|
|
20240318,185900,157856300,98500,98500,98500,98500,0
|
|
20240318,185800,157856300,98500,98500,98500,98500,0
|
|
20240318,185700,157856300,98500,98500,98500,98500,0
|
|
20240318,185600,157856300,98500,98500,98500,98500,0
|
|
20240318,185500,157856300,98500,98500,98500,98500,0
|
|
20240318,185400,157856300,98500,98500,98500,98500,0
|
|
20240318,185300,157856300,98500,98500,98500,98500,0
|
|
20240318,185200,157856300,98500,98500,98500,98500,0
|
|
20240318,185100,157856300,98500,98500,98500,98500,0
|
|
20240318,185000,157856300,98500,98500,98500,98500,0
|
|
20240318,184900,157856300,98500,98500,98500,98500,0
|
|
20240318,184800,157856300,98500,98500,98500,98500,0
|
|
20240318,184700,157856300,98500,98500,98500,98500,0
|
|
20240318,184600,157856300,98500,98500,98500,98500,0
|
|
20240318,184500,157856300,98500,98500,98500,98500,0
|
|
20240318,184400,157856300,98500,98500,98500,98500,0
|
|
20240318,184300,157856300,98500,98500,98500,98500,27
|
|
20240318,184200,157856300,98500,98500,98500,98500,0
|
|
20240318,184100,157856300,98500,98500,98500,98500,0
|
|
20240318,184000,157856300,98500,98500,98500,98500,0
|
|
20240318,183900,157856300,98500,98500,98500,98500,0
|
|
20240318,183800,157856300,98500,98500,98500,98500,0
|
|
20240318,183700,157856300,98500,98500,98500,98500,0
|
|
20240318,183600,157856300,98500,98500,98500,98500,0
|
|
20240318,183500,157856300,98500,98500,98500,98500,0
|
|
20240318,183400,157856300,98500,98500,98500,98500,0
|
|
20240318,183300,157856300,98500,98500,98500,98500,0
|
|
20240318,183200,157856300,98500,98500,98500,98500,0
|
|
20240318,183100,157856300,98500,98500,98500,98500,0
|
|
20240318,183000,157856300,98500,98500,98500,98500,0
|
|
20240318,182900,157856300,98500,98500,98500,98500,0
|
|
20240318,182800,157856300,98500,98500,98500,98500,0
|
|
20240318,182700,157856300,98500,98500,98500,98500,0
|
|
20240318,182600,157856300,98500,98500,98500,98500,0
|
|
20240318,182500,157856300,98500,98500,98500,98500,0
|
|
20240318,182400,157856300,98500,98500,98500,98500,0
|
|
20240318,182300,157856300,98500,98500,98500,98500,0
|
|
20240318,182200,157856300,98500,98500,98500,98500,0
|
|
20240318,182100,157856300,98500,98500,98500,98500,0
|
|
20240318,182000,157856300,98500,98500,98500,98500,0
|
|
20240318,181900,157856300,98500,98500,98500,98500,0
|
|
20240318,181800,157856300,98500,98500,98500,98500,0
|
|
20240318,181700,157856300,98500,98500,98500,98500,0
|
|
20240318,181600,157856300,98500,98500,98500,98500,0
|
|
20240318,181500,157856300,98500,98500,98500,98500,0
|
|
20240318,181400,157856300,98500,98500,98500,98500,0
|
|
20240318,181300,157856300,98500,98500,98500,98500,27
|
|
20240318,181200,157856300,98500,98500,98500,98500,0
|
|
20240318,181100,157856300,98500,98500,98500,98500,0
|
|
20240318,181000,157856300,98500,98500,98500,98500,0
|
|
20240318,180900,157856300,98500,98500,98500,98500,0
|
|
20240318,180800,157856300,98500,98500,98500,98500,0
|
|
20240318,180700,157856300,98500,98500,98500,98500,0
|
|
20240318,180600,157856300,98500,98500,98500,98500,0
|
|
20240318,180500,157856300,98500,98500,98500,98500,0
|
|
20240318,180400,157856300,98500,98500,98500,98500,0
|
|
20240318,180300,157856300,98500,98500,98500,98500,0
|
|
20240318,180200,157856300,98500,98500,98500,98500,0
|
|
20240318,180100,157856300,98500,98500,98500,98500,0
|
|
20240318,180000,157856300,98500,98500,98500,98500,0
|
|
20240318,175900,157856300,98500,98500,98500,98500,0
|
|
20240318,175800,157856300,98500,98500,98500,98500,0
|
|
20240318,175700,157856300,98500,98500,98500,98500,0
|
|
20240318,175600,157856300,98500,98500,98500,98500,0
|
|
20240318,175500,157856300,98500,98500,98500,98500,0
|
|
20240318,175400,157856300,98500,98500,98500,98500,0
|
|
20240318,175300,157856300,98500,98500,98500,98500,0
|
|
20240318,175200,157856300,98500,98500,98500,98500,0
|
|
20240318,175100,157856300,98500,98500,98500,98500,0
|
|
20240318,175000,157856300,98500,98500,98500,98500,0
|
|
20240318,174900,157856300,98500,98500,98500,98500,0
|
|
20240318,174800,157856300,98500,98500,98500,98500,0
|
|
20240318,174700,157856300,98500,98500,98500,98500,0
|
|
20240318,174600,157856300,98500,98500,98500,98500,0
|
|
20240318,174500,157856300,98500,98500,98500,98500,0
|
|
20240318,174400,157856300,98500,98500,98500,98500,0
|
|
20240318,174300,157856300,98500,98500,98500,98500,27
|
|
20240318,174200,157856300,98500,98500,98500,98500,0
|
|
20240318,174100,157856300,98500,98500,98500,98500,0
|
|
20240318,174000,157856300,98500,98500,98500,98500,0
|
|
20240318,173900,157856300,98500,98500,98500,98500,0
|
|
20240318,173800,157856300,98500,98500,98500,98500,0
|
|
20240318,173700,157856300,98500,98500,98500,98500,0
|
|
20240318,173600,157856300,98500,98500,98500,98500,0
|
|
20240318,173500,157856300,98500,98500,98500,98500,0
|
|
20240318,173400,157856300,98500,98500,98500,98500,0
|
|
20240318,173300,157856300,98500,98500,98500,98500,0
|
|
20240318,173200,157856300,98500,98500,98500,98500,0
|
|
20240318,173100,157856300,98500,98500,98500,98500,0
|
|
20240318,173000,157856300,98500,98500,98500,98500,0
|
|
20240318,172900,157856300,98500,98500,98500,98500,0
|
|
20240318,172800,157856300,98500,98500,98500,98500,0
|
|
20240318,172700,157856300,98500,98500,98500,98500,0
|
|
20240318,172600,157856300,98500,98500,98500,98500,0
|
|
20240318,172500,157856300,98500,98500,98500,98500,0
|
|
20240318,172400,157856300,98500,98500,98500,98500,0
|
|
20240318,172300,157856300,98500,98500,98500,98500,0
|
|
20240318,172200,157856300,98500,98500,98500,98500,0
|
|
20240318,172100,157856300,98500,98500,98500,98500,0
|
|
20240318,172000,157856300,98500,98500,98500,98500,0
|
|
20240318,171900,157856300,98500,98500,98500,98500,0
|
|
20240318,171800,157856300,98500,98500,98500,98500,0
|
|
20240318,171700,157856300,98500,98500,98500,98500,0
|
|
20240318,171600,157856300,98500,98500,98500,98500,0
|
|
20240318,171500,157856300,98500,98500,98500,98500,0
|
|
20240318,171400,157856300,98500,98500,98500,98500,0
|
|
20240318,171300,157856300,98500,98500,98500,98500,27
|
|
20240318,171200,157856300,98500,98500,98500,98500,0
|
|
20240318,171100,157856300,98500,98500,98500,98500,0
|
|
20240318,171000,157856300,98500,98500,98500,98500,0
|
|
20240318,170900,157856300,98500,98500,98500,98500,0
|
|
20240318,170800,157856300,98500,98500,98500,98500,0
|
|
20240318,170700,157856300,98500,98500,98500,98500,0
|
|
20240318,170600,157856300,98500,98500,98500,98500,0
|
|
20240318,170500,157856300,98500,98500,98500,98500,0
|
|
20240318,170400,157856300,98500,98500,98500,98500,0
|
|
20240318,170300,157856300,98500,98500,98500,98500,0
|
|
20240318,170200,157856300,98500,98500,98500,98500,0
|
|
20240318,170100,157856300,98500,98500,98500,98500,0
|
|
20240318,170000,157856300,98500,98500,98500,98500,0
|
|
20240318,165900,157856300,98500,98500,98500,98500,0
|
|
20240318,165800,157856300,98500,98500,98500,98500,0
|
|
20240318,165700,157856300,98500,98500,98500,98500,0
|
|
20240318,165600,157856300,98500,98500,98500,98500,0
|
|
20240318,165500,157856300,98500,98500,98500,98500,0
|
|
20240318,165400,157856300,98500,98500,98500,98500,0
|
|
20240318,165300,157856300,98500,98500,98500,98500,0
|
|
20240318,165200,157856300,98500,98500,98500,98500,0
|
|
20240318,165100,157856300,98500,98500,98500,98500,0
|
|
20240318,165000,157856300,98500,98500,98500,98500,0
|
|
20240318,164900,157856300,98500,98500,98500,98500,0
|
|
20240318,164800,157856300,98500,98500,98500,98500,0
|
|
20240318,164700,157856300,98500,98500,98500,98500,0
|
|
20240318,164600,157856300,98500,98500,98500,98500,0
|
|
20240318,164500,157856300,98500,98500,98500,98500,0
|
|
20240318,164400,157856300,98500,98500,98500,98500,0
|
|
20240318,164300,157856300,98500,98500,98500,98500,27
|
|
20240318,164200,157856300,98500,98500,98500,98500,0
|
|
20240318,164100,157856300,98500,98500,98500,98500,0
|
|
20240318,164000,157856300,98500,98500,98500,98500,0
|
|
20240318,163900,157856300,98500,98500,98500,98500,0
|
|
20240318,163800,157856300,98500,98500,98500,98500,0
|
|
20240318,163700,157856300,98500,98500,98500,98500,0
|
|
20240318,163600,157856300,98500,98500,98500,98500,0
|
|
20240318,163500,157856300,98500,98500,98500,98500,0
|
|
20240318,163400,157856300,98500,98500,98500,98500,0
|
|
20240318,163300,157856300,98500,98500,98500,98500,0
|
|
20240318,163200,157856300,98500,98500,98500,98500,0
|
|
20240318,163100,157856300,98500,98500,98500,98500,0
|
|
20240318,163000,157856300,98500,98500,98500,98500,0
|
|
20240318,162900,157856300,98500,98500,98500,98500,0
|
|
20240318,162800,157856300,98500,98500,98500,98500,0
|
|
20240318,162700,157856300,98500,98500,98500,98500,0
|
|
20240318,162600,157856300,98500,98500,98500,98500,0
|
|
20240318,162500,157856300,98500,98500,98500,98500,0
|
|
20240318,162400,157856300,98500,98500,98500,98500,0
|
|
20240318,162300,157856300,98500,98500,98500,98500,0
|
|
20240318,162200,157856300,98500,98500,98500,98500,0
|
|
20240318,162100,157856300,98500,98500,98500,98500,0
|
|
20240318,162000,157856300,98500,98500,98500,98500,0
|
|
20240318,161900,157856300,98500,98500,98500,98500,0
|
|
20240318,161800,157856300,98500,98500,98500,98500,0
|
|
20240318,161700,157856300,98500,98500,98500,98500,0
|
|
20240318,161600,157856300,98500,98500,98500,98500,0
|
|
20240318,161500,157856300,98500,98500,98500,98500,0
|
|
20240318,161400,157856300,98500,98500,98500,98500,0
|
|
20240318,161300,157856300,98500,98500,98500,98500,27
|
|
20240318,161200,157856300,98500,98500,98500,98500,0
|
|
20240318,161100,157856300,98500,98500,98500,98500,0
|
|
20240318,161000,157856300,98500,98500,98500,98500,0
|
|
20240318,160900,157856300,98500,98500,98500,98500,0
|
|
20240318,160800,157856300,98500,98500,98500,98500,0
|
|
20240318,160700,157856300,98500,98500,98500,98500,0
|
|
20240318,160600,157856300,98500,98500,98500,98500,0
|
|
20240318,160500,157856300,98500,98500,98500,98500,0
|
|
20240318,160400,157856300,98500,98500,98500,98500,0
|
|
20240318,160300,157856300,98500,98500,98500,98500,0
|
|
20240318,160200,157856300,98500,98500,98500,98500,0
|
|
20240318,160100,157856300,98500,98500,98500,98500,0
|
|
20240318,160000,157856300,98500,98500,98500,98500,0
|
|
20240318,155900,157856300,98500,98500,98500,98500,0
|
|
20240318,155800,157856300,98500,98500,98500,98500,0
|
|
20240318,155700,157856300,98500,98500,98500,98500,0
|
|
20240318,155600,157856300,98500,98500,98500,98500,0
|
|
20240318,155500,157856300,98500,98500,98500,98500,0
|
|
20240318,155400,157856300,98500,98500,98500,98500,0
|
|
20240318,155300,157856300,98500,98500,98500,98500,0
|
|
20240318,155200,157856300,98500,98500,98500,98500,0
|
|
20240318,155100,157856300,98500,98500,98500,98500,0
|
|
20240318,155000,157856300,98500,98500,98500,98500,0
|
|
20240318,154900,157856300,98500,98500,98500,98500,0
|
|
20240318,154800,157856300,98500,98500,98500,98500,0
|
|
20240318,154700,157856300,98500,98500,98500,98500,0
|
|
20240318,154600,157856300,98500,98500,98500,98500,0
|
|
20240318,154500,157856300,98500,98500,98500,98500,0
|
|
20240318,154400,157856300,98500,98500,98500,98500,0
|
|
20240318,154300,157856300,98500,98500,98500,98500,27
|
|
20240318,154200,157856300,98500,98500,98500,98500,0
|
|
20240318,154100,157856300,98500,98500,98500,98500,0
|
|
20240318,154000,157856300,98500,98500,98500,98500,0
|
|
20240318,153900,157856300,98500,98500,98500,98500,0
|
|
20240318,153800,157856300,98500,98500,98500,98500,0
|
|
20240318,153700,157856300,98500,98500,98500,98500,0
|
|
20240318,153600,157856300,98500,98500,98500,98500,0
|
|
20240318,153500,157856300,98500,98500,98500,98500,0
|
|
20240318,153400,157856300,98500,98500,98500,98500,0
|
|
20240318,153300,157856300,98500,98500,98500,98500,0
|
|
20240318,153200,157856300,98500,98500,98500,98500,0
|
|
20240318,153100,157856300,98500,98500,98500,98500,0
|
|
20240318,153000,157856300,98500,98500,98500,98500,27
|
|
20240318,152900,155196800,98500,98500,98500,98500,0
|
|
20240318,152800,155196800,98500,98500,98500,98500,0
|
|
20240318,152700,155196800,98500,98500,98500,98500,0
|
|
20240318,152600,155196800,98500,98500,98500,98500,0
|
|
20240318,152500,155196800,98500,98500,98500,98500,0
|
|
20240318,152400,155196800,98500,98500,98500,98500,0
|
|
20240318,152300,155196800,98500,98500,98500,98500,0
|
|
20240318,152200,155196800,98500,98500,98500,98500,0
|
|
20240318,152100,155196800,98500,98500,98500,98500,0
|
|
20240318,152000,155196800,98500,98500,98500,98500,0
|
|
20240318,151900,155196800,98500,98500,98500,98500,4
|
|
20240318,151800,154802800,98400,98800,98800,98400,40
|
|
20240318,151700,150852800,98800,98800,98800,98800,0
|
|
20240318,151600,150852800,98800,98800,98800,98800,10
|
|
20240318,151500,149864800,98800,98800,98800,98800,1
|
|
20240318,151400,149766000,98400,98500,98500,98400,98
|
|
20240318,151300,140118200,99000,98600,99000,98600,15
|
|
20240318,151200,138636200,98600,98600,98600,98600,0
|
|
20240318,151100,138636200,98600,98600,98600,98600,1
|
|
20240318,151000,138537600,98500,98600,98600,98500,4
|
|
20240318,150900,138143300,98600,98600,98600,98600,9
|
|
20240318,150800,137255900,98600,98500,98600,98500,21
|
|
20240318,150700,135185400,98500,98600,98600,98500,41
|
|
20240318,150600,131142900,98600,98600,98600,98600,3
|
|
20240318,150500,130847100,98700,98700,98700,98700,1
|
|
20240318,150400,130748400,99000,99000,99000,99000,0
|
|
20240318,150300,130748400,99000,99000,99000,99000,0
|
|
20240318,150200,130748400,99000,99000,99000,99000,0
|
|
20240318,150100,130748400,99000,99000,99000,99000,0
|
|
20240318,150000,130748400,99000,98700,99000,98700,20
|
|
20240318,145900,128771400,99000,99000,99000,99000,0
|
|
20240318,145800,128771400,99000,99000,99000,99000,0
|
|
20240318,145700,128771400,99000,98900,99000,98900,25
|
|
20240318,145600,126296500,99000,99000,99000,99000,0
|
|
20240318,145500,126296500,99000,99000,99000,99000,0
|
|
20240318,145400,126296500,99000,99000,99000,99000,0
|
|
20240318,145300,126296500,99000,99000,99000,99000,0
|
|
20240318,145200,126296500,99000,99000,99000,99000,0
|
|
20240318,145100,126296500,99000,99000,99000,99000,0
|
|
20240318,145000,126296500,99000,99000,99000,99000,0
|
|
20240318,144900,126296500,99000,99000,99000,99000,3
|
|
20240318,144800,125999500,98700,98800,98800,98700,20
|
|
20240318,144700,124025400,98700,98700,98700,98700,0
|
|
20240318,144600,124025400,98700,98700,98700,98700,0
|
|
20240318,144500,124025400,98700,98700,98700,98700,0
|
|
20240318,144400,124025400,98700,98700,98700,98700,0
|
|
20240318,144300,124025400,98700,98700,98700,98700,0
|
|
20240318,144200,124025400,98700,98700,98700,98700,0
|
|
20240318,144100,124025400,98700,98700,98700,98700,0
|
|
20240318,144000,124025400,98700,98700,98700,98700,0
|
|
20240318,143900,124025400,98700,98700,98700,98700,0
|
|
20240318,143800,124025400,98700,98700,98700,98700,0
|
|
20240318,143700,124025400,98700,98700,98700,98700,0
|
|
20240318,143600,124025400,98700,98700,98700,98700,0
|
|
20240318,143500,124025400,98700,98700,98700,98700,0
|
|
20240318,143400,124025400,98700,98700,98700,98700,0
|
|
20240318,143300,124025400,98700,98700,98700,98700,0
|
|
20240318,143200,124025400,98700,98700,98700,98700,21
|
|
20240318,143100,121952700,98700,98700,98700,98700,0
|
|
20240318,143000,121952700,98700,98700,98700,98700,0
|
|
20240318,142900,121952700,98700,98700,98700,98700,0
|
|
20240318,142800,121952700,98700,98700,98700,98700,21
|
|
20240318,142700,119880000,98800,98800,98800,98800,0
|
|
20240318,142600,119880000,98800,98800,98800,98800,0
|
|
20240318,142500,119880000,98800,98900,98900,98800,14
|
|
20240318,142400,118496700,98900,98900,98900,98900,0
|
|
20240318,142300,118496700,98900,98900,98900,98900,0
|
|
20240318,142200,118496700,98900,98900,98900,98900,0
|
|
20240318,142100,118496700,98900,98900,98900,98900,0
|
|
20240318,142000,118496700,98900,98900,98900,98900,1
|
|
20240318,141900,118397800,98900,98900,98900,98900,0
|
|
20240318,141800,118397800,98900,98900,98900,98900,0
|
|
20240318,141700,118397800,98900,98900,98900,98900,20
|
|
20240318,141600,116419800,99000,99000,99000,99000,0
|
|
20240318,141500,116419800,99000,99000,99000,99000,0
|
|
20240318,141400,116419800,99000,99000,99000,99000,1
|
|
20240318,141300,116320800,99000,99000,99000,99000,0
|
|
20240318,141200,116320800,99000,99000,99000,99000,0
|
|
20240318,141100,116320800,99000,99000,99000,99000,1
|
|
20240318,141000,116221800,99000,99000,99000,99000,0
|
|
20240318,140900,116221800,99000,99000,99000,99000,0
|
|
20240318,140800,116221800,99000,99000,99000,99000,4
|
|
20240318,140700,115825800,99000,99000,99000,99000,1
|
|
20240318,140600,115726800,98900,98900,98900,98900,0
|
|
20240318,140500,115726800,98900,98900,98900,98900,0
|
|
20240318,140400,115726800,98900,98900,98900,98900,0
|
|
20240318,140300,115726800,98900,98900,98900,98900,0
|
|
20240318,140200,115726800,98900,98900,98900,98900,0
|
|
20240318,140100,115726800,98900,98900,98900,98900,0
|
|
20240318,140000,115726800,98900,98900,98900,98900,0
|
|
20240318,135900,115726800,98900,98900,98900,98900,0
|
|
20240318,135800,115726800,98900,98900,98900,98900,0
|
|
20240318,135700,115726800,98900,99100,99100,98900,9
|
|
20240318,135600,114836200,99000,99000,99000,99000,5
|
|
20240318,135500,114341200,99000,99000,99000,99000,0
|
|
20240318,135400,114341200,99000,99000,99000,99000,0
|
|
20240318,135300,114341200,99000,99000,99000,99000,0
|
|
20240318,135200,114341200,99000,99000,99000,99000,3
|
|
20240318,135100,114044200,99200,99200,99200,99200,0
|
|
20240318,135000,114044200,99200,99200,99200,99200,0
|
|
20240318,134900,114044200,99200,99200,99200,99200,2
|
|
20240318,134800,113845800,99200,99100,99200,99100,10
|
|
20240318,134700,112854200,98900,99000,99000,98900,5
|
|
20240318,134600,112359600,98900,98900,98900,98900,0
|
|
20240318,134500,112359600,98900,98900,98900,98900,0
|
|
20240318,134400,112359600,98900,98900,98900,98900,0
|
|
20240318,134300,112359600,98900,98900,98900,98900,0
|
|
20240318,134200,112359600,98900,98900,98900,98900,0
|
|
20240318,134100,112359600,98900,98900,98900,98900,0
|
|
20240318,134000,112359600,98900,98900,98900,98900,0
|
|
20240318,133900,112359600,98900,98900,98900,98900,0
|
|
20240318,133800,112359600,98900,98900,98900,98900,0
|
|
20240318,133700,112359600,98900,98900,98900,98900,0
|
|
20240318,133600,112359600,98900,98900,98900,98900,0
|
|
20240318,133500,112359600,98900,99000,99000,98900,10
|
|
20240318,133400,111370200,99100,99100,99100,99100,0
|
|
20240318,133300,111370200,99100,99100,99100,99100,0
|
|
20240318,133200,111370200,99100,99100,99100,99100,1
|
|
20240318,133100,111271100,99100,99100,99100,99100,0
|
|
20240318,133000,111271100,99100,99100,99100,99100,0
|
|
20240318,132900,111271100,99100,99100,99100,99100,0
|
|
20240318,132800,111271100,99100,99100,99100,99100,1
|
|
20240318,132700,111172000,99100,99100,99100,99100,0
|
|
20240318,132600,111172000,99100,99100,99100,99100,0
|
|
20240318,132500,111172000,99100,99100,99100,99100,5
|
|
20240318,132400,110676500,99100,99100,99100,99100,10
|
|
20240318,132300,109685500,98900,98900,98900,98900,0
|
|
20240318,132200,109685500,98900,98900,98900,98900,0
|
|
20240318,132100,109685500,98900,98900,98900,98900,0
|
|
20240318,132000,109685500,98900,98900,98900,98900,0
|
|
20240318,131900,109685500,98900,98900,98900,98900,1
|
|
20240318,131800,109586600,99000,99000,99000,99000,2
|
|
20240318,131700,109388600,98900,98900,98900,98900,0
|
|
20240318,131600,109388600,98900,98900,98900,98900,2
|
|
20240318,131500,109190800,98900,99000,99100,98900,57
|
|
20240318,131400,103542900,98800,98800,98800,98800,0
|
|
20240318,131300,103542900,98800,98800,98800,98800,0
|
|
20240318,131200,103542900,98800,98800,98800,98800,0
|
|
20240318,131100,103542900,98800,98800,98800,98800,0
|
|
20240318,131000,103542900,98800,98800,98800,98800,0
|
|
20240318,130900,103542900,98800,98800,98800,98800,0
|
|
20240318,130800,103542900,98800,98800,98800,98800,0
|
|
20240318,130700,103542900,98800,98800,98800,98800,0
|
|
20240318,130600,103542900,98800,98800,98800,98800,0
|
|
20240318,130500,103542900,98800,98800,98800,98800,0
|
|
20240318,130400,103542900,98800,98800,98800,98800,0
|
|
20240318,130300,103542900,98800,98800,98800,98800,0
|
|
20240318,130200,103542900,98800,98800,98800,98800,0
|
|
20240318,130100,103542900,98800,98800,98800,98800,0
|
|
20240318,130000,103542900,98800,98800,98800,98800,1
|
|
20240318,125900,103444100,98700,98700,98700,98700,0
|
|
20240318,125800,103444100,98700,98700,98700,98700,0
|
|
20240318,125700,103444100,98700,98700,98700,98700,0
|
|
20240318,125600,103444100,98700,98700,98700,98700,0
|
|
20240318,125500,103444100,98700,98700,98700,98700,0
|
|
20240318,125400,103444100,98700,98700,98700,98700,0
|
|
20240318,125300,103444100,98700,98700,98700,98700,0
|
|
20240318,125200,103444100,98700,98700,98700,98700,0
|
|
20240318,125100,103444100,98700,98700,98700,98700,0
|
|
20240318,125000,103444100,98700,98700,98700,98700,0
|
|
20240318,124900,103444100,98700,98700,98700,98700,0
|
|
20240318,124800,103444100,98700,98700,98700,98700,0
|
|
20240318,124700,103444100,98700,98700,98700,98700,0
|
|
20240318,124600,103444100,98700,98700,98700,98700,0
|
|
20240318,124500,103444100,98700,99000,99000,98700,11
|
|
20240318,124400,102357300,99100,99100,99100,99100,0
|
|
20240318,124300,102357300,99100,99100,99100,99100,0
|
|
20240318,124200,102357300,99100,99100,99100,99100,2
|
|
20240318,124100,102159100,99000,99000,99000,99000,13
|
|
20240318,124000,100872100,99000,99000,99000,99000,0
|
|
20240318,123900,100872100,99000,99000,99000,99000,1
|
|
20240318,123800,100773100,98900,98900,98900,98900,0
|
|
20240318,123700,100773100,98900,98900,98900,98900,0
|
|
20240318,123600,100773100,98900,98900,98900,98900,4
|
|
20240318,123500,100377500,98900,98900,98900,98900,1
|
|
20240318,123400,100278600,98800,98800,98800,98800,0
|
|
20240318,123300,100278600,98800,98800,98800,98800,1
|
|
20240318,123200,100179800,98800,98800,98800,98800,2
|
|
20240318,123100,99982200,98800,99000,99000,98800,38
|
|
20240318,123000,96227600,98800,98800,98800,98800,31
|
|
20240318,122900,93164800,98700,98700,98700,98700,0
|
|
20240318,122800,93164800,98700,98700,98700,98700,0
|
|
20240318,122700,93164800,98700,98700,98700,98700,0
|
|
20240318,122600,93164800,98700,98700,98700,98700,0
|
|
20240318,122500,93164800,98700,98700,98700,98700,0
|
|
20240318,122400,93164800,98700,98800,98800,98700,10
|
|
20240318,122300,92177200,99100,99100,99100,99100,5
|
|
20240318,122200,91681700,99100,99100,99100,99100,0
|
|
20240318,122100,91681700,99100,99100,99100,99100,1
|
|
20240318,122000,91582600,99100,99100,99100,99100,0
|
|
20240318,121900,91582600,99100,99100,99100,99100,0
|
|
20240318,121800,91582600,99100,99100,99100,99100,2
|
|
20240318,121700,91384400,99100,99100,99100,99100,0
|
|
20240318,121600,91384400,99100,99100,99100,99100,0
|
|
20240318,121500,91384400,99100,99100,99100,99100,1
|
|
20240318,121400,91285300,99100,99100,99100,99100,1
|
|
20240318,121300,91186200,99100,99100,99100,99100,0
|
|
20240318,121200,91186200,99100,99100,99100,99100,0
|
|
20240318,121100,91186200,99100,99100,99100,99100,1
|
|
20240318,121000,91087100,99100,99100,99100,99100,0
|
|
20240318,120900,91087100,99100,99100,99100,99100,0
|
|
20240318,120800,91087100,99100,99100,99100,99100,0
|
|
20240318,120700,91087100,99100,99100,99100,99100,1
|
|
20240318,120600,90988000,99100,99100,99100,99100,0
|
|
20240318,120500,90988000,99100,99100,99100,99100,0
|
|
20240318,120400,90988000,99100,99100,99100,99100,0
|
|
20240318,120300,90988000,99100,99100,99100,99100,1
|
|
20240318,120200,90888900,99100,99100,99100,99100,0
|
|
20240318,120100,90888900,99100,99100,99100,99100,0
|
|
20240318,120000,90888900,99100,99100,99100,99100,2
|
|
20240318,115900,90690700,98700,98700,98700,98700,0
|
|
20240318,115800,90690700,98700,98700,98700,98700,0
|
|
20240318,115700,90690700,98700,98700,98700,98700,5
|
|
20240318,115600,90197200,98700,98700,98700,98700,0
|
|
20240318,115500,90197200,98700,98700,98700,98700,1
|
|
20240318,115400,90098500,99200,99200,99200,99200,1
|
|
20240318,115300,89999300,99200,99200,99200,99200,1
|
|
20240318,115200,89900100,99200,99200,99200,99200,1
|
|
20240318,115100,89800900,99200,99200,99200,99200,0
|
|
20240318,115000,89800900,99200,99200,99200,99200,0
|
|
20240318,114900,89800900,99200,99200,99200,99200,2
|
|
20240318,114800,89602500,99200,99200,99200,99200,0
|
|
20240318,114700,89602500,99200,99200,99200,99200,1
|
|
20240318,114600,89503300,99200,99200,99200,99200,1
|
|
20240318,114500,89404100,99200,99200,99200,99200,0
|
|
20240318,114400,89404100,99200,99200,99200,99200,1
|
|
20240318,114300,89304900,99200,99200,99200,99200,1
|
|
20240318,114200,89205700,99200,99200,99200,99200,5
|
|
20240318,114100,88709700,99200,99200,99200,99200,0
|
|
20240318,114000,88709700,99200,99200,99200,99200,1
|
|
20240318,113900,88610500,99200,99200,99200,99200,1
|
|
20240318,113800,88511300,99200,99200,99200,99200,0
|
|
20240318,113700,88511300,99200,99200,99200,99200,1
|
|
20240318,113600,88412100,99100,99100,99100,99100,0
|
|
20240318,113500,88412100,99100,99100,99100,99100,2
|
|
20240318,113400,88213900,99000,99000,99000,99000,0
|
|
20240318,113300,88213900,99000,99000,99000,99000,0
|
|
20240318,113200,88213900,99000,99100,99100,99000,2
|
|
20240318,113100,88015800,99200,99200,99200,99200,0
|
|
20240318,113000,88015800,99200,99200,99200,99200,1
|
|
20240318,112900,87916600,98700,98800,98800,98700,30
|
|
20240318,112800,84954300,99200,99200,99200,99200,1
|
|
20240318,112700,84855100,99200,98900,99200,98800,6
|
|
20240318,112600,84261700,98900,98900,98900,98900,0
|
|
20240318,112500,84261700,98900,98900,98900,98900,1
|
|
20240318,112400,84162800,98800,99100,99100,98800,35
|
|
20240318,112300,80703100,99300,99300,99300,99300,0
|
|
20240318,112200,80703100,99300,99300,99300,99300,1
|
|
20240318,112100,80603800,99300,99300,99300,99300,1
|
|
20240318,112000,80504500,99300,99300,99300,99300,0
|
|
20240318,111900,80504500,99300,99300,99300,99300,1
|
|
20240318,111800,80405200,99300,99400,99400,99300,2
|
|
20240318,111700,80206500,99400,99400,99400,99400,0
|
|
20240318,111600,80206500,99400,99400,99400,99400,2
|
|
20240318,111500,80007700,99300,99300,99300,99300,1
|
|
20240318,111400,79908400,99100,99100,99100,99100,0
|
|
20240318,111300,79908400,99100,99100,99100,99100,2
|
|
20240318,111200,79710200,99400,99400,99400,99400,0
|
|
20240318,111100,79710200,99400,99400,99400,99400,0
|
|
20240318,111000,79710200,99400,99400,99400,99400,2
|
|
20240318,110900,79511400,99300,99300,99300,99300,0
|
|
20240318,110800,79511400,99300,99300,99300,99300,1
|
|
20240318,110700,79412100,99200,99200,99200,99200,1
|
|
20240318,110600,79312900,99200,99200,99200,99200,2
|
|
20240318,110500,79114500,99300,99300,99300,99300,1
|
|
20240318,110400,79015200,99200,99200,99200,99200,0
|
|
20240318,110300,79015200,99200,99400,99400,99200,2
|
|
20240318,110200,78816600,99400,99400,99400,99400,0
|
|
20240318,110100,78816600,99400,99400,99400,99400,0
|
|
20240318,110000,78816600,99400,99300,99400,99300,3
|
|
20240318,105900,78518600,99300,99300,99300,99300,1
|
|
20240318,105800,78419300,99300,99300,99300,99300,0
|
|
20240318,105700,78419300,99300,99300,99300,99300,4
|
|
20240318,105600,78022100,99300,99300,99300,99300,1
|
|
20240318,105500,77922800,99300,99300,99300,99300,1
|
|
20240318,105400,77823500,99300,99300,99300,99300,0
|
|
20240318,105300,77823500,99300,99300,99300,99300,1
|
|
20240318,105200,77724200,99200,99200,99200,99200,3
|
|
20240318,105100,77426600,99200,99200,99200,99200,1
|
|
20240318,105000,77327400,99200,99200,99200,99200,0
|
|
20240318,104900,77327400,99200,99200,99200,99200,1
|
|
20240318,104800,77228200,99200,99200,99200,99200,1
|
|
20240318,104700,77129000,99200,99200,99200,99200,0
|
|
20240318,104600,77129000,99200,99100,99200,99100,4
|
|
20240318,104500,76732400,99200,99200,99200,99200,0
|
|
20240318,104400,76732400,99200,99200,99200,99200,0
|
|
20240318,104300,76732400,99200,99200,99200,99200,2
|
|
20240318,104200,76534000,98800,98800,98800,98800,1
|
|
20240318,104100,76435200,98800,98800,98800,98800,1
|
|
20240318,104000,76336400,98800,98800,98800,98800,42
|
|
20240318,103900,72186800,99300,99300,99300,99300,1
|
|
20240318,103800,72087500,99300,99300,99300,99300,1
|
|
20240318,103700,71988200,98800,98800,98800,98800,0
|
|
20240318,103600,71988200,98800,98900,98900,98800,12
|
|
20240318,103500,70801500,99100,99100,99100,99100,2
|
|
20240318,103400,70603300,99100,99100,99100,99100,0
|
|
20240318,103300,70603300,99100,99100,99100,99100,1
|
|
20240318,103200,70504200,99100,99100,99100,99100,1
|
|
20240318,103100,70405100,99300,99300,99300,99300,0
|
|
20240318,103000,70405100,99300,99300,99300,99300,1
|
|
20240318,102900,70305800,99400,99400,99400,99400,1
|
|
20240318,102800,70206400,99400,99400,99400,99400,1
|
|
20240318,102700,70107000,99400,99400,99400,99400,0
|
|
20240318,102600,70107000,99400,99400,99400,99400,1
|
|
20240318,102500,70007600,99400,99400,99400,99400,1
|
|
20240318,102400,69908200,99400,99400,99400,99400,1
|
|
20240318,102300,69808800,99500,99500,99500,99500,0
|
|
20240318,102200,69808800,99500,99500,99500,99500,1
|
|
20240318,102100,69709300,99600,99600,99600,99600,1
|
|
20240318,102000,69609700,98800,98900,98900,98800,9
|
|
20240318,101900,68720100,99600,99600,99600,99600,1
|
|
20240318,101800,68620500,99400,99400,99400,99400,0
|
|
20240318,101700,68620500,99400,99400,99400,99400,1
|
|
20240318,101600,68521100,99400,99400,99400,99400,1
|
|
20240318,101500,68421700,99400,99400,99400,99400,0
|
|
20240318,101400,68421700,99400,99400,99400,99400,1
|
|
20240318,101300,68322300,99400,99400,99400,99400,1
|
|
20240318,101200,68222900,99400,99400,99400,99400,0
|
|
20240318,101100,68222900,99400,99400,99400,99400,1
|
|
20240318,101000,68123500,99400,99400,99400,99400,2
|
|
20240318,100900,67924700,99500,99500,99500,99500,0
|
|
20240318,100800,67924700,99500,99500,99500,99500,1
|
|
20240318,100700,67825200,99200,99200,99200,99200,2
|
|
20240318,100600,67626800,99200,99500,99500,99200,5
|
|
20240318,100500,67130500,99500,99500,99500,99500,3
|
|
20240318,100400,66832000,99500,99500,99500,99500,6
|
|
20240318,100300,66235000,99500,99500,99500,99500,3
|
|
20240318,100200,65936500,99600,99600,99600,99600,1
|
|
20240318,100100,65836900,99600,99600,99600,99600,0
|
|
20240318,100000,65836900,99600,99600,99600,99600,1
|
|
20240318,095900,65737300,99500,99500,99500,99500,1
|
|
20240318,095800,65637800,99600,99600,99600,99600,0
|
|
20240318,095700,65637800,99600,99600,99600,99600,0
|
|
20240318,095600,65637800,99600,99500,99600,99500,2
|
|
20240318,095500,65438700,99500,99500,99500,99500,6
|
|
20240318,095400,64841700,99700,99700,99700,99700,1
|
|
20240318,095300,64742000,99700,99500,99700,99500,54
|
|
20240318,095200,59364500,99700,99500,99700,99500,3
|
|
20240318,095100,59065600,99500,99500,99700,99500,29
|
|
20240318,095000,56176700,99500,99400,99500,99400,16
|
|
20240318,094900,54585200,99400,99400,99400,99400,4
|
|
20240318,094800,54187600,99400,99300,99400,99300,30
|
|
20240318,094700,51206200,99400,99400,99400,99400,0
|
|
20240318,094600,51206200,99400,99300,99400,99300,2
|
|
20240318,094500,51007500,99300,99300,99300,99300,1
|
|
20240318,094400,50908200,99300,99300,99300,99300,1
|
|
20240318,094300,50808900,99300,99300,99300,99300,0
|
|
20240318,094200,50808900,99300,99300,99300,99300,1
|
|
20240318,094100,50709600,99300,99300,99300,99300,1
|
|
20240318,094000,50610300,99200,99200,99200,99200,0
|
|
20240318,093900,50610300,99200,99200,99200,99200,1
|
|
20240318,093800,50511100,99200,99200,99200,99200,1
|
|
20240318,093700,50411900,98800,99200,99200,98800,61
|
|
20240318,093600,44384100,99200,99200,99200,99200,1
|
|
20240318,093500,44284900,99200,99200,99200,99200,0
|
|
20240318,093400,44284900,99200,99200,99200,99200,1
|
|
20240318,093300,44185700,98900,98900,98900,98900,10
|
|
20240318,093200,43196700,99400,99400,99400,99400,2
|
|
20240318,093100,42997900,99400,99400,99400,99400,0
|
|
20240318,093000,42997900,99400,99000,99400,99000,15
|
|
20240318,092900,41508500,99000,99000,99000,99000,1
|
|
20240318,092800,41409500,98800,98800,98800,98800,0
|
|
20240318,092700,41409500,98800,98500,98800,98500,89
|
|
20240318,092600,32621800,98300,98500,98500,98300,4
|
|
20240318,092500,32228000,98500,98600,98600,98500,83
|
|
20240318,092400,24044400,98700,98700,98700,98700,3
|
|
20240318,092300,23748300,98700,98700,98700,98700,0
|
|
20240318,092200,23748300,98700,98700,98700,98700,1
|
|
20240318,092100,23649600,98600,98600,98600,98600,0
|
|
20240318,092000,23649600,98600,98600,98600,98600,1
|
|
20240318,091900,23551000,98700,98700,98700,98700,1
|
|
20240318,091800,23452300,98700,98700,98700,98700,0
|
|
20240318,091700,23452300,98700,98700,98700,98700,16
|
|
20240318,091600,21873100,98700,98700,98700,98700,7
|
|
20240318,091500,21182200,98800,98800,98800,98800,9
|
|
20240318,091400,20293000,98800,99300,99300,98800,31
|
|
20240318,091300,17229700,99200,99200,99200,99200,0
|
|
20240318,091200,17229700,99200,99200,99200,99200,1
|
|
20240318,091100,17130500,99300,99300,99300,99300,0
|
|
20240318,091000,17130500,99300,98800,99600,98800,14
|
|
20240318,090900,15746000,98800,98800,98800,98800,3
|
|
20240318,090800,15449600,99700,99700,99700,99700,0
|
|
20240318,090700,15449600,99700,99700,99700,99700,1
|
|
20240318,090600,15349900,98700,98700,99800,98700,115
|
|
20240318,090500,3941600,98700,98700,98700,98700,1
|
|
20240318,090400,3842900,98800,98800,98800,98800,1
|
|
20240318,090300,3744100,98800,98800,98800,98800,0
|
|
20240318,090200,3744100,98800,98800,98800,98800,1
|
|
20240318,090100,3645300,98500,98100,98500,98100,8
|
|
20240318,090000,2859700,98000,98700,98700,98000,29
|