658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195500,175418300,96500,96500,96500,96500,41
|
|
20240405,195400,175418300,96500,96500,96500,96500,0
|
|
20240405,195300,175418300,96500,96500,96500,96500,0
|
|
20240405,195200,175418300,96500,96500,96500,96500,0
|
|
20240405,195100,175418300,96500,96500,96500,96500,0
|
|
20240405,195000,175418300,96500,96500,96500,96500,0
|
|
20240405,194900,175418300,96500,96500,96500,96500,0
|
|
20240405,194800,175418300,96500,96500,96500,96500,0
|
|
20240405,194700,175418300,96500,96500,96500,96500,0
|
|
20240405,194600,175418300,96500,96500,96500,96500,0
|
|
20240405,194500,175418300,96500,96500,96500,96500,0
|
|
20240405,194400,175418300,96500,96500,96500,96500,0
|
|
20240405,194300,175418300,96500,96500,96500,96500,0
|
|
20240405,194200,175418300,96500,96500,96500,96500,0
|
|
20240405,194100,175418300,96500,96500,96500,96500,0
|
|
20240405,194000,175418300,96500,96500,96500,96500,0
|
|
20240405,193900,175418300,96500,96500,96500,96500,0
|
|
20240405,193800,175418300,96500,96500,96500,96500,0
|
|
20240405,193700,175418300,96500,96500,96500,96500,0
|
|
20240405,193600,175418300,96500,96500,96500,96500,0
|
|
20240405,193500,175418300,96500,96500,96500,96500,0
|
|
20240405,193400,175418300,96500,96500,96500,96500,0
|
|
20240405,193300,175418300,96500,96500,96500,96500,0
|
|
20240405,193200,175418300,96500,96500,96500,96500,0
|
|
20240405,193100,175418300,96500,96500,96500,96500,0
|
|
20240405,193000,175418300,96500,96500,96500,96500,0
|
|
20240405,192900,175418300,96500,96500,96500,96500,0
|
|
20240405,192800,175418300,96500,96500,96500,96500,0
|
|
20240405,192700,175418300,96500,96500,96500,96500,0
|
|
20240405,192600,175418300,96500,96500,96500,96500,0
|
|
20240405,192500,175418300,96500,96500,96500,96500,41
|
|
20240405,192400,175418300,96500,96500,96500,96500,0
|
|
20240405,192300,175418300,96500,96500,96500,96500,0
|
|
20240405,192200,175418300,96500,96500,96500,96500,0
|
|
20240405,192100,175418300,96500,96500,96500,96500,0
|
|
20240405,192000,175418300,96500,96500,96500,96500,0
|
|
20240405,191900,175418300,96500,96500,96500,96500,0
|
|
20240405,191800,175418300,96500,96500,96500,96500,0
|
|
20240405,191700,175418300,96500,96500,96500,96500,0
|
|
20240405,191600,175418300,96500,96500,96500,96500,0
|
|
20240405,191500,175418300,96500,96500,96500,96500,0
|
|
20240405,191400,175418300,96500,96500,96500,96500,0
|
|
20240405,191300,175418300,96500,96500,96500,96500,0
|
|
20240405,191200,175418300,96500,96500,96500,96500,0
|
|
20240405,191100,175418300,96500,96500,96500,96500,0
|
|
20240405,191000,175418300,96500,96500,96500,96500,0
|
|
20240405,190900,175418300,96500,96500,96500,96500,0
|
|
20240405,190800,175418300,96500,96500,96500,96500,0
|
|
20240405,190700,175418300,96500,96500,96500,96500,0
|
|
20240405,190600,175418300,96500,96500,96500,96500,0
|
|
20240405,190500,175418300,96500,96500,96500,96500,0
|
|
20240405,190400,175418300,96500,96500,96500,96500,0
|
|
20240405,190300,175418300,96500,96500,96500,96500,0
|
|
20240405,190200,175418300,96500,96500,96500,96500,0
|
|
20240405,190100,175418300,96500,96500,96500,96500,0
|
|
20240405,190000,175418300,96500,96500,96500,96500,0
|
|
20240405,185900,175418300,96500,96500,96500,96500,0
|
|
20240405,185800,175418300,96500,96500,96500,96500,0
|
|
20240405,185700,175418300,96500,96500,96500,96500,0
|
|
20240405,185600,175418300,96500,96500,96500,96500,0
|
|
20240405,185500,175418300,96500,96500,96500,96500,41
|
|
20240405,185400,175418300,96500,96500,96500,96500,0
|
|
20240405,185300,175418300,96500,96500,96500,96500,0
|
|
20240405,185200,175418300,96500,96500,96500,96500,0
|
|
20240405,185100,175418300,96500,96500,96500,96500,0
|
|
20240405,185000,175418300,96500,96500,96500,96500,0
|
|
20240405,184900,175418300,96500,96500,96500,96500,0
|
|
20240405,184800,175418300,96500,96500,96500,96500,0
|
|
20240405,184700,175418300,96500,96500,96500,96500,0
|
|
20240405,184600,175418300,96500,96500,96500,96500,0
|
|
20240405,184500,175418300,96500,96500,96500,96500,0
|
|
20240405,184400,175418300,96500,96500,96500,96500,0
|
|
20240405,184300,175418300,96500,96500,96500,96500,0
|
|
20240405,184200,175418300,96500,96500,96500,96500,0
|
|
20240405,184100,175418300,96500,96500,96500,96500,0
|
|
20240405,184000,175418300,96500,96500,96500,96500,0
|
|
20240405,183900,175418300,96500,96500,96500,96500,0
|
|
20240405,183800,175418300,96500,96500,96500,96500,0
|
|
20240405,183700,175418300,96500,96500,96500,96500,0
|
|
20240405,183600,175418300,96500,96500,96500,96500,0
|
|
20240405,183500,175418300,96500,96500,96500,96500,0
|
|
20240405,183400,175418300,96500,96500,96500,96500,0
|
|
20240405,183300,175418300,96500,96500,96500,96500,0
|
|
20240405,183200,175418300,96500,96500,96500,96500,0
|
|
20240405,183100,175418300,96500,96500,96500,96500,0
|
|
20240405,183000,175418300,96500,96500,96500,96500,0
|
|
20240405,182900,175418300,96500,96500,96500,96500,0
|
|
20240405,182800,175418300,96500,96500,96500,96500,0
|
|
20240405,182700,175418300,96500,96500,96500,96500,0
|
|
20240405,182600,175418300,96500,96500,96500,96500,0
|
|
20240405,182500,175418300,96500,96500,96500,96500,41
|
|
20240405,182400,175418300,96500,96500,96500,96500,0
|
|
20240405,182300,175418300,96500,96500,96500,96500,0
|
|
20240405,182200,175418300,96500,96500,96500,96500,0
|
|
20240405,182100,175418300,96500,96500,96500,96500,0
|
|
20240405,182000,175418300,96500,96500,96500,96500,0
|
|
20240405,181900,175418300,96500,96500,96500,96500,0
|
|
20240405,181800,175418300,96500,96500,96500,96500,0
|
|
20240405,181700,175418300,96500,96500,96500,96500,0
|
|
20240405,181600,175418300,96500,96500,96500,96500,0
|
|
20240405,181500,175418300,96500,96500,96500,96500,0
|
|
20240405,181400,175418300,96500,96500,96500,96500,0
|
|
20240405,181300,175418300,96500,96500,96500,96500,0
|
|
20240405,181200,175418300,96500,96500,96500,96500,0
|
|
20240405,181100,175418300,96500,96500,96500,96500,0
|
|
20240405,181000,175418300,96500,96500,96500,96500,0
|
|
20240405,180900,175418300,96500,96500,96500,96500,0
|
|
20240405,180800,175418300,96500,96500,96500,96500,0
|
|
20240405,180700,175418300,96500,96500,96500,96500,0
|
|
20240405,180600,175418300,96500,96500,96500,96500,0
|
|
20240405,180500,175418300,96500,96500,96500,96500,0
|
|
20240405,180400,175418300,96500,96500,96500,96500,0
|
|
20240405,180300,175418300,96500,96500,96500,96500,0
|
|
20240405,180200,175418300,96500,96500,96500,96500,0
|
|
20240405,180100,175418300,96500,96500,96500,96500,0
|
|
20240405,180000,175418300,96500,96500,96500,96500,0
|
|
20240405,175900,175418300,96500,96500,96500,96500,0
|
|
20240405,175800,175418300,96500,96500,96500,96500,0
|
|
20240405,175700,175418300,96500,96500,96500,96500,0
|
|
20240405,175600,175418300,96500,96500,96500,96500,0
|
|
20240405,175500,175418300,96500,96500,96500,96500,41
|
|
20240405,175400,175418300,96500,96500,96500,96500,0
|
|
20240405,175300,175418300,96500,96500,96500,96500,0
|
|
20240405,175200,175418300,96500,96500,96500,96500,0
|
|
20240405,175100,175418300,96500,96500,96500,96500,0
|
|
20240405,175000,175418300,96500,96500,96500,96500,0
|
|
20240405,174900,175418300,96500,96500,96500,96500,0
|
|
20240405,174800,175418300,96500,96500,96500,96500,0
|
|
20240405,174700,175418300,96500,96500,96500,96500,0
|
|
20240405,174600,175418300,96500,96500,96500,96500,0
|
|
20240405,174500,175418300,96500,96500,96500,96500,0
|
|
20240405,174400,175418300,96500,96500,96500,96500,0
|
|
20240405,174300,175418300,96500,96500,96500,96500,0
|
|
20240405,174200,175418300,96500,96500,96500,96500,0
|
|
20240405,174100,175418300,96500,96500,96500,96500,0
|
|
20240405,174000,175418300,96500,96500,96500,96500,0
|
|
20240405,173900,175418300,96500,96500,96500,96500,0
|
|
20240405,173800,175418300,96500,96500,96500,96500,0
|
|
20240405,173700,175418300,96500,96500,96500,96500,0
|
|
20240405,173600,175418300,96500,96500,96500,96500,0
|
|
20240405,173500,175418300,96500,96500,96500,96500,0
|
|
20240405,173400,175418300,96500,96500,96500,96500,0
|
|
20240405,173300,175418300,96500,96500,96500,96500,0
|
|
20240405,173200,175418300,96500,96500,96500,96500,0
|
|
20240405,173100,175418300,96500,96500,96500,96500,0
|
|
20240405,173000,175418300,96500,96500,96500,96500,0
|
|
20240405,172900,175418300,96500,96500,96500,96500,0
|
|
20240405,172800,175418300,96500,96500,96500,96500,0
|
|
20240405,172700,175418300,96500,96500,96500,96500,0
|
|
20240405,172600,175418300,96500,96500,96500,96500,0
|
|
20240405,172500,175418300,96500,96500,96500,96500,41
|
|
20240405,172400,175418300,96500,96500,96500,96500,0
|
|
20240405,172300,175418300,96500,96500,96500,96500,0
|
|
20240405,172200,175418300,96500,96500,96500,96500,0
|
|
20240405,172100,175418300,96500,96500,96500,96500,0
|
|
20240405,172000,175418300,96500,96500,96500,96500,0
|
|
20240405,171900,175418300,96500,96500,96500,96500,0
|
|
20240405,171800,175418300,96500,96500,96500,96500,0
|
|
20240405,171700,175418300,96500,96500,96500,96500,0
|
|
20240405,171600,175418300,96500,96500,96500,96500,0
|
|
20240405,171500,175418300,96500,96500,96500,96500,0
|
|
20240405,171400,175418300,96500,96500,96500,96500,0
|
|
20240405,171300,175418300,96500,96500,96500,96500,0
|
|
20240405,171200,175418300,96500,96500,96500,96500,0
|
|
20240405,171100,175418300,96500,96500,96500,96500,0
|
|
20240405,171000,175418300,96500,96500,96500,96500,0
|
|
20240405,170900,175418300,96500,96500,96500,96500,0
|
|
20240405,170800,175418300,96500,96500,96500,96500,0
|
|
20240405,170700,175418300,96500,96500,96500,96500,0
|
|
20240405,170600,175418300,96500,96500,96500,96500,0
|
|
20240405,170500,175418300,96500,96500,96500,96500,0
|
|
20240405,170400,175418300,96500,96500,96500,96500,0
|
|
20240405,170300,175418300,96500,96500,96500,96500,0
|
|
20240405,170200,175418300,96500,96500,96500,96500,0
|
|
20240405,170100,175418300,96500,96500,96500,96500,0
|
|
20240405,170000,175418300,96500,96500,96500,96500,0
|
|
20240405,165900,175418300,96500,96500,96500,96500,0
|
|
20240405,165800,175418300,96500,96500,96500,96500,0
|
|
20240405,165700,175418300,96500,96500,96500,96500,0
|
|
20240405,165600,175418300,96500,96500,96500,96500,0
|
|
20240405,165500,175418300,96500,96500,96500,96500,41
|
|
20240405,165400,175418300,96500,96500,96500,96500,0
|
|
20240405,165300,175418300,96500,96500,96500,96500,0
|
|
20240405,165200,175418300,96500,96500,96500,96500,0
|
|
20240405,165100,175418300,96500,96500,96500,96500,0
|
|
20240405,165000,175418300,96500,96500,96500,96500,0
|
|
20240405,164900,175418300,96500,96500,96500,96500,0
|
|
20240405,164800,175418300,96500,96500,96500,96500,0
|
|
20240405,164700,175418300,96500,96500,96500,96500,0
|
|
20240405,164600,175418300,96500,96500,96500,96500,0
|
|
20240405,164500,175418300,96500,96500,96500,96500,0
|
|
20240405,164400,175418300,96500,96500,96500,96500,0
|
|
20240405,164300,175418300,96500,96500,96500,96500,0
|
|
20240405,164200,175418300,96500,96500,96500,96500,0
|
|
20240405,164100,175418300,96500,96500,96500,96500,0
|
|
20240405,164000,175418300,96500,96500,96500,96500,0
|
|
20240405,163900,175418300,96500,96500,96500,96500,0
|
|
20240405,163800,175418300,96500,96500,96500,96500,0
|
|
20240405,163700,175418300,96500,96500,96500,96500,0
|
|
20240405,163600,175418300,96500,96500,96500,96500,0
|
|
20240405,163500,175418300,96500,96500,96500,96500,0
|
|
20240405,163400,175418300,96500,96500,96500,96500,0
|
|
20240405,163300,175418300,96500,96500,96500,96500,0
|
|
20240405,163200,175418300,96500,96500,96500,96500,0
|
|
20240405,163100,175418300,96500,96500,96500,96500,0
|
|
20240405,163000,175418300,96500,96500,96500,96500,0
|
|
20240405,162900,175418300,96500,96500,96500,96500,0
|
|
20240405,162800,175418300,96500,96500,96500,96500,0
|
|
20240405,162700,175418300,96500,96500,96500,96500,0
|
|
20240405,162600,175418300,96500,96500,96500,96500,0
|
|
20240405,162500,175418300,96500,96500,96500,96500,41
|
|
20240405,162400,175418300,96500,96500,96500,96500,0
|
|
20240405,162300,175418300,96500,96500,96500,96500,0
|
|
20240405,162200,175418300,96500,96500,96500,96500,0
|
|
20240405,162100,175418300,96500,96500,96500,96500,0
|
|
20240405,162000,175418300,96500,96500,96500,96500,0
|
|
20240405,161900,175418300,96500,96500,96500,96500,0
|
|
20240405,161800,175418300,96500,96500,96500,96500,0
|
|
20240405,161700,175418300,96500,96500,96500,96500,0
|
|
20240405,161600,175418300,96500,96500,96500,96500,0
|
|
20240405,161500,175418300,96500,96500,96500,96500,0
|
|
20240405,161400,175418300,96500,96500,96500,96500,0
|
|
20240405,161300,175418300,96500,96500,96500,96500,0
|
|
20240405,161200,175418300,96500,96500,96500,96500,0
|
|
20240405,161100,175418300,96500,96500,96500,96500,0
|
|
20240405,161000,175418300,96500,96500,96500,96500,0
|
|
20240405,160900,175418300,96500,96500,96500,96500,0
|
|
20240405,160800,175418300,96500,96500,96500,96500,0
|
|
20240405,160700,175418300,96500,96500,96500,96500,0
|
|
20240405,160600,175418300,96500,96500,96500,96500,0
|
|
20240405,160500,175418300,96500,96500,96500,96500,0
|
|
20240405,160400,175418300,96500,96500,96500,96500,0
|
|
20240405,160300,175418300,96500,96500,96500,96500,0
|
|
20240405,160200,175418300,96500,96500,96500,96500,0
|
|
20240405,160100,175418300,96500,96500,96500,96500,0
|
|
20240405,160000,175418300,96500,96500,96500,96500,0
|
|
20240405,155900,175418300,96500,96500,96500,96500,0
|
|
20240405,155800,175418300,96500,96500,96500,96500,0
|
|
20240405,155700,175418300,96500,96500,96500,96500,0
|
|
20240405,155600,175418300,96500,96500,96500,96500,0
|
|
20240405,155500,175418300,96500,96500,96500,96500,41
|
|
20240405,155400,175418300,96500,96500,96500,96500,0
|
|
20240405,155300,175418300,96500,96500,96500,96500,0
|
|
20240405,155200,175418300,96500,96500,96500,96500,0
|
|
20240405,155100,175418300,96500,96500,96500,96500,0
|
|
20240405,155000,175418300,96500,96500,96500,96500,0
|
|
20240405,154900,175418300,96500,96500,96500,96500,0
|
|
20240405,154800,175418300,96500,96500,96500,96500,0
|
|
20240405,154700,175418300,96500,96500,96500,96500,0
|
|
20240405,154600,175418300,96500,96500,96500,96500,0
|
|
20240405,154500,175418300,96500,96500,96500,96500,0
|
|
20240405,154400,175418300,96500,96500,96500,96500,0
|
|
20240405,154300,175418300,96500,96500,96500,96500,0
|
|
20240405,154200,175418300,96500,96500,96500,96500,0
|
|
20240405,154100,175418300,96500,96500,96500,96500,0
|
|
20240405,154000,175418300,96500,96500,96500,96500,0
|
|
20240405,153900,175418300,96500,96500,96500,96500,0
|
|
20240405,153800,175418300,96500,96500,96500,96500,0
|
|
20240405,153700,175418300,96500,96500,96500,96500,0
|
|
20240405,153600,175418300,96500,96500,96500,96500,0
|
|
20240405,153500,175418300,96500,96500,96500,96500,0
|
|
20240405,153400,175418300,96500,96500,96500,96500,0
|
|
20240405,153300,175418300,96500,96500,96500,96500,0
|
|
20240405,153200,175418300,96500,96500,96500,96500,0
|
|
20240405,153100,175418300,96500,96500,96500,96500,0
|
|
20240405,153000,175418300,96500,96500,96500,96500,41
|
|
20240405,152900,171461800,96500,96500,96500,96500,0
|
|
20240405,152800,171461800,96500,96500,96500,96500,0
|
|
20240405,152700,171461800,96500,96500,96500,96500,0
|
|
20240405,152600,171461800,96500,96500,96500,96500,0
|
|
20240405,152500,171461800,96500,96500,96500,96500,0
|
|
20240405,152400,171461800,96500,96500,96500,96500,0
|
|
20240405,152300,171461800,96500,96500,96500,96500,0
|
|
20240405,152200,171461800,96500,96500,96500,96500,0
|
|
20240405,152100,171461800,96500,96500,96500,96500,0
|
|
20240405,152000,171461800,96500,96500,96500,96500,0
|
|
20240405,151900,171461800,96500,96500,96500,96500,0
|
|
20240405,151800,171461800,96500,96500,96500,96500,0
|
|
20240405,151700,171461800,96500,96500,96500,96500,0
|
|
20240405,151600,171461800,96500,96500,96500,96500,0
|
|
20240405,151500,171461800,96500,96500,96500,96500,20
|
|
20240405,151400,169531800,96500,96500,96500,96500,0
|
|
20240405,151300,169531800,96500,96500,96500,96500,0
|
|
20240405,151200,169531800,96500,96500,96500,96500,0
|
|
20240405,151100,169531800,96500,96500,96500,96500,0
|
|
20240405,151000,169531800,96500,96500,96500,96500,1
|
|
20240405,150900,169435300,96700,96700,96700,96700,0
|
|
20240405,150800,169435300,96700,96700,96700,96700,0
|
|
20240405,150700,169435300,96700,96700,96700,96700,0
|
|
20240405,150600,169435300,96700,96700,96700,96700,0
|
|
20240405,150500,169435300,96700,96700,96700,96700,0
|
|
20240405,150400,169435300,96700,96700,96700,96700,70
|
|
20240405,150300,162666300,96700,96700,96700,96700,0
|
|
20240405,150200,162666300,96700,96700,96700,96700,4
|
|
20240405,150100,162279500,96700,96700,96700,96700,30
|
|
20240405,150000,159378500,96500,96500,96500,96500,1
|
|
20240405,145900,159282000,96600,96600,96600,96600,8
|
|
20240405,145800,158509200,96600,96600,96600,96600,0
|
|
20240405,145700,158509200,96600,96600,96600,96600,0
|
|
20240405,145600,158509200,96600,96600,96600,96600,0
|
|
20240405,145500,158509200,96600,96600,96600,96600,12
|
|
20240405,145400,157350000,96700,96700,96700,96700,0
|
|
20240405,145300,157350000,96700,96700,96700,96700,0
|
|
20240405,145200,157350000,96700,96700,96700,96700,0
|
|
20240405,145100,157350000,96700,96700,96700,96700,0
|
|
20240405,145000,157350000,96700,96700,96700,96700,0
|
|
20240405,144900,157350000,96700,96700,96700,96700,5
|
|
20240405,144800,156866500,96500,96500,96500,96500,0
|
|
20240405,144700,156866500,96500,96500,96500,96500,0
|
|
20240405,144600,156866500,96500,96500,96500,96500,0
|
|
20240405,144500,156866500,96500,96500,96500,96500,0
|
|
20240405,144400,156866500,96500,96500,96500,96500,0
|
|
20240405,144300,156866500,96500,96500,96500,96500,0
|
|
20240405,144200,156866500,96500,96500,96500,96500,0
|
|
20240405,144100,156866500,96500,96500,96500,96500,19
|
|
20240405,144000,155033000,96700,96700,96700,96700,0
|
|
20240405,143900,155033000,96700,96700,96700,96700,21
|
|
20240405,143800,153002300,96700,96700,96700,96700,21
|
|
20240405,143700,150971600,96600,96600,96600,96600,2
|
|
20240405,143600,150778400,96700,96700,96700,96700,0
|
|
20240405,143500,150778400,96700,96700,96700,96700,1
|
|
20240405,143400,150681700,96600,96600,96600,96600,0
|
|
20240405,143300,150681700,96600,96600,96600,96600,0
|
|
20240405,143200,150681700,96600,96600,96600,96600,0
|
|
20240405,143100,150681700,96600,96600,96600,96600,0
|
|
20240405,143000,150681700,96600,96600,96600,96600,0
|
|
20240405,142900,150681700,96600,96600,96600,96600,1
|
|
20240405,142800,150585100,96700,96700,96700,96700,1
|
|
20240405,142700,150488400,96600,96600,96600,96600,0
|
|
20240405,142600,150488400,96600,96600,96600,96600,0
|
|
20240405,142500,150488400,96600,96600,96600,96600,3
|
|
20240405,142400,150198600,96500,96500,96500,96500,0
|
|
20240405,142300,150198600,96500,96500,96500,96500,0
|
|
20240405,142200,150198600,96500,96500,96500,96500,1
|
|
20240405,142100,150102100,96200,96200,96200,96200,0
|
|
20240405,142000,150102100,96200,96200,96200,96200,0
|
|
20240405,141900,150102100,96200,96200,96200,96200,0
|
|
20240405,141800,150102100,96200,96200,96200,96200,0
|
|
20240405,141700,150102100,96200,96200,96200,96200,0
|
|
20240405,141600,150102100,96200,96200,96200,96200,0
|
|
20240405,141500,150102100,96200,96200,96200,96200,6
|
|
20240405,141400,149524900,95900,95900,95900,95900,0
|
|
20240405,141300,149524900,95900,95900,95900,95900,0
|
|
20240405,141200,149524900,95900,95900,95900,95900,0
|
|
20240405,141100,149524900,95900,95900,95900,95900,0
|
|
20240405,141000,149524900,95900,95900,95900,95900,0
|
|
20240405,140900,149524900,95900,95900,95900,95900,4
|
|
20240405,140800,149141300,95700,95700,95700,95700,0
|
|
20240405,140700,149141300,95700,95800,95800,95500,85
|
|
20240405,140600,141010100,95900,96000,96000,95900,71
|
|
20240405,140500,134195600,96000,96100,96100,96000,27
|
|
20240405,140400,131603400,96000,96400,96400,96000,149
|
|
20240405,140300,117273600,96400,96600,96600,96400,60
|
|
20240405,140200,111485700,96700,96700,96700,96700,0
|
|
20240405,140100,111485700,96700,96800,96800,96700,55
|
|
20240405,140000,106167000,96800,96800,96800,96800,0
|
|
20240405,135900,106167000,96800,96800,96800,96800,0
|
|
20240405,135800,106167000,96800,96800,96800,96800,0
|
|
20240405,135700,106167000,96800,96800,96800,96800,0
|
|
20240405,135600,106167000,96800,96800,96800,96800,2
|
|
20240405,135500,105973400,96800,96800,96800,96800,0
|
|
20240405,135400,105973400,96800,96800,96800,96800,60
|
|
20240405,135300,100165400,96800,96800,96800,96800,1
|
|
20240405,135200,100068600,96800,96800,96800,96800,0
|
|
20240405,135100,100068600,96800,96800,96800,96800,25
|
|
20240405,135000,97648600,96900,96900,96900,96900,0
|
|
20240405,134900,97648600,96900,96900,96900,96900,1
|
|
20240405,134800,97551700,96900,96900,96900,96900,0
|
|
20240405,134700,97551700,96900,96900,96900,96900,0
|
|
20240405,134600,97551700,96900,96900,96900,96900,1
|
|
20240405,134500,97454800,96900,96900,96900,96900,0
|
|
20240405,134400,97454800,96900,96900,96900,96900,0
|
|
20240405,134300,97454800,96900,96900,96900,96900,0
|
|
20240405,134200,97454800,96900,96900,96900,96900,61
|
|
20240405,134100,91543900,96900,96900,96900,96900,0
|
|
20240405,134000,91543900,96900,96900,96900,96900,0
|
|
20240405,133900,91543900,96900,96900,96900,96900,1
|
|
20240405,133800,91447000,96900,96900,96900,96900,50
|
|
20240405,133700,86602000,96900,96900,96900,96900,50
|
|
20240405,133600,81757000,96900,96900,96900,96900,0
|
|
20240405,133500,81757000,96900,96900,96900,96900,51
|
|
20240405,133400,76815100,96900,96900,96900,96900,0
|
|
20240405,133300,76815100,96900,96900,96900,96900,0
|
|
20240405,133200,76815100,96900,96900,96900,96900,51
|
|
20240405,133100,71873200,96900,96900,96900,96900,50
|
|
20240405,133000,67028200,96900,96900,96900,96900,0
|
|
20240405,132900,67028200,96900,96900,96900,96900,40
|
|
20240405,132800,63152200,96900,96900,96900,96900,1
|
|
20240405,132700,63055300,96900,96900,96900,96900,0
|
|
20240405,132600,63055300,96900,96900,96900,96900,0
|
|
20240405,132500,63055300,96900,96900,96900,96900,1
|
|
20240405,132400,62958400,96900,96900,96900,96900,0
|
|
20240405,132300,62958400,96900,96900,96900,96900,0
|
|
20240405,132200,62958400,96900,96900,96900,96900,0
|
|
20240405,132100,62958400,96900,96900,96900,96900,1
|
|
20240405,132000,62861500,96900,96900,96900,96900,0
|
|
20240405,131900,62861500,96900,96900,96900,96900,0
|
|
20240405,131800,62861500,96900,96900,96900,96900,1
|
|
20240405,131700,62764600,96900,96900,96900,96900,0
|
|
20240405,131600,62764600,96900,96900,96900,96900,0
|
|
20240405,131500,62764600,96900,96900,96900,96900,0
|
|
20240405,131400,62764600,96900,96900,96900,96900,1
|
|
20240405,131300,62667700,96900,96900,96900,96900,0
|
|
20240405,131200,62667700,96900,96900,96900,96900,0
|
|
20240405,131100,62667700,96900,96900,96900,96900,1
|
|
20240405,131000,62570800,96900,96900,96900,96900,0
|
|
20240405,130900,62570800,96900,96900,96900,96900,0
|
|
20240405,130800,62570800,96900,96900,96900,96900,24
|
|
20240405,130700,60245200,96900,97000,97000,96900,2
|
|
20240405,130600,60051300,96900,96900,96900,96900,0
|
|
20240405,130500,60051300,96900,96900,96900,96900,4
|
|
20240405,130400,59663700,96900,96900,96900,96900,0
|
|
20240405,130300,59663700,96900,96900,96900,96900,0
|
|
20240405,130200,59663700,96900,96900,96900,96900,0
|
|
20240405,130100,59663700,96900,96900,96900,96900,3
|
|
20240405,130000,59373000,96900,96900,96900,96900,1
|
|
20240405,125900,59276100,96900,96900,96900,96900,0
|
|
20240405,125800,59276100,96900,96900,96900,96900,0
|
|
20240405,125700,59276100,96900,96900,96900,96900,0
|
|
20240405,125600,59276100,96900,96900,96900,96900,1
|
|
20240405,125500,59179200,96900,96900,96900,96900,0
|
|
20240405,125400,59179200,96900,96900,96900,96900,0
|
|
20240405,125300,59179200,96900,96900,96900,96900,1
|
|
20240405,125200,59082300,96900,96900,96900,96900,0
|
|
20240405,125100,59082300,96900,96900,96900,96900,0
|
|
20240405,125000,59082300,96900,96900,96900,96900,0
|
|
20240405,124900,59082300,96900,96900,96900,96900,21
|
|
20240405,124800,57047400,96900,96900,96900,96900,11
|
|
20240405,124700,55981500,96700,96700,96700,96700,0
|
|
20240405,124600,55981500,96700,96700,96700,96700,0
|
|
20240405,124500,55981500,96700,96700,96700,96700,0
|
|
20240405,124400,55981500,96700,96700,96700,96700,15
|
|
20240405,124300,54531000,96700,96700,96700,96700,1
|
|
20240405,124200,54434300,96900,96900,96900,96900,1
|
|
20240405,124100,54337400,96900,96900,96900,96900,0
|
|
20240405,124000,54337400,96900,96900,96900,96900,0
|
|
20240405,123900,54337400,96900,96900,96900,96900,1
|
|
20240405,123800,54240500,96900,96900,96900,96900,0
|
|
20240405,123700,54240500,96900,96900,96900,96900,0
|
|
20240405,123600,54240500,96900,96900,96900,96900,0
|
|
20240405,123500,54240500,96900,96900,96900,96900,3
|
|
20240405,123400,53949800,96600,96600,96600,96600,0
|
|
20240405,123300,53949800,96600,96600,96600,96600,0
|
|
20240405,123200,53949800,96600,96600,96600,96600,0
|
|
20240405,123100,53949800,96600,96600,96600,96600,0
|
|
20240405,123000,53949800,96600,96600,96600,96600,0
|
|
20240405,122900,53949800,96600,96600,96600,96600,0
|
|
20240405,122800,53949800,96600,96600,96600,96600,1
|
|
20240405,122700,53853200,96600,96600,96600,96600,2
|
|
20240405,122600,53660000,96600,96600,96600,96600,0
|
|
20240405,122500,53660000,96600,96600,96600,96600,0
|
|
20240405,122400,53660000,96600,96600,96600,96600,0
|
|
20240405,122300,53660000,96600,96600,96600,96600,0
|
|
20240405,122200,53660000,96600,96600,96600,96600,0
|
|
20240405,122100,53660000,96600,96700,96700,96600,66
|
|
20240405,122000,47282800,96600,96600,96600,96600,0
|
|
20240405,121900,47282800,96600,96600,96600,96600,0
|
|
20240405,121800,47282800,96600,96600,96600,96600,0
|
|
20240405,121700,47282800,96600,96600,96600,96600,0
|
|
20240405,121600,47282800,96600,96600,96600,96600,0
|
|
20240405,121500,47282800,96600,96600,96600,96600,0
|
|
20240405,121400,47282800,96600,96600,96600,96600,0
|
|
20240405,121300,47282800,96600,96600,96600,96600,0
|
|
20240405,121200,47282800,96600,96600,96600,96600,0
|
|
20240405,121100,47282800,96600,96600,96600,96600,0
|
|
20240405,121000,47282800,96600,96600,96600,96600,0
|
|
20240405,120900,47282800,96600,96600,96600,96600,0
|
|
20240405,120800,47282800,96600,96600,96600,96600,0
|
|
20240405,120700,47282800,96600,96900,96900,96600,71
|
|
20240405,120600,40415400,96900,96900,96900,96900,0
|
|
20240405,120500,40415400,96900,96900,96900,96900,0
|
|
20240405,120400,40415400,96900,96900,96900,96900,0
|
|
20240405,120300,40415400,96900,96900,96900,96900,0
|
|
20240405,120200,40415400,96900,96900,96900,96900,0
|
|
20240405,120100,40415400,96900,96900,96900,96900,13
|
|
20240405,120000,39155700,96900,96900,96900,96900,1
|
|
20240405,115900,39058800,96900,96900,96900,96900,0
|
|
20240405,115800,39058800,96900,96900,96900,96900,0
|
|
20240405,115700,39058800,96900,96900,96900,96900,0
|
|
20240405,115600,39058800,96900,96900,96900,96900,1
|
|
20240405,115500,38961900,96900,96900,96900,96900,0
|
|
20240405,115400,38961900,96900,96900,96900,96900,0
|
|
20240405,115300,38961900,96900,96900,96900,96900,7
|
|
20240405,115200,38283600,96700,96700,96700,96700,0
|
|
20240405,115100,38283600,96700,96700,96700,96700,0
|
|
20240405,115000,38283600,96700,96700,96700,96700,0
|
|
20240405,114900,38283600,96700,96700,96700,96700,0
|
|
20240405,114800,38283600,96700,96700,96700,96700,0
|
|
20240405,114700,38283600,96700,96700,96700,96700,0
|
|
20240405,114600,38283600,96700,96700,96700,96700,0
|
|
20240405,114500,38283600,96700,96700,96700,96700,0
|
|
20240405,114400,38283600,96700,96700,96700,96700,0
|
|
20240405,114300,38283600,96700,96700,96700,96700,0
|
|
20240405,114200,38283600,96700,96700,96700,96700,0
|
|
20240405,114100,38283600,96700,96700,96700,96700,0
|
|
20240405,114000,38283600,96700,96700,96700,96700,0
|
|
20240405,113900,38283600,96700,96700,96700,96700,0
|
|
20240405,113800,38283600,96700,96700,96700,96700,0
|
|
20240405,113700,38283600,96700,96700,96700,96700,0
|
|
20240405,113600,38283600,96700,96700,96700,96700,0
|
|
20240405,113500,38283600,96700,96700,96700,96700,0
|
|
20240405,113400,38283600,96700,96700,96700,96700,0
|
|
20240405,113300,38283600,96700,96800,96800,96700,16
|
|
20240405,113200,36735800,96700,96700,96700,96700,0
|
|
20240405,113100,36735800,96700,96700,96700,96700,0
|
|
20240405,113000,36735800,96700,96700,96700,96700,0
|
|
20240405,112900,36735800,96700,96700,96700,96700,0
|
|
20240405,112800,36735800,96700,96700,96700,96700,0
|
|
20240405,112700,36735800,96700,96700,96700,96700,0
|
|
20240405,112600,36735800,96700,96700,96700,96700,0
|
|
20240405,112500,36735800,96700,96700,96700,96700,0
|
|
20240405,112400,36735800,96700,96700,96700,96700,0
|
|
20240405,112300,36735800,96700,96700,96700,96700,3
|
|
20240405,112200,36445700,96600,96600,96600,96600,0
|
|
20240405,112100,36445700,96600,96600,96600,96600,0
|
|
20240405,112000,36445700,96600,96600,96600,96600,0
|
|
20240405,111900,36445700,96600,96600,96600,96600,0
|
|
20240405,111800,36445700,96600,96600,96600,96600,0
|
|
20240405,111700,36445700,96600,96600,96600,96600,0
|
|
20240405,111600,36445700,96600,96600,96600,96600,0
|
|
20240405,111500,36445700,96600,96600,96600,96600,0
|
|
20240405,111400,36445700,96600,96600,96600,96600,0
|
|
20240405,111300,36445700,96600,96600,96600,96600,0
|
|
20240405,111200,36445700,96600,96600,96600,96600,1
|
|
20240405,111100,36349100,96600,96600,96600,96600,0
|
|
20240405,111000,36349100,96600,96600,96600,96600,0
|
|
20240405,110900,36349100,96600,96600,96600,96600,0
|
|
20240405,110800,36349100,96600,96600,96600,96600,0
|
|
20240405,110700,36349100,96600,96600,96600,96600,0
|
|
20240405,110600,36349100,96600,96600,96600,96600,0
|
|
20240405,110500,36349100,96600,96600,96600,96600,12
|
|
20240405,110400,35189900,96600,96600,96600,96600,0
|
|
20240405,110300,35189900,96600,96600,96600,96600,1
|
|
20240405,110200,35093300,96700,96700,96700,96700,0
|
|
20240405,110100,35093300,96700,96800,96800,96700,10
|
|
20240405,110000,34126200,96700,96700,96700,96700,0
|
|
20240405,105900,34126200,96700,96700,96700,96700,0
|
|
20240405,105800,34126200,96700,96700,96700,96700,0
|
|
20240405,105700,34126200,96700,96700,96700,96700,0
|
|
20240405,105600,34126200,96700,96700,96700,96700,0
|
|
20240405,105500,34126200,96700,96700,96700,96700,1
|
|
20240405,105400,34029500,96700,96700,96700,96700,0
|
|
20240405,105300,34029500,96700,96700,96700,96700,0
|
|
20240405,105200,34029500,96700,96700,96700,96700,0
|
|
20240405,105100,34029500,96700,96700,96700,96700,0
|
|
20240405,105000,34029500,96700,96700,96700,96700,0
|
|
20240405,104900,34029500,96700,96700,96700,96700,0
|
|
20240405,104800,34029500,96700,96700,96700,96700,0
|
|
20240405,104700,34029500,96700,96700,96700,96700,0
|
|
20240405,104600,34029500,96700,96700,96700,96700,0
|
|
20240405,104500,34029500,96700,96700,96700,96700,0
|
|
20240405,104400,34029500,96700,96800,96800,96700,3
|
|
20240405,104300,33739300,96800,96800,96800,96800,6
|
|
20240405,104200,33158500,96700,96700,96700,96700,0
|
|
20240405,104100,33158500,96700,96700,96700,96700,0
|
|
20240405,104000,33158500,96700,96700,96700,96700,0
|
|
20240405,103900,33158500,96700,96700,96700,96700,0
|
|
20240405,103800,33158500,96700,96700,96700,96700,0
|
|
20240405,103700,33158500,96700,96700,96700,96700,0
|
|
20240405,103600,33158500,96700,96700,96700,96700,1
|
|
20240405,103500,33061800,96600,96600,96600,96600,3
|
|
20240405,103400,32772000,96500,96500,96500,96500,0
|
|
20240405,103300,32772000,96500,96500,96500,96500,0
|
|
20240405,103200,32772000,96500,96500,96500,96500,0
|
|
20240405,103100,32772000,96500,96500,96500,96500,0
|
|
20240405,103000,32772000,96500,96500,96500,96500,0
|
|
20240405,102900,32772000,96500,96500,96500,96500,0
|
|
20240405,102800,32772000,96500,96500,96500,96500,0
|
|
20240405,102700,32772000,96500,96500,96500,96500,0
|
|
20240405,102600,32772000,96500,96500,96500,96500,1
|
|
20240405,102500,32675500,96600,96600,96600,96600,31
|
|
20240405,102400,29680900,96500,96500,96500,96500,5
|
|
20240405,102300,29198400,96400,96400,96400,96400,0
|
|
20240405,102200,29198400,96400,96400,96400,96400,0
|
|
20240405,102100,29198400,96400,96400,96400,96400,0
|
|
20240405,102000,29198400,96400,96400,96400,96400,0
|
|
20240405,101900,29198400,96400,96400,96400,96400,0
|
|
20240405,101800,29198400,96400,96400,96400,96400,0
|
|
20240405,101700,29198400,96400,96400,96400,96400,0
|
|
20240405,101600,29198400,96400,96400,96400,96400,0
|
|
20240405,101500,29198400,96400,96400,96400,96400,0
|
|
20240405,101400,29198400,96400,96400,96400,96400,0
|
|
20240405,101300,29198400,96400,96400,96400,96400,0
|
|
20240405,101200,29198400,96400,96400,96400,96400,0
|
|
20240405,101100,29198400,96400,96400,96400,96400,0
|
|
20240405,101000,29198400,96400,96400,96400,96400,0
|
|
20240405,100900,29198400,96400,96800,96800,96400,114
|
|
20240405,100800,18192500,97300,97300,97300,97300,0
|
|
20240405,100700,18192500,97300,97300,97300,97300,1
|
|
20240405,100600,18095200,97400,97400,97400,97400,0
|
|
20240405,100500,18095200,97400,97100,97400,97100,11
|
|
20240405,100400,17024900,97000,97000,97000,97000,1
|
|
20240405,100300,16927900,97000,97000,97000,97000,4
|
|
20240405,100200,16539900,97000,97000,97000,97000,0
|
|
20240405,100100,16539900,97000,97000,97000,97000,1
|
|
20240405,100000,16442900,97000,97000,97000,97000,1
|
|
20240405,095900,16345900,96700,96700,96700,96700,0
|
|
20240405,095800,16345900,96700,96700,96700,96700,0
|
|
20240405,095700,16345900,96700,96700,96700,96700,0
|
|
20240405,095600,16345900,96700,96700,96700,96700,0
|
|
20240405,095500,16345900,96700,96700,96700,96700,0
|
|
20240405,095400,16345900,96700,96700,96700,96700,0
|
|
20240405,095300,16345900,96700,96700,96700,96700,0
|
|
20240405,095200,16345900,96700,96700,96700,96700,0
|
|
20240405,095100,16345900,96700,96700,96700,96700,0
|
|
20240405,095000,16345900,96700,96700,96700,96700,0
|
|
20240405,094900,16345900,96700,96700,96700,96700,0
|
|
20240405,094800,16345900,96700,96700,96700,96700,0
|
|
20240405,094700,16345900,96700,96700,96700,96700,0
|
|
20240405,094600,16345900,96700,96700,96700,96700,0
|
|
20240405,094500,16345900,96700,96700,96700,96700,0
|
|
20240405,094400,16345900,96700,96700,96700,96700,0
|
|
20240405,094300,16345900,96700,96700,96700,96700,7
|
|
20240405,094200,15669000,96900,96700,96900,96700,20
|
|
20240405,094100,13731400,96700,96700,96700,96700,9
|
|
20240405,094000,12861100,96700,96700,96700,96700,0
|
|
20240405,093900,12861100,96700,96700,96700,96700,5
|
|
20240405,093800,12377600,96700,96700,96700,96700,3
|
|
20240405,093700,12087500,96600,96600,96600,96600,0
|
|
20240405,093600,12087500,96600,96600,96600,96600,0
|
|
20240405,093500,12087500,96600,96600,96600,96600,0
|
|
20240405,093400,12087500,96600,97000,97000,96600,21
|
|
20240405,093300,10054700,96900,96900,96900,96900,0
|
|
20240405,093200,10054700,96900,96800,96900,96700,29
|
|
20240405,093100,7248400,96700,96700,96700,96700,0
|
|
20240405,093000,7248400,96700,96700,96700,96700,0
|
|
20240405,092900,7248400,96700,96700,96700,96700,0
|
|
20240405,092800,7248400,96700,96700,96700,96700,0
|
|
20240405,092700,7248400,96700,96700,96700,96700,0
|
|
20240405,092600,7248400,96700,96700,96700,96700,0
|
|
20240405,092500,7248400,96700,96700,96700,96700,0
|
|
20240405,092400,7248400,96700,96700,96700,96700,0
|
|
20240405,092300,7248400,96700,96700,96700,96700,0
|
|
20240405,092200,7248400,96700,96700,96700,96700,0
|
|
20240405,092100,7248400,96700,96700,96700,96700,1
|
|
20240405,092000,7151700,96700,96700,96700,96700,0
|
|
20240405,091900,7151700,96700,96700,96700,96700,0
|
|
20240405,091800,7151700,96700,96700,96700,96700,0
|
|
20240405,091700,7151700,96700,96700,96700,96700,0
|
|
20240405,091600,7151700,96700,96700,96700,96700,0
|
|
20240405,091500,7151700,96700,96700,96700,96700,0
|
|
20240405,091400,7151700,96700,96700,96700,96700,0
|
|
20240405,091300,7151700,96700,96700,96700,96700,35
|
|
20240405,091200,3767200,96700,96700,96700,96700,0
|
|
20240405,091100,3767200,96700,96700,96700,96700,0
|
|
20240405,091000,3767200,96700,96700,96700,96700,0
|
|
20240405,090900,3767200,96700,96700,96700,96700,0
|
|
20240405,090800,3767200,96700,96700,96700,96700,0
|
|
20240405,090700,3767200,96700,96500,96700,96500,17
|
|
20240405,090600,2123500,96600,96600,96600,96600,3
|
|
20240405,090500,1833700,96500,96500,96500,96500,6
|
|
20240405,090400,1254700,96400,96500,96500,96400,3
|
|
20240405,090300,965400,96500,96500,96500,96500,1
|
|
20240405,090200,868900,96500,96500,96500,96500,0
|
|
20240405,090100,868900,96500,96500,96500,96500,4
|
|
20240405,090000,482900,96500,96600,96600,96500,5
|