672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,200900,558908800,58300,58300,58300,58300,94
|
|
20240321,200800,558908800,58300,58300,58300,58300,0
|
|
20240321,200700,558908800,58300,58300,58300,58300,0
|
|
20240321,200600,558908800,58300,58300,58300,58300,0
|
|
20240321,200500,558908800,58300,58300,58300,58300,0
|
|
20240321,200400,558908800,58300,58300,58300,58300,0
|
|
20240321,200300,558908800,58300,58300,58300,58300,0
|
|
20240321,200200,558908800,58300,58300,58300,58300,0
|
|
20240321,200100,558908800,58300,58300,58300,58300,0
|
|
20240321,200000,558908800,58300,58300,58300,58300,0
|
|
20240321,195900,558908800,58300,58300,58300,58300,0
|
|
20240321,195800,558908800,58300,58300,58300,58300,0
|
|
20240321,195700,558908800,58300,58300,58300,58300,0
|
|
20240321,195600,558908800,58300,58300,58300,58300,0
|
|
20240321,195500,558908800,58300,58300,58300,58300,0
|
|
20240321,195400,558908800,58300,58300,58300,58300,0
|
|
20240321,195300,558908800,58300,58300,58300,58300,0
|
|
20240321,195200,558908800,58300,58300,58300,58300,0
|
|
20240321,195100,558908800,58300,58300,58300,58300,0
|
|
20240321,195000,558908800,58300,58300,58300,58300,0
|
|
20240321,194900,558908800,58300,58300,58300,58300,0
|
|
20240321,194800,558908800,58300,58300,58300,58300,0
|
|
20240321,194700,558908800,58300,58300,58300,58300,0
|
|
20240321,194600,558908800,58300,58300,58300,58300,0
|
|
20240321,194500,558908800,58300,58300,58300,58300,0
|
|
20240321,194400,558908800,58300,58300,58300,58300,0
|
|
20240321,194300,558908800,58300,58300,58300,58300,0
|
|
20240321,194200,558908800,58300,58300,58300,58300,0
|
|
20240321,194100,558908800,58300,58300,58300,58300,0
|
|
20240321,194000,558908800,58300,58300,58300,58300,0
|
|
20240321,193900,558908800,58300,58300,58300,58300,94
|
|
20240321,193800,558908800,58300,58300,58300,58300,0
|
|
20240321,193700,558908800,58300,58300,58300,58300,0
|
|
20240321,193600,558908800,58300,58300,58300,58300,0
|
|
20240321,193500,558908800,58300,58300,58300,58300,0
|
|
20240321,193400,558908800,58300,58300,58300,58300,0
|
|
20240321,193300,558908800,58300,58300,58300,58300,0
|
|
20240321,193200,558908800,58300,58300,58300,58300,0
|
|
20240321,193100,558908800,58300,58300,58300,58300,0
|
|
20240321,193000,558908800,58300,58300,58300,58300,0
|
|
20240321,192900,558908800,58300,58300,58300,58300,0
|
|
20240321,192800,558908800,58300,58300,58300,58300,0
|
|
20240321,192700,558908800,58300,58300,58300,58300,0
|
|
20240321,192600,558908800,58300,58300,58300,58300,0
|
|
20240321,192500,558908800,58300,58300,58300,58300,0
|
|
20240321,192400,558908800,58300,58300,58300,58300,0
|
|
20240321,192300,558908800,58300,58300,58300,58300,0
|
|
20240321,192200,558908800,58300,58300,58300,58300,0
|
|
20240321,192100,558908800,58300,58300,58300,58300,0
|
|
20240321,192000,558908800,58300,58300,58300,58300,0
|
|
20240321,191900,558908800,58300,58300,58300,58300,0
|
|
20240321,191800,558908800,58300,58300,58300,58300,0
|
|
20240321,191700,558908800,58300,58300,58300,58300,0
|
|
20240321,191600,558908800,58300,58300,58300,58300,0
|
|
20240321,191500,558908800,58300,58300,58300,58300,0
|
|
20240321,191400,558908800,58300,58300,58300,58300,0
|
|
20240321,191300,558908800,58300,58300,58300,58300,0
|
|
20240321,191200,558908800,58300,58300,58300,58300,0
|
|
20240321,191100,558908800,58300,58300,58300,58300,0
|
|
20240321,191000,558908800,58300,58300,58300,58300,0
|
|
20240321,190900,558908800,58300,58300,58300,58300,94
|
|
20240321,190800,558908800,58300,58300,58300,58300,0
|
|
20240321,190700,558908800,58300,58300,58300,58300,0
|
|
20240321,190600,558908800,58300,58300,58300,58300,0
|
|
20240321,190500,558908800,58300,58300,58300,58300,0
|
|
20240321,190400,558908800,58300,58300,58300,58300,0
|
|
20240321,190300,558908800,58300,58300,58300,58300,0
|
|
20240321,190200,558908800,58300,58300,58300,58300,0
|
|
20240321,190100,558908800,58300,58300,58300,58300,0
|
|
20240321,190000,558908800,58300,58300,58300,58300,0
|
|
20240321,185900,558908800,58300,58300,58300,58300,0
|
|
20240321,185800,558908800,58300,58300,58300,58300,0
|
|
20240321,185700,558908800,58300,58300,58300,58300,0
|
|
20240321,185600,558908800,58300,58300,58300,58300,0
|
|
20240321,185500,558908800,58300,58300,58300,58300,0
|
|
20240321,185400,558908800,58300,58300,58300,58300,0
|
|
20240321,185300,558908800,58300,58300,58300,58300,0
|
|
20240321,185200,558908800,58300,58300,58300,58300,0
|
|
20240321,185100,558908800,58300,58300,58300,58300,0
|
|
20240321,185000,558908800,58300,58300,58300,58300,0
|
|
20240321,184900,558908800,58300,58300,58300,58300,0
|
|
20240321,184800,558908800,58300,58300,58300,58300,0
|
|
20240321,184700,558908800,58300,58300,58300,58300,0
|
|
20240321,184600,558908800,58300,58300,58300,58300,0
|
|
20240321,184500,558908800,58300,58300,58300,58300,0
|
|
20240321,184400,558908800,58300,58300,58300,58300,0
|
|
20240321,184300,558908800,58300,58300,58300,58300,0
|
|
20240321,184200,558908800,58300,58300,58300,58300,0
|
|
20240321,184100,558908800,58300,58300,58300,58300,0
|
|
20240321,184000,558908800,58300,58300,58300,58300,0
|
|
20240321,183900,558908800,58300,58300,58300,58300,94
|
|
20240321,183800,558908800,58300,58300,58300,58300,0
|
|
20240321,183700,558908800,58300,58300,58300,58300,0
|
|
20240321,183600,558908800,58300,58300,58300,58300,0
|
|
20240321,183500,558908800,58300,58300,58300,58300,0
|
|
20240321,183400,558908800,58300,58300,58300,58300,0
|
|
20240321,183300,558908800,58300,58300,58300,58300,0
|
|
20240321,183200,558908800,58300,58300,58300,58300,0
|
|
20240321,183100,558908800,58300,58300,58300,58300,0
|
|
20240321,183000,558908800,58300,58300,58300,58300,0
|
|
20240321,182900,558908800,58300,58300,58300,58300,0
|
|
20240321,182800,558908800,58300,58300,58300,58300,0
|
|
20240321,182700,558908800,58300,58300,58300,58300,0
|
|
20240321,182600,558908800,58300,58300,58300,58300,0
|
|
20240321,182500,558908800,58300,58300,58300,58300,0
|
|
20240321,182400,558908800,58300,58300,58300,58300,0
|
|
20240321,182300,558908800,58300,58300,58300,58300,0
|
|
20240321,182200,558908800,58300,58300,58300,58300,0
|
|
20240321,182100,558908800,58300,58300,58300,58300,0
|
|
20240321,182000,558908800,58300,58300,58300,58300,0
|
|
20240321,181900,558908800,58300,58300,58300,58300,0
|
|
20240321,181800,558908800,58300,58300,58300,58300,0
|
|
20240321,181700,558908800,58300,58300,58300,58300,0
|
|
20240321,181600,558908800,58300,58300,58300,58300,0
|
|
20240321,181500,558908800,58300,58300,58300,58300,0
|
|
20240321,181400,558908800,58300,58300,58300,58300,0
|
|
20240321,181300,558908800,58300,58300,58300,58300,0
|
|
20240321,181200,558908800,58300,58300,58300,58300,0
|
|
20240321,181100,558908800,58300,58300,58300,58300,0
|
|
20240321,181000,558908800,58300,58300,58300,58300,0
|
|
20240321,180900,558908800,58300,58300,58300,58300,94
|
|
20240321,180800,558908800,58300,58300,58300,58300,0
|
|
20240321,180700,558908800,58300,58300,58300,58300,0
|
|
20240321,180600,558908800,58300,58300,58300,58300,0
|
|
20240321,180500,558908800,58300,58300,58300,58300,0
|
|
20240321,180400,558908800,58300,58300,58300,58300,0
|
|
20240321,180300,558908800,58300,58300,58300,58300,0
|
|
20240321,180200,558908800,58300,58300,58300,58300,0
|
|
20240321,180100,558908800,58300,58300,58300,58300,0
|
|
20240321,180000,558908800,58300,58300,58300,58300,0
|
|
20240321,175900,558908800,58300,58300,58300,58300,0
|
|
20240321,175800,558908800,58300,58300,58300,58300,0
|
|
20240321,175700,558908800,58300,58300,58300,58300,0
|
|
20240321,175600,558908800,58300,58300,58300,58300,0
|
|
20240321,175500,558908800,58300,58300,58300,58300,0
|
|
20240321,175400,558908800,58300,58300,58300,58300,0
|
|
20240321,175300,558908800,58300,58300,58300,58300,0
|
|
20240321,175200,558908800,58300,58300,58300,58300,0
|
|
20240321,175100,558908800,58300,58300,58300,58300,0
|
|
20240321,175000,558908800,58300,58300,58300,58300,0
|
|
20240321,174900,558908800,58300,58300,58300,58300,0
|
|
20240321,174800,558908800,58300,58300,58300,58300,0
|
|
20240321,174700,558908800,58300,58300,58300,58300,0
|
|
20240321,174600,558908800,58300,58300,58300,58300,0
|
|
20240321,174500,558908800,58300,58300,58300,58300,0
|
|
20240321,174400,558908800,58300,58300,58300,58300,0
|
|
20240321,174300,558908800,58300,58300,58300,58300,0
|
|
20240321,174200,558908800,58300,58300,58300,58300,0
|
|
20240321,174100,558908800,58300,58300,58300,58300,0
|
|
20240321,174000,558908800,58300,58300,58300,58300,0
|
|
20240321,173900,558908800,58300,58300,58300,58300,94
|
|
20240321,173800,558908800,58300,58300,58300,58300,0
|
|
20240321,173700,558908800,58300,58300,58300,58300,0
|
|
20240321,173600,558908800,58300,58300,58300,58300,0
|
|
20240321,173500,558908800,58300,58300,58300,58300,0
|
|
20240321,173400,558908800,58300,58300,58300,58300,0
|
|
20240321,173300,558908800,58300,58300,58300,58300,0
|
|
20240321,173200,558908800,58300,58300,58300,58300,0
|
|
20240321,173100,558908800,58300,58300,58300,58300,0
|
|
20240321,173000,558908800,58300,58300,58300,58300,0
|
|
20240321,172900,558908800,58300,58300,58300,58300,0
|
|
20240321,172800,558908800,58300,58300,58300,58300,0
|
|
20240321,172700,558908800,58300,58300,58300,58300,0
|
|
20240321,172600,558908800,58300,58300,58300,58300,0
|
|
20240321,172500,558908800,58300,58300,58300,58300,0
|
|
20240321,172400,558908800,58300,58300,58300,58300,0
|
|
20240321,172300,558908800,58300,58300,58300,58300,0
|
|
20240321,172200,558908800,58300,58300,58300,58300,0
|
|
20240321,172100,558908800,58300,58300,58300,58300,0
|
|
20240321,172000,558908800,58300,58300,58300,58300,0
|
|
20240321,171900,558908800,58300,58300,58300,58300,0
|
|
20240321,171800,558908800,58300,58300,58300,58300,0
|
|
20240321,171700,558908800,58300,58300,58300,58300,0
|
|
20240321,171600,558908800,58300,58300,58300,58300,0
|
|
20240321,171500,558908800,58300,58300,58300,58300,0
|
|
20240321,171400,558908800,58300,58300,58300,58300,0
|
|
20240321,171300,558908800,58300,58300,58300,58300,0
|
|
20240321,171200,558908800,58300,58300,58300,58300,0
|
|
20240321,171100,558908800,58300,58300,58300,58300,0
|
|
20240321,171000,558908800,58300,58300,58300,58300,0
|
|
20240321,170900,558908800,58300,58300,58300,58300,94
|
|
20240321,170800,558908800,58300,58300,58300,58300,0
|
|
20240321,170700,558908800,58300,58300,58300,58300,0
|
|
20240321,170600,558908800,58300,58300,58300,58300,0
|
|
20240321,170500,558908800,58300,58300,58300,58300,0
|
|
20240321,170400,558908800,58300,58300,58300,58300,0
|
|
20240321,170300,558908800,58300,58300,58300,58300,0
|
|
20240321,170200,558908800,58300,58300,58300,58300,0
|
|
20240321,170100,558908800,58300,58300,58300,58300,0
|
|
20240321,170000,558908800,58300,58300,58300,58300,0
|
|
20240321,165900,558908800,58300,58300,58300,58300,0
|
|
20240321,165800,558908800,58300,58300,58300,58300,0
|
|
20240321,165700,558908800,58300,58300,58300,58300,0
|
|
20240321,165600,558908800,58300,58300,58300,58300,0
|
|
20240321,165500,558908800,58300,58300,58300,58300,0
|
|
20240321,165400,558908800,58300,58300,58300,58300,0
|
|
20240321,165300,558908800,58300,58300,58300,58300,0
|
|
20240321,165200,558908800,58300,58300,58300,58300,0
|
|
20240321,165100,558908800,58300,58300,58300,58300,0
|
|
20240321,165000,558908800,58300,58300,58300,58300,0
|
|
20240321,164900,558908800,58300,58300,58300,58300,0
|
|
20240321,164800,558908800,58300,58300,58300,58300,0
|
|
20240321,164700,558908800,58300,58300,58300,58300,0
|
|
20240321,164600,558908800,58300,58300,58300,58300,0
|
|
20240321,164500,558908800,58300,58300,58300,58300,0
|
|
20240321,164400,558908800,58300,58300,58300,58300,0
|
|
20240321,164300,558908800,58300,58300,58300,58300,0
|
|
20240321,164200,558908800,58300,58300,58300,58300,0
|
|
20240321,164100,558908800,58300,58300,58300,58300,0
|
|
20240321,164000,558908800,58300,58300,58300,58300,0
|
|
20240321,163900,558908800,58300,58300,58300,58300,94
|
|
20240321,163800,558908800,58300,58300,58300,58300,0
|
|
20240321,163700,558908800,58300,58300,58300,58300,0
|
|
20240321,163600,558908800,58300,58300,58300,58300,0
|
|
20240321,163500,558908800,58300,58300,58300,58300,0
|
|
20240321,163400,558908800,58300,58300,58300,58300,0
|
|
20240321,163300,558908800,58300,58300,58300,58300,0
|
|
20240321,163200,558908800,58300,58300,58300,58300,0
|
|
20240321,163100,558908800,58300,58300,58300,58300,0
|
|
20240321,163000,558908800,58300,58300,58300,58300,0
|
|
20240321,162900,558908800,58300,58300,58300,58300,0
|
|
20240321,162800,558908800,58300,58300,58300,58300,0
|
|
20240321,162700,558908800,58300,58300,58300,58300,0
|
|
20240321,162600,558908800,58300,58300,58300,58300,0
|
|
20240321,162500,558908800,58300,58300,58300,58300,0
|
|
20240321,162400,558908800,58300,58300,58300,58300,0
|
|
20240321,162300,558908800,58300,58300,58300,58300,0
|
|
20240321,162200,558908800,58300,58300,58300,58300,0
|
|
20240321,162100,558908800,58300,58300,58300,58300,0
|
|
20240321,162000,558908800,58300,58300,58300,58300,0
|
|
20240321,161900,558908800,58300,58300,58300,58300,0
|
|
20240321,161800,558908800,58300,58300,58300,58300,0
|
|
20240321,161700,558908800,58300,58300,58300,58300,0
|
|
20240321,161600,558908800,58300,58300,58300,58300,0
|
|
20240321,161500,558908800,58300,58300,58300,58300,0
|
|
20240321,161400,558908800,58300,58300,58300,58300,0
|
|
20240321,161300,558908800,58300,58300,58300,58300,0
|
|
20240321,161200,558908800,58300,58300,58300,58300,0
|
|
20240321,161100,558908800,58300,58300,58300,58300,0
|
|
20240321,161000,558908800,58300,58300,58300,58300,0
|
|
20240321,160900,558908800,58300,58300,58300,58300,94
|
|
20240321,160800,558908800,58300,58300,58300,58300,0
|
|
20240321,160700,558908800,58300,58300,58300,58300,0
|
|
20240321,160600,558908800,58300,58300,58300,58300,0
|
|
20240321,160500,558908800,58300,58300,58300,58300,0
|
|
20240321,160400,558908800,58300,58300,58300,58300,0
|
|
20240321,160300,558908800,58300,58300,58300,58300,0
|
|
20240321,160200,558908800,58300,58300,58300,58300,0
|
|
20240321,160100,558908800,58300,58300,58300,58300,0
|
|
20240321,160000,558908800,58300,58300,58300,58300,0
|
|
20240321,155900,558908800,58300,58300,58300,58300,0
|
|
20240321,155800,558908800,58300,58300,58300,58300,0
|
|
20240321,155700,558908800,58300,58300,58300,58300,0
|
|
20240321,155600,558908800,58300,58300,58300,58300,0
|
|
20240321,155500,558908800,58300,58300,58300,58300,0
|
|
20240321,155400,558908800,58300,58300,58300,58300,0
|
|
20240321,155300,558908800,58300,58300,58300,58300,0
|
|
20240321,155200,558908800,58300,58300,58300,58300,0
|
|
20240321,155100,558908800,58300,58300,58300,58300,0
|
|
20240321,155000,558908800,58300,58300,58300,58300,0
|
|
20240321,154900,558908800,58300,58300,58300,58300,0
|
|
20240321,154800,558908800,58300,58300,58300,58300,0
|
|
20240321,154700,558908800,58300,58300,58300,58300,0
|
|
20240321,154600,558908800,58300,58300,58300,58300,0
|
|
20240321,154500,558908800,58300,58300,58300,58300,0
|
|
20240321,154400,558908800,58300,58300,58300,58300,0
|
|
20240321,154300,558908800,58300,58300,58300,58300,0
|
|
20240321,154200,558908800,58300,58300,58300,58300,0
|
|
20240321,154100,558908800,58300,58300,58300,58300,0
|
|
20240321,154000,558908800,58300,58300,58300,58300,0
|
|
20240321,153900,558908800,58300,58300,58300,58300,94
|
|
20240321,153800,558908800,58300,58300,58300,58300,0
|
|
20240321,153700,558908800,58300,58300,58300,58300,0
|
|
20240321,153600,558908800,58300,58300,58300,58300,0
|
|
20240321,153500,558908800,58300,58300,58300,58300,0
|
|
20240321,153400,558908800,58300,58300,58300,58300,0
|
|
20240321,153300,558908800,58300,58300,58300,58300,0
|
|
20240321,153200,558908800,58300,58300,58300,58300,0
|
|
20240321,153100,558908800,58300,58300,58300,58300,0
|
|
20240321,153000,558908800,58300,58300,58300,58300,94
|
|
20240321,152900,553428600,58400,58400,58400,58400,0
|
|
20240321,152800,553428600,58400,58400,58400,58400,0
|
|
20240321,152700,553428600,58400,58400,58400,58400,0
|
|
20240321,152600,553428600,58400,58400,58400,58400,0
|
|
20240321,152500,553428600,58400,58400,58400,58400,0
|
|
20240321,152400,553428600,58400,58400,58400,58400,0
|
|
20240321,152300,553428600,58400,58400,58400,58400,0
|
|
20240321,152200,553428600,58400,58400,58400,58400,0
|
|
20240321,152100,553428600,58400,58400,58400,58400,0
|
|
20240321,152000,553428600,58400,58400,58400,58400,0
|
|
20240321,151900,553428600,58400,58300,58400,58300,126
|
|
20240321,151800,546080800,58300,58400,58400,58300,26
|
|
20240321,151700,544563900,58300,58300,58400,58300,20
|
|
20240321,151600,543397200,58400,58300,58400,58300,5
|
|
20240321,151500,543105500,58300,58400,58400,58300,12
|
|
20240321,151400,542404900,58300,58300,58300,58300,47
|
|
20240321,151300,539664800,58300,58300,58300,58300,1
|
|
20240321,151200,539606500,58400,58400,58400,58400,17
|
|
20240321,151100,538613700,58300,58300,58300,58300,0
|
|
20240321,151000,538613700,58300,58300,58300,58300,4
|
|
20240321,150900,538380500,58400,58400,58400,58400,0
|
|
20240321,150800,538380500,58400,58400,58400,58400,0
|
|
20240321,150700,538380500,58400,58400,58400,58400,4
|
|
20240321,150600,538146900,58400,58400,58400,58400,0
|
|
20240321,150500,538146900,58400,58400,58400,58400,10
|
|
20240321,150400,537562900,58400,58400,58400,58400,16
|
|
20240321,150300,536628500,58300,58300,58300,58300,0
|
|
20240321,150200,536628500,58300,58300,58300,58300,0
|
|
20240321,150100,536628500,58300,58300,58300,58300,3
|
|
20240321,150000,536453600,58300,58300,58300,58300,2
|
|
20240321,145900,536337000,58300,58300,58300,58300,0
|
|
20240321,145800,536337000,58300,58300,58300,58300,0
|
|
20240321,145700,536337000,58300,58300,58300,58300,0
|
|
20240321,145600,536337000,58300,58300,58300,58300,0
|
|
20240321,145500,536337000,58300,58300,58300,58300,0
|
|
20240321,145400,536337000,58300,58400,58400,58300,28
|
|
20240321,145300,534703600,58300,58300,58300,58300,0
|
|
20240321,145200,534703600,58300,58300,58300,58300,0
|
|
20240321,145100,534703600,58300,58300,58300,58300,0
|
|
20240321,145000,534703600,58300,58300,58300,58300,0
|
|
20240321,144900,534703600,58300,58300,58300,58300,0
|
|
20240321,144800,534703600,58300,58300,58300,58300,0
|
|
20240321,144700,534703600,58300,58300,58300,58300,0
|
|
20240321,144600,534703600,58300,58300,58300,58300,104
|
|
20240321,144500,528640400,58400,58400,58400,58400,0
|
|
20240321,144400,528640400,58400,58400,58400,58400,51
|
|
20240321,144300,525662000,58400,58400,58400,58400,32
|
|
20240321,144200,523793200,58400,58400,58400,58400,2
|
|
20240321,144100,523676400,58400,58400,58400,58400,22
|
|
20240321,144000,522391600,58400,58400,58400,58400,1
|
|
20240321,143900,522333200,58300,58300,58300,58300,0
|
|
20240321,143800,522333200,58300,58300,58300,58300,2
|
|
20240321,143700,522216600,58400,58400,58400,58400,10
|
|
20240321,143600,521632600,58400,58400,58400,58400,30
|
|
20240321,143500,519880600,58300,58300,58300,58300,20
|
|
20240321,143400,518714600,58500,58500,58500,58500,0
|
|
20240321,143300,518714600,58500,58500,58500,58500,1
|
|
20240321,143200,518656100,58300,58300,58300,58300,294
|
|
20240321,143100,501515900,58300,58300,58300,58300,1
|
|
20240321,143000,501457600,58400,58400,58400,58400,57
|
|
20240321,142900,498128800,58400,58400,58400,58400,10
|
|
20240321,142800,497544800,58400,58400,58400,58400,0
|
|
20240321,142700,497544800,58400,58400,58400,58400,144
|
|
20240321,142600,489135200,58400,58400,58400,58400,0
|
|
20240321,142500,489135200,58400,58400,58400,58400,0
|
|
20240321,142400,489135200,58400,58500,58500,58400,12
|
|
20240321,142300,488434200,58500,58500,58500,58500,0
|
|
20240321,142200,488434200,58500,58500,58500,58500,10
|
|
20240321,142100,487849200,58500,58500,58600,58500,29
|
|
20240321,142000,486152600,58500,58500,58500,58500,23
|
|
20240321,141900,484807100,58500,58500,58500,58500,0
|
|
20240321,141800,484807100,58500,58500,58500,58500,2
|
|
20240321,141700,484690100,58500,58500,58500,58500,1
|
|
20240321,141600,484631600,58500,58500,58500,58500,6
|
|
20240321,141500,484280600,58400,58400,58400,58400,0
|
|
20240321,141400,484280600,58400,58400,58400,58400,88
|
|
20240321,141300,479141400,58400,58400,58400,58400,0
|
|
20240321,141200,479141400,58400,58500,58500,58400,22
|
|
20240321,141100,477854600,58400,58400,58400,58400,3
|
|
20240321,141000,477679400,58400,58500,58500,58400,131
|
|
20240321,140900,470025900,58500,58500,58500,58500,94
|
|
20240321,140800,464526900,58500,58500,58500,58500,0
|
|
20240321,140700,464526900,58500,58500,58500,58500,5
|
|
20240321,140600,464234400,58500,58500,58500,58500,309
|
|
20240321,140500,446157900,58600,58600,58600,58600,0
|
|
20240321,140400,446157900,58600,58600,58700,58500,114
|
|
20240321,140300,439482300,58600,58600,58600,58600,90
|
|
20240321,140200,434208300,58600,58600,58600,58600,0
|
|
20240321,140100,434208300,58600,58600,58600,58600,0
|
|
20240321,140000,434208300,58600,58600,58600,58600,8
|
|
20240321,135900,433739500,58600,58600,58600,58600,20
|
|
20240321,135800,432567500,58700,58700,58700,58700,1
|
|
20240321,135700,432508800,58700,58700,58700,58700,121
|
|
20240321,135600,425406100,58800,58800,58800,58800,2
|
|
20240321,135500,425288500,58700,58700,58700,58700,21
|
|
20240321,135400,424055800,58700,58700,58700,58700,0
|
|
20240321,135300,424055800,58700,58800,58800,58700,14
|
|
20240321,135200,423233000,58800,58800,58800,58800,0
|
|
20240321,135100,423233000,58800,58800,58800,58800,10
|
|
20240321,135000,422645000,58800,58800,58800,58800,0
|
|
20240321,134900,422645000,58800,58800,58800,58800,0
|
|
20240321,134800,422645000,58800,58800,58800,58700,21
|
|
20240321,134700,421411100,58800,58800,58800,58800,0
|
|
20240321,134600,421411100,58800,58800,58800,58800,1
|
|
20240321,134500,421352300,58700,58700,58700,58700,30
|
|
20240321,134400,419591300,58700,58700,58700,58700,20
|
|
20240321,134300,418417300,58700,58700,58700,58700,1
|
|
20240321,134200,418358600,58700,58700,58700,58700,36
|
|
20240321,134100,416245400,58700,58700,58700,58700,1
|
|
20240321,134000,416186700,58800,58800,58800,58800,1
|
|
20240321,133900,416127900,58600,58600,58600,58600,0
|
|
20240321,133800,416127900,58600,58600,58600,58600,0
|
|
20240321,133700,416127900,58600,58600,58600,58600,0
|
|
20240321,133600,416127900,58600,58600,58600,58600,33
|
|
20240321,133500,414194100,58700,58700,58700,58700,151
|
|
20240321,133400,405330400,58700,58700,58700,58700,1
|
|
20240321,133300,405271700,58700,58700,58700,58700,0
|
|
20240321,133200,405271700,58700,58700,58700,58700,0
|
|
20240321,133100,405271700,58700,58700,58700,58700,0
|
|
20240321,133000,405271700,58700,58700,58700,58700,1
|
|
20240321,132900,405213000,58800,58800,58800,58800,0
|
|
20240321,132800,405213000,58800,58800,58800,58800,0
|
|
20240321,132700,405213000,58800,58800,58800,58800,0
|
|
20240321,132600,405213000,58800,58800,58800,58800,0
|
|
20240321,132500,405213000,58800,58800,58800,58800,30
|
|
20240321,132400,403449000,58800,58800,58800,58800,0
|
|
20240321,132300,403449000,58800,58800,58800,58800,2
|
|
20240321,132200,403331400,58800,58800,58800,58800,1
|
|
20240321,132100,403272600,58700,58700,58700,58700,35
|
|
20240321,132000,401218100,58700,58700,58700,58700,0
|
|
20240321,131900,401218100,58700,58700,58700,58700,30
|
|
20240321,131800,399457100,58700,58700,58700,58700,0
|
|
20240321,131700,399457100,58700,58700,58700,58700,0
|
|
20240321,131600,399457100,58700,58700,58700,58700,30
|
|
20240321,131500,397696100,58700,58700,58700,58700,0
|
|
20240321,131400,397696100,58700,58700,58700,58700,1
|
|
20240321,131300,397637400,58700,58700,58700,58700,0
|
|
20240321,131200,397637400,58700,58700,58700,58700,0
|
|
20240321,131100,397637400,58700,58700,58700,58700,0
|
|
20240321,131000,397637400,58700,58700,58700,58700,2
|
|
20240321,130900,397520000,58700,58700,58700,58700,20
|
|
20240321,130800,396346000,58700,58700,58700,58700,0
|
|
20240321,130700,396346000,58700,58700,58700,58700,0
|
|
20240321,130600,396346000,58700,58700,58700,58700,1
|
|
20240321,130500,396287300,58700,58700,58700,58700,0
|
|
20240321,130400,396287300,58700,58700,58700,58700,7
|
|
20240321,130300,395876400,58700,58700,58700,58700,0
|
|
20240321,130200,395876400,58700,58700,58700,58700,0
|
|
20240321,130100,395876400,58700,58700,58700,58700,3
|
|
20240321,130000,395700300,58700,58700,58700,58700,4
|
|
20240321,125900,395465500,58700,58800,58800,58700,286
|
|
20240321,125800,378674500,58800,58800,58800,58800,78
|
|
20240321,125700,374088100,58900,58900,58900,58800,4
|
|
20240321,125600,373852600,58900,58900,58900,58900,0
|
|
20240321,125500,373852600,58900,58900,58900,58900,0
|
|
20240321,125400,373852600,58900,58900,58900,58900,1
|
|
20240321,125300,373793700,59000,59000,59000,59000,0
|
|
20240321,125200,373793700,59000,59000,59000,59000,0
|
|
20240321,125100,373793700,59000,59000,59000,59000,0
|
|
20240321,125000,373793700,59000,59000,59000,59000,30
|
|
20240321,124900,372023700,59000,59000,59000,59000,1
|
|
20240321,124800,371964700,58900,58900,58900,58900,50
|
|
20240321,124700,369019700,58900,58900,58900,58900,0
|
|
20240321,124600,369019700,58900,58900,58900,58900,2
|
|
20240321,124500,368901900,58900,58900,58900,58900,0
|
|
20240321,124400,368901900,58900,58900,58900,58900,0
|
|
20240321,124300,368901900,58900,58800,58900,58800,94
|
|
20240321,124200,363373300,58900,58900,58900,58900,0
|
|
20240321,124100,363373300,58900,58900,58900,58900,0
|
|
20240321,124000,363373300,58900,58900,58900,58900,0
|
|
20240321,123900,363373300,58900,58900,58900,58900,0
|
|
20240321,123800,363373300,58900,58900,58900,58900,4
|
|
20240321,123700,363137700,58900,58900,58900,58900,1
|
|
20240321,123600,363078800,58900,58900,58900,58900,30
|
|
20240321,123500,361311800,58900,58900,58900,58900,0
|
|
20240321,123400,361311800,58900,58900,58900,58900,0
|
|
20240321,123300,361311800,58900,58900,58900,58900,0
|
|
20240321,123200,361311800,58900,58900,58900,58900,4
|
|
20240321,123100,361076200,58900,58900,58900,58900,30
|
|
20240321,123000,359309200,58800,58800,58800,58800,30
|
|
20240321,122900,357545200,58800,58800,58800,58800,5
|
|
20240321,122800,357251200,58900,58900,58900,58900,0
|
|
20240321,122700,357251200,58900,58900,58900,58900,7
|
|
20240321,122600,356838900,58900,58900,58900,58900,3
|
|
20240321,122500,356662200,58900,58900,58900,58900,61
|
|
20240321,122400,353069300,58900,58900,58900,58900,0
|
|
20240321,122300,353069300,58900,58900,58900,58900,0
|
|
20240321,122200,353069300,58900,59000,59000,58900,40
|
|
20240321,122100,350713200,58900,58900,58900,58900,0
|
|
20240321,122000,350713200,58900,58900,58900,58900,100
|
|
20240321,121900,344823200,58900,58900,58900,58900,44
|
|
20240321,121800,342231600,58900,58900,58900,58900,0
|
|
20240321,121700,342231600,58900,58900,58900,58900,27
|
|
20240321,121600,340641300,58900,58900,58900,58900,0
|
|
20240321,121500,340641300,58900,58900,58900,58900,1
|
|
20240321,121400,340582400,59000,59000,59000,59000,0
|
|
20240321,121300,340582400,59000,59000,59000,59000,2
|
|
20240321,121200,340464400,59000,59000,59000,59000,0
|
|
20240321,121100,340464400,59000,59000,59000,59000,0
|
|
20240321,121000,340464400,59000,59000,59000,59000,0
|
|
20240321,120900,340464400,59000,59000,59000,59000,10
|
|
20240321,120800,339874400,59000,59000,59000,59000,0
|
|
20240321,120700,339874400,59000,59000,59000,59000,0
|
|
20240321,120600,339874400,59000,59000,59000,59000,0
|
|
20240321,120500,339874400,59000,59000,59000,59000,764
|
|
20240321,120400,294798400,59000,59000,59000,59000,160
|
|
20240321,120300,285358400,59000,59000,59000,59000,1
|
|
20240321,120200,285299400,59000,59000,59000,59000,74
|
|
20240321,120100,280933400,59000,59000,59000,59000,69
|
|
20240321,120000,276862400,59100,59100,59100,59100,0
|
|
20240321,115900,276862400,59100,59100,59100,59100,10
|
|
20240321,115800,276271400,59100,59100,59100,59100,0
|
|
20240321,115700,276271400,59100,59100,59100,59100,25
|
|
20240321,115600,274793900,59100,59100,59100,59100,0
|
|
20240321,115500,274793900,59100,59100,59100,59100,3
|
|
20240321,115400,274616600,59000,59000,59000,59000,0
|
|
20240321,115300,274616600,59000,59000,59000,59000,0
|
|
20240321,115200,274616600,59000,59000,59000,59000,0
|
|
20240321,115100,274616600,59000,59000,59000,59000,0
|
|
20240321,115000,274616600,59000,59000,59000,59000,1
|
|
20240321,114900,274557600,59100,59100,59100,59100,1
|
|
20240321,114800,274498500,59100,59100,59100,59100,10
|
|
20240321,114700,273907500,59100,59100,59100,59100,1
|
|
20240321,114600,273848400,59000,59000,59000,59000,22
|
|
20240321,114500,272550400,59000,59000,59000,59000,0
|
|
20240321,114400,272550400,59000,59000,59000,59000,0
|
|
20240321,114300,272550400,59000,59000,59000,59000,80
|
|
20240321,114200,267830400,59000,59000,59000,59000,11
|
|
20240321,114100,267181400,59000,59000,59000,59000,0
|
|
20240321,114000,267181400,59000,59000,59000,59000,0
|
|
20240321,113900,267181400,59000,59000,59000,59000,48
|
|
20240321,113800,264349400,59000,59000,59000,59000,1
|
|
20240321,113700,264290400,58900,58900,58900,58900,0
|
|
20240321,113600,264290400,58900,58900,58900,58900,1
|
|
20240321,113500,264231500,58800,58900,58900,58800,17
|
|
20240321,113400,263231800,58800,58800,58800,58800,4
|
|
20240321,113300,262996600,58800,58800,58800,58800,0
|
|
20240321,113200,262996600,58800,58800,58800,58800,15
|
|
20240321,113100,262114600,58800,58800,58800,58800,0
|
|
20240321,113000,262114600,58800,58800,58800,58800,14
|
|
20240321,112900,261291400,58800,58800,58800,58800,51
|
|
20240321,112800,258292600,58800,58800,58800,58800,11
|
|
20240321,112700,257645800,58800,58700,58800,58700,5
|
|
20240321,112600,257352000,58700,58700,58700,58700,20
|
|
20240321,112500,256178000,58700,58700,58700,58700,31
|
|
20240321,112400,254358300,58800,58800,58800,58800,0
|
|
20240321,112300,254358300,58800,58800,58800,58800,0
|
|
20240321,112200,254358300,58800,58800,58800,58800,78
|
|
20240321,112100,249771900,58800,58800,58800,58800,0
|
|
20240321,112000,249771900,58800,58800,58800,58800,5
|
|
20240321,111900,249477900,58800,58800,58800,58800,34
|
|
20240321,111800,247478700,58800,58800,58800,58800,0
|
|
20240321,111700,247478700,58800,58800,58800,58800,28
|
|
20240321,111600,245832300,58900,58900,58900,58900,1
|
|
20240321,111500,245773400,58900,58900,58900,58900,1
|
|
20240321,111400,245714500,58800,58800,58800,58800,0
|
|
20240321,111300,245714500,58800,58800,58800,58800,1
|
|
20240321,111200,245655700,58800,58800,58800,58800,0
|
|
20240321,111100,245655700,58800,58800,58800,58800,1
|
|
20240321,111000,245596900,58800,58800,58800,58800,10
|
|
20240321,110900,245008900,58800,58800,58800,58800,0
|
|
20240321,110800,245008900,58800,58800,58800,58800,0
|
|
20240321,110700,245008900,58800,58800,58800,58800,0
|
|
20240321,110600,245008900,58800,59000,59000,58800,356
|
|
20240321,110500,224068900,58900,59000,59000,58900,31
|
|
20240321,110400,222240500,59000,59000,59000,59000,15
|
|
20240321,110300,221355500,59000,59000,59000,59000,15
|
|
20240321,110200,220470500,59000,59000,59000,59000,0
|
|
20240321,110100,220470500,59000,59100,59100,59000,23
|
|
20240321,110000,219113300,59100,59100,59100,59100,5
|
|
20240321,105900,218817800,59100,59100,59100,59100,1
|
|
20240321,105800,218758700,59000,59000,59000,59000,24
|
|
20240321,105700,217342700,59000,59000,59000,59000,0
|
|
20240321,105600,217342700,59000,58900,59000,58900,321
|
|
20240321,105500,198403800,58900,58900,58900,58900,0
|
|
20240321,105400,198403800,58900,58900,58900,58900,21
|
|
20240321,105300,197166900,58900,58900,58900,58900,1
|
|
20240321,105200,197108000,58800,58800,58800,58800,0
|
|
20240321,105100,197108000,58800,58800,58800,58800,0
|
|
20240321,105000,197108000,58800,58800,58800,58800,9
|
|
20240321,104900,196578800,58900,58900,58900,58900,59
|
|
20240321,104800,193103700,58900,58900,58900,58900,0
|
|
20240321,104700,193103700,58900,59000,59000,58900,14
|
|
20240321,104600,192278700,59000,58900,59000,58900,69
|
|
20240321,104500,188214200,58900,58900,58900,58900,58
|
|
20240321,104400,184798000,58900,58900,58900,58900,75
|
|
20240321,104300,180380500,58900,58900,58900,58900,0
|
|
20240321,104200,180380500,58900,59000,59000,58900,9
|
|
20240321,104100,179849600,59100,59100,59100,59100,0
|
|
20240321,104000,179849600,59100,59100,59100,59100,0
|
|
20240321,103900,179849600,59100,59100,59100,59100,6
|
|
20240321,103800,179495000,59100,59100,59100,59100,75
|
|
20240321,103700,175062500,59000,59000,59000,59000,10
|
|
20240321,103600,174472500,59100,59100,59100,59100,0
|
|
20240321,103500,174472500,59100,59100,59100,59100,0
|
|
20240321,103400,174472500,59100,59100,59100,59100,0
|
|
20240321,103300,174472500,59100,59100,59100,59100,0
|
|
20240321,103200,174472500,59100,59000,59100,59000,6
|
|
20240321,103100,174118000,59100,59100,59100,59100,1
|
|
20240321,103000,174058900,59100,59100,59100,59100,0
|
|
20240321,102900,174058900,59100,59100,59100,59100,0
|
|
20240321,102800,174058900,59100,59100,59100,59100,22
|
|
20240321,102700,172758700,59000,59000,59000,59000,0
|
|
20240321,102600,172758700,59000,59000,59000,59000,23
|
|
20240321,102500,171401700,59000,59000,59000,59000,198
|
|
20240321,102400,159719700,59000,58900,59000,58900,77
|
|
20240321,102300,155183400,58800,58800,58800,58800,1
|
|
20240321,102200,155124600,58900,58900,58900,58900,53
|
|
20240321,102100,152002900,58900,58900,58900,58900,10
|
|
20240321,102000,151413900,58800,58800,58800,58800,1
|
|
20240321,101900,151355100,58800,58800,58800,58800,0
|
|
20240321,101800,151355100,58800,58800,58800,58800,0
|
|
20240321,101700,151355100,58800,58800,58800,58800,0
|
|
20240321,101600,151355100,58800,58800,58800,58800,8
|
|
20240321,101500,150884700,58900,58900,58900,58900,3
|
|
20240321,101400,150708000,58800,58900,58900,58800,154
|
|
20240321,101300,141652600,58900,58900,58900,58900,10
|
|
20240321,101200,141063600,58900,58900,58900,58900,2
|
|
20240321,101100,140945800,58900,58900,58900,58900,3
|
|
20240321,101000,140769100,58900,58900,58900,58900,7
|
|
20240321,100900,140356800,58800,58800,58800,58800,0
|
|
20240321,100800,140356800,58800,58800,58800,58800,0
|
|
20240321,100700,140356800,58800,58900,58900,58800,20
|
|
20240321,100600,139180700,58800,58800,58800,58800,0
|
|
20240321,100500,139180700,58800,58800,58800,58800,10
|
|
20240321,100400,138592700,58800,58800,58800,58800,4
|
|
20240321,100300,138357500,58800,58800,58800,58800,0
|
|
20240321,100200,138357500,58800,58800,58800,58800,1
|
|
20240321,100100,138298700,59000,59000,59000,59000,0
|
|
20240321,100000,138298700,59000,59000,59000,58800,18
|
|
20240321,095900,137239900,58900,58900,58900,58900,108
|
|
20240321,095800,130878700,59000,59000,59000,59000,1
|
|
20240321,095700,130819700,58800,58800,58800,58800,0
|
|
20240321,095600,130819700,58800,58800,58800,58800,0
|
|
20240321,095500,130819700,58800,58800,58800,58800,10
|
|
20240321,095400,130231700,59000,59000,59000,59000,1
|
|
20240321,095300,130172700,58900,58900,58900,58900,31
|
|
20240321,095200,128346800,59000,59000,59000,59000,1
|
|
20240321,095100,128287800,58900,58900,58900,58900,0
|
|
20240321,095000,128287800,58900,58800,58900,58800,19
|
|
20240321,094900,127169600,58800,58900,58900,58800,299
|
|
20240321,094800,109578400,59000,59000,59000,59000,2
|
|
20240321,094700,109460400,58800,58800,58800,58800,10
|
|
20240321,094600,108872400,58800,58800,58800,58800,0
|
|
20240321,094500,108872400,58800,58900,58900,58800,46
|
|
20240321,094400,106163100,58900,58900,58900,58900,3
|
|
20240321,094300,105986400,58900,58900,58900,58900,2
|
|
20240321,094200,105868600,58900,58900,58900,58900,0
|
|
20240321,094100,105868600,58900,58900,58900,58900,0
|
|
20240321,094000,105868600,58900,58900,58900,58900,0
|
|
20240321,093900,105868600,58900,58900,58900,58900,0
|
|
20240321,093800,105868600,58900,58900,58900,58900,0
|
|
20240321,093700,105868600,58900,58900,58900,58900,28
|
|
20240321,093600,104219400,58800,58800,58800,58800,0
|
|
20240321,093500,104219400,58800,58800,58800,58800,17
|
|
20240321,093400,103219800,58800,58800,58800,58800,0
|
|
20240321,093300,103219800,58800,58800,58800,58800,17
|
|
20240321,093200,102220200,58700,58700,58700,58700,1
|
|
20240321,093100,102161500,58700,58800,58800,58700,29
|
|
20240321,093000,100459100,58700,58700,58700,58700,50
|
|
20240321,092900,97524100,58800,58800,58800,58800,0
|
|
20240321,092800,97524100,58800,58800,58800,58800,0
|
|
20240321,092700,97524100,58800,58800,58800,58800,56
|
|
20240321,092600,94231300,58900,58900,58900,58900,25
|
|
20240321,092500,92758800,59000,59000,59000,59000,10
|
|
20240321,092400,92168800,58900,58900,58900,58900,0
|
|
20240321,092300,92168800,58900,58900,58900,58900,41
|
|
20240321,092200,89753900,58900,58900,58900,58900,1
|
|
20240321,092100,89695000,59000,59000,59000,59000,0
|
|
20240321,092000,89695000,59000,59000,59000,59000,2
|
|
20240321,091900,89577000,59000,59000,59000,59000,0
|
|
20240321,091800,89577000,59000,59000,59000,59000,0
|
|
20240321,091700,89577000,59000,59000,59000,58800,63
|
|
20240321,091600,85864700,59000,59000,59000,59000,0
|
|
20240321,091500,85864700,59000,59000,59000,59000,1
|
|
20240321,091400,85805700,58800,59000,59000,58800,41
|
|
20240321,091300,83388900,59100,59000,60500,59000,640
|
|
20240321,091200,45117000,59000,59000,59000,59000,154
|
|
20240321,091100,36031000,58700,58700,58700,58700,1
|
|
20240321,091000,35972300,58700,58700,58700,58700,1
|
|
20240321,090900,35913600,59000,59100,59100,59000,90
|
|
20240321,090800,30598500,59000,59000,59000,59000,18
|
|
20240321,090700,29536500,58700,58700,58700,58700,5
|
|
20240321,090600,29243000,58700,58700,58700,58700,26
|
|
20240321,090500,27716800,58700,58700,58700,58700,10
|
|
20240321,090400,27129800,58700,58700,58700,58600,101
|
|
20240321,090300,21211000,58700,58600,58700,58600,51
|
|
20240321,090200,18222300,58700,58600,58700,58600,6
|
|
20240321,090100,17870600,58500,58500,58500,58500,0
|
|
20240321,090000,17870600,58500,58400,58500,58400,306
|