656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195300,957335800,56300,56300,56300,56300,117
|
|
20240402,195200,957335800,56300,56300,56300,56300,0
|
|
20240402,195100,957335800,56300,56300,56300,56300,0
|
|
20240402,195000,957335800,56300,56300,56300,56300,0
|
|
20240402,194900,957335800,56300,56300,56300,56300,0
|
|
20240402,194800,957335800,56300,56300,56300,56300,0
|
|
20240402,194700,957335800,56300,56300,56300,56300,0
|
|
20240402,194600,957335800,56300,56300,56300,56300,0
|
|
20240402,194500,957335800,56300,56300,56300,56300,0
|
|
20240402,194400,957335800,56300,56300,56300,56300,0
|
|
20240402,194300,957335800,56300,56300,56300,56300,0
|
|
20240402,194200,957335800,56300,56300,56300,56300,0
|
|
20240402,194100,957335800,56300,56300,56300,56300,0
|
|
20240402,194000,957335800,56300,56300,56300,56300,0
|
|
20240402,193900,957335800,56300,56300,56300,56300,0
|
|
20240402,193800,957335800,56300,56300,56300,56300,0
|
|
20240402,193700,957335800,56300,56300,56300,56300,0
|
|
20240402,193600,957335800,56300,56300,56300,56300,0
|
|
20240402,193500,957335800,56300,56300,56300,56300,0
|
|
20240402,193400,957335800,56300,56300,56300,56300,0
|
|
20240402,193300,957335800,56300,56300,56300,56300,0
|
|
20240402,193200,957335800,56300,56300,56300,56300,0
|
|
20240402,193100,957335800,56300,56300,56300,56300,0
|
|
20240402,193000,957335800,56300,56300,56300,56300,0
|
|
20240402,192900,957335800,56300,56300,56300,56300,0
|
|
20240402,192800,957335800,56300,56300,56300,56300,0
|
|
20240402,192700,957335800,56300,56300,56300,56300,0
|
|
20240402,192600,957335800,56300,56300,56300,56300,0
|
|
20240402,192500,957335800,56300,56300,56300,56300,0
|
|
20240402,192400,957335800,56300,56300,56300,56300,0
|
|
20240402,192300,957335800,56300,56300,56300,56300,117
|
|
20240402,192200,957335800,56300,56300,56300,56300,0
|
|
20240402,192100,957335800,56300,56300,56300,56300,0
|
|
20240402,192000,957335800,56300,56300,56300,56300,0
|
|
20240402,191900,957335800,56300,56300,56300,56300,0
|
|
20240402,191800,957335800,56300,56300,56300,56300,0
|
|
20240402,191700,957335800,56300,56300,56300,56300,0
|
|
20240402,191600,957335800,56300,56300,56300,56300,0
|
|
20240402,191500,957335800,56300,56300,56300,56300,0
|
|
20240402,191400,957335800,56300,56300,56300,56300,0
|
|
20240402,191300,957335800,56300,56300,56300,56300,0
|
|
20240402,191200,957335800,56300,56300,56300,56300,0
|
|
20240402,191100,957335800,56300,56300,56300,56300,0
|
|
20240402,191000,957335800,56300,56300,56300,56300,0
|
|
20240402,190900,957335800,56300,56300,56300,56300,0
|
|
20240402,190800,957335800,56300,56300,56300,56300,0
|
|
20240402,190700,957335800,56300,56300,56300,56300,0
|
|
20240402,190600,957335800,56300,56300,56300,56300,0
|
|
20240402,190500,957335800,56300,56300,56300,56300,0
|
|
20240402,190400,957335800,56300,56300,56300,56300,0
|
|
20240402,190300,957335800,56300,56300,56300,56300,0
|
|
20240402,190200,957335800,56300,56300,56300,56300,0
|
|
20240402,190100,957335800,56300,56300,56300,56300,0
|
|
20240402,190000,957335800,56300,56300,56300,56300,0
|
|
20240402,185900,957335800,56300,56300,56300,56300,0
|
|
20240402,185800,957335800,56300,56300,56300,56300,0
|
|
20240402,185700,957335800,56300,56300,56300,56300,0
|
|
20240402,185600,957335800,56300,56300,56300,56300,0
|
|
20240402,185500,957335800,56300,56300,56300,56300,0
|
|
20240402,185400,957335800,56300,56300,56300,56300,0
|
|
20240402,185300,957335800,56300,56300,56300,56300,117
|
|
20240402,185200,957335800,56300,56300,56300,56300,0
|
|
20240402,185100,957335800,56300,56300,56300,56300,0
|
|
20240402,185000,957335800,56300,56300,56300,56300,0
|
|
20240402,184900,957335800,56300,56300,56300,56300,0
|
|
20240402,184800,957335800,56300,56300,56300,56300,0
|
|
20240402,184700,957335800,56300,56300,56300,56300,0
|
|
20240402,184600,957335800,56300,56300,56300,56300,0
|
|
20240402,184500,957335800,56300,56300,56300,56300,0
|
|
20240402,184400,957335800,56300,56300,56300,56300,0
|
|
20240402,184300,957335800,56300,56300,56300,56300,0
|
|
20240402,184200,957335800,56300,56300,56300,56300,0
|
|
20240402,184100,957335800,56300,56300,56300,56300,0
|
|
20240402,184000,957335800,56300,56300,56300,56300,0
|
|
20240402,183900,957335800,56300,56300,56300,56300,0
|
|
20240402,183800,957335800,56300,56300,56300,56300,0
|
|
20240402,183700,957335800,56300,56300,56300,56300,0
|
|
20240402,183600,957335800,56300,56300,56300,56300,0
|
|
20240402,183500,957335800,56300,56300,56300,56300,0
|
|
20240402,183400,957335800,56300,56300,56300,56300,0
|
|
20240402,183300,957335800,56300,56300,56300,56300,0
|
|
20240402,183200,957335800,56300,56300,56300,56300,0
|
|
20240402,183100,957335800,56300,56300,56300,56300,0
|
|
20240402,183000,957335800,56300,56300,56300,56300,0
|
|
20240402,182900,957335800,56300,56300,56300,56300,0
|
|
20240402,182800,957335800,56300,56300,56300,56300,0
|
|
20240402,182700,957335800,56300,56300,56300,56300,0
|
|
20240402,182600,957335800,56300,56300,56300,56300,0
|
|
20240402,182500,957335800,56300,56300,56300,56300,0
|
|
20240402,182400,957335800,56300,56300,56300,56300,0
|
|
20240402,182300,957335800,56300,56300,56300,56300,117
|
|
20240402,182200,957335800,56300,56300,56300,56300,0
|
|
20240402,182100,957335800,56300,56300,56300,56300,0
|
|
20240402,182000,957335800,56300,56300,56300,56300,0
|
|
20240402,181900,957335800,56300,56300,56300,56300,0
|
|
20240402,181800,957335800,56300,56300,56300,56300,0
|
|
20240402,181700,957335800,56300,56300,56300,56300,0
|
|
20240402,181600,957335800,56300,56300,56300,56300,0
|
|
20240402,181500,957335800,56300,56300,56300,56300,0
|
|
20240402,181400,957335800,56300,56300,56300,56300,0
|
|
20240402,181300,957335800,56300,56300,56300,56300,0
|
|
20240402,181200,957335800,56300,56300,56300,56300,0
|
|
20240402,181100,957335800,56300,56300,56300,56300,0
|
|
20240402,181000,957335800,56300,56300,56300,56300,0
|
|
20240402,180900,957335800,56300,56300,56300,56300,0
|
|
20240402,180800,957335800,56300,56300,56300,56300,0
|
|
20240402,180700,957335800,56300,56300,56300,56300,0
|
|
20240402,180600,957335800,56300,56300,56300,56300,0
|
|
20240402,180500,957335800,56300,56300,56300,56300,0
|
|
20240402,180400,957335800,56300,56300,56300,56300,0
|
|
20240402,180300,957335800,56300,56300,56300,56300,0
|
|
20240402,180200,957335800,56300,56300,56300,56300,0
|
|
20240402,180100,957335800,56300,56300,56300,56300,0
|
|
20240402,180000,957335800,56300,56300,56300,56300,0
|
|
20240402,175900,957335800,56300,56300,56300,56300,0
|
|
20240402,175800,957335800,56300,56300,56300,56300,0
|
|
20240402,175700,957335800,56300,56300,56300,56300,0
|
|
20240402,175600,957335800,56300,56300,56300,56300,0
|
|
20240402,175500,957335800,56300,56300,56300,56300,0
|
|
20240402,175400,957335800,56300,56300,56300,56300,0
|
|
20240402,175300,957335800,56300,56300,56300,56300,117
|
|
20240402,175200,957335800,56300,56300,56300,56300,0
|
|
20240402,175100,957335800,56300,56300,56300,56300,0
|
|
20240402,175000,957335800,56300,56300,56300,56300,0
|
|
20240402,174900,957335800,56300,56300,56300,56300,0
|
|
20240402,174800,957335800,56300,56300,56300,56300,0
|
|
20240402,174700,957335800,56300,56300,56300,56300,0
|
|
20240402,174600,957335800,56300,56300,56300,56300,0
|
|
20240402,174500,957335800,56300,56300,56300,56300,0
|
|
20240402,174400,957335800,56300,56300,56300,56300,0
|
|
20240402,174300,957335800,56300,56300,56300,56300,0
|
|
20240402,174200,957335800,56300,56300,56300,56300,0
|
|
20240402,174100,957335800,56300,56300,56300,56300,0
|
|
20240402,174000,957335800,56300,56300,56300,56300,0
|
|
20240402,173900,957335800,56300,56300,56300,56300,0
|
|
20240402,173800,957335800,56300,56300,56300,56300,0
|
|
20240402,173700,957335800,56300,56300,56300,56300,0
|
|
20240402,173600,957335800,56300,56300,56300,56300,0
|
|
20240402,173500,957335800,56300,56300,56300,56300,0
|
|
20240402,173400,957335800,56300,56300,56300,56300,0
|
|
20240402,173300,957335800,56300,56300,56300,56300,0
|
|
20240402,173200,957335800,56300,56300,56300,56300,0
|
|
20240402,173100,957335800,56300,56300,56300,56300,0
|
|
20240402,173000,957335800,56300,56300,56300,56300,0
|
|
20240402,172900,957335800,56300,56300,56300,56300,0
|
|
20240402,172800,957335800,56300,56300,56300,56300,0
|
|
20240402,172700,957335800,56300,56300,56300,56300,0
|
|
20240402,172600,957335800,56300,56300,56300,56300,0
|
|
20240402,172500,957335800,56300,56300,56300,56300,0
|
|
20240402,172400,957335800,56300,56300,56300,56300,0
|
|
20240402,172300,957335800,56300,56300,56300,56300,117
|
|
20240402,172200,957335800,56300,56300,56300,56300,0
|
|
20240402,172100,957335800,56300,56300,56300,56300,0
|
|
20240402,172000,957335800,56300,56300,56300,56300,0
|
|
20240402,171900,957335800,56300,56300,56300,56300,0
|
|
20240402,171800,957335800,56300,56300,56300,56300,0
|
|
20240402,171700,957335800,56300,56300,56300,56300,0
|
|
20240402,171600,957335800,56300,56300,56300,56300,0
|
|
20240402,171500,957335800,56300,56300,56300,56300,0
|
|
20240402,171400,957335800,56300,56300,56300,56300,0
|
|
20240402,171300,957335800,56300,56300,56300,56300,0
|
|
20240402,171200,957335800,56300,56300,56300,56300,0
|
|
20240402,171100,957335800,56300,56300,56300,56300,0
|
|
20240402,171000,957335800,56300,56300,56300,56300,0
|
|
20240402,170900,957335800,56300,56300,56300,56300,0
|
|
20240402,170800,957335800,56300,56300,56300,56300,0
|
|
20240402,170700,957335800,56300,56300,56300,56300,0
|
|
20240402,170600,957335800,56300,56300,56300,56300,0
|
|
20240402,170500,957335800,56300,56300,56300,56300,0
|
|
20240402,170400,957335800,56300,56300,56300,56300,0
|
|
20240402,170300,957335800,56300,56300,56300,56300,0
|
|
20240402,170200,957335800,56300,56300,56300,56300,0
|
|
20240402,170100,957335800,56300,56300,56300,56300,0
|
|
20240402,170000,957335800,56300,56300,56300,56300,0
|
|
20240402,165900,957335800,56300,56300,56300,56300,0
|
|
20240402,165800,957335800,56300,56300,56300,56300,0
|
|
20240402,165700,957335800,56300,56300,56300,56300,0
|
|
20240402,165600,957335800,56300,56300,56300,56300,0
|
|
20240402,165500,957335800,56300,56300,56300,56300,0
|
|
20240402,165400,957335800,56300,56300,56300,56300,0
|
|
20240402,165300,957335800,56300,56300,56300,56300,117
|
|
20240402,165200,957335800,56300,56300,56300,56300,0
|
|
20240402,165100,957335800,56300,56300,56300,56300,0
|
|
20240402,165000,957335800,56300,56300,56300,56300,0
|
|
20240402,164900,957335800,56300,56300,56300,56300,0
|
|
20240402,164800,957335800,56300,56300,56300,56300,0
|
|
20240402,164700,957335800,56300,56300,56300,56300,0
|
|
20240402,164600,957335800,56300,56300,56300,56300,0
|
|
20240402,164500,957335800,56300,56300,56300,56300,0
|
|
20240402,164400,957335800,56300,56300,56300,56300,0
|
|
20240402,164300,957335800,56300,56300,56300,56300,0
|
|
20240402,164200,957335800,56300,56300,56300,56300,0
|
|
20240402,164100,957335800,56300,56300,56300,56300,0
|
|
20240402,164000,957335800,56300,56300,56300,56300,0
|
|
20240402,163900,957335800,56300,56300,56300,56300,0
|
|
20240402,163800,957335800,56300,56300,56300,56300,0
|
|
20240402,163700,957335800,56300,56300,56300,56300,0
|
|
20240402,163600,957335800,56300,56300,56300,56300,0
|
|
20240402,163500,957335800,56300,56300,56300,56300,0
|
|
20240402,163400,957335800,56300,56300,56300,56300,0
|
|
20240402,163300,957335800,56300,56300,56300,56300,0
|
|
20240402,163200,957335800,56300,56300,56300,56300,0
|
|
20240402,163100,957335800,56300,56300,56300,56300,0
|
|
20240402,163000,957335800,56300,56300,56300,56300,0
|
|
20240402,162900,957335800,56300,56300,56300,56300,0
|
|
20240402,162800,957335800,56300,56300,56300,56300,0
|
|
20240402,162700,957335800,56300,56300,56300,56300,0
|
|
20240402,162600,957335800,56300,56300,56300,56300,0
|
|
20240402,162500,957335800,56300,56300,56300,56300,0
|
|
20240402,162400,957335800,56300,56300,56300,56300,0
|
|
20240402,162300,957335800,56300,56300,56300,56300,117
|
|
20240402,162200,957335800,56300,56300,56300,56300,0
|
|
20240402,162100,957335800,56300,56300,56300,56300,0
|
|
20240402,162000,957335800,56300,56300,56300,56300,0
|
|
20240402,161900,957335800,56300,56300,56300,56300,0
|
|
20240402,161800,957335800,56300,56300,56300,56300,0
|
|
20240402,161700,957335800,56300,56300,56300,56300,0
|
|
20240402,161600,957335800,56300,56300,56300,56300,0
|
|
20240402,161500,957335800,56300,56300,56300,56300,0
|
|
20240402,161400,957335800,56300,56300,56300,56300,0
|
|
20240402,161300,957335800,56300,56300,56300,56300,0
|
|
20240402,161200,957335800,56300,56300,56300,56300,0
|
|
20240402,161100,957335800,56300,56300,56300,56300,0
|
|
20240402,161000,957335800,56300,56300,56300,56300,0
|
|
20240402,160900,957335800,56300,56300,56300,56300,0
|
|
20240402,160800,957335800,56300,56300,56300,56300,0
|
|
20240402,160700,957335800,56300,56300,56300,56300,0
|
|
20240402,160600,957335800,56300,56300,56300,56300,0
|
|
20240402,160500,957335800,56300,56300,56300,56300,0
|
|
20240402,160400,957335800,56300,56300,56300,56300,0
|
|
20240402,160300,957335800,56300,56300,56300,56300,0
|
|
20240402,160200,957335800,56300,56300,56300,56300,0
|
|
20240402,160100,957335800,56300,56300,56300,56300,0
|
|
20240402,160000,957335800,56300,56300,56300,56300,0
|
|
20240402,155900,957335800,56300,56300,56300,56300,0
|
|
20240402,155800,957335800,56300,56300,56300,56300,0
|
|
20240402,155700,957335800,56300,56300,56300,56300,0
|
|
20240402,155600,957335800,56300,56300,56300,56300,0
|
|
20240402,155500,957335800,56300,56300,56300,56300,0
|
|
20240402,155400,957335800,56300,56300,56300,56300,0
|
|
20240402,155300,957335800,56300,56300,56300,56300,117
|
|
20240402,155200,957335800,56300,56300,56300,56300,0
|
|
20240402,155100,957335800,56300,56300,56300,56300,0
|
|
20240402,155000,957335800,56300,56300,56300,56300,0
|
|
20240402,154900,957335800,56300,56300,56300,56300,0
|
|
20240402,154800,957335800,56300,56300,56300,56300,0
|
|
20240402,154700,957335800,56300,56300,56300,56300,0
|
|
20240402,154600,957335800,56300,56300,56300,56300,0
|
|
20240402,154500,957335800,56300,56300,56300,56300,0
|
|
20240402,154400,957335800,56300,56300,56300,56300,0
|
|
20240402,154300,957335800,56300,56300,56300,56300,0
|
|
20240402,154200,957335800,56300,56300,56300,56300,0
|
|
20240402,154100,957335800,56300,56300,56300,56300,0
|
|
20240402,154000,957335800,56300,56300,56300,56300,0
|
|
20240402,153900,957335800,56300,56300,56300,56300,0
|
|
20240402,153800,957335800,56300,56300,56300,56300,0
|
|
20240402,153700,957335800,56300,56300,56300,56300,0
|
|
20240402,153600,957335800,56300,56300,56300,56300,0
|
|
20240402,153500,957335800,56300,56300,56300,56300,0
|
|
20240402,153400,957335800,56300,56300,56300,56300,0
|
|
20240402,153300,957335800,56300,56300,56300,56300,0
|
|
20240402,153200,957335800,56300,56300,56300,56300,0
|
|
20240402,153100,957335800,56300,56300,56300,56300,0
|
|
20240402,153000,957335800,56300,56300,56300,56300,117
|
|
20240402,152900,950748700,56400,56400,56400,56400,0
|
|
20240402,152800,950748700,56400,56400,56400,56400,0
|
|
20240402,152700,950748700,56400,56400,56400,56400,0
|
|
20240402,152600,950748700,56400,56400,56400,56400,0
|
|
20240402,152500,950748700,56400,56400,56400,56400,0
|
|
20240402,152400,950748700,56400,56400,56400,56400,0
|
|
20240402,152300,950748700,56400,56400,56400,56400,0
|
|
20240402,152200,950748700,56400,56400,56400,56400,0
|
|
20240402,152100,950748700,56400,56400,56400,56400,0
|
|
20240402,152000,950748700,56400,56400,56400,56400,0
|
|
20240402,151900,950748700,56400,56300,56500,56300,269
|
|
20240402,151800,935596700,56400,56400,56400,56300,33
|
|
20240402,151700,933735900,56400,56400,56400,56400,3
|
|
20240402,151600,933566700,56400,56400,56400,56400,4
|
|
20240402,151500,933341100,56400,56400,56400,56300,400
|
|
20240402,151400,910819500,56300,56400,56400,56300,12
|
|
20240402,151300,910143800,56400,56400,56400,56400,18
|
|
20240402,151200,909128600,56400,56400,56400,56400,1
|
|
20240402,151100,909072200,56300,56300,56300,56300,15
|
|
20240402,151000,908227700,56300,56300,56300,56300,1
|
|
20240402,150900,908171400,56400,56400,56400,56400,10
|
|
20240402,150800,907607400,56400,56400,56400,56400,132
|
|
20240402,150700,900162600,56400,56400,56400,56400,2
|
|
20240402,150600,900049800,56300,56300,56300,56300,1
|
|
20240402,150500,899993500,56400,56400,56400,56400,2
|
|
20240402,150400,899880700,56400,56400,56400,56300,22
|
|
20240402,150300,898640400,56300,56400,56400,56300,8
|
|
20240402,150200,898189600,56400,56400,56400,56300,23
|
|
20240402,150100,896892500,56400,56300,56400,56300,27
|
|
20240402,150000,895369800,56400,56300,56400,56300,244
|
|
20240402,145900,881631600,56300,56400,56400,56300,6
|
|
20240402,145800,881293300,56400,56400,56400,56400,12
|
|
20240402,145700,880616500,56300,56300,56300,56300,1
|
|
20240402,145600,880560200,56300,56400,56400,56300,16
|
|
20240402,145500,879659300,56400,56400,56400,56400,6
|
|
20240402,145400,879320900,56300,56400,56400,56300,2
|
|
20240402,145300,879208200,56400,56400,56400,56400,4
|
|
20240402,145200,878982600,56400,56400,56400,56400,3
|
|
20240402,145100,878813400,56400,56400,56400,56400,28
|
|
20240402,145000,877234200,56400,56400,56400,56400,1
|
|
20240402,144900,877177800,56400,56400,56400,56400,3
|
|
20240402,144800,877008600,56500,56500,56500,56500,6
|
|
20240402,144700,876669600,56500,56400,56500,56400,100
|
|
20240402,144600,871027600,56400,56400,56400,56400,0
|
|
20240402,144500,871027600,56400,56400,56400,56400,0
|
|
20240402,144400,871027600,56400,56400,56400,56400,25
|
|
20240402,144300,869617600,56400,56400,56400,56400,100
|
|
20240402,144200,863977600,56500,56500,56500,56500,5
|
|
20240402,144100,863695100,56700,56700,56700,56700,1
|
|
20240402,144000,863638400,56400,56400,56400,56400,30
|
|
20240402,143900,861946400,56400,56400,56400,56400,0
|
|
20240402,143800,861946400,56400,56400,56400,56400,300
|
|
20240402,143700,845026400,56400,56400,56400,56400,10
|
|
20240402,143600,844462400,56400,56400,56400,56400,6
|
|
20240402,143500,844124000,56400,56500,56500,56400,52
|
|
20240402,143400,841186900,56500,56500,56500,56500,7
|
|
20240402,143300,840791400,56400,56400,56400,56400,35
|
|
20240402,143200,838817400,56400,56400,56400,56400,0
|
|
20240402,143100,838817400,56400,56500,56500,56400,1005
|
|
20240402,143000,782135200,56500,56500,56500,56500,4
|
|
20240402,142900,781909200,56500,56500,56500,56500,11
|
|
20240402,142800,781287700,56500,56500,56500,56500,9
|
|
20240402,142700,780779200,56500,56500,56500,56500,166
|
|
20240402,142600,771400200,56500,56500,56500,56500,0
|
|
20240402,142500,771400200,56500,56500,56500,56400,167
|
|
20240402,142400,761970400,56500,56500,56500,56500,11
|
|
20240402,142300,761348900,56500,56500,56700,56400,1011
|
|
20240402,142200,704238100,56600,56700,56700,56600,51
|
|
20240402,142100,701351400,56700,56700,56700,56700,9
|
|
20240402,142000,700841100,56600,56600,56600,56600,85
|
|
20240402,141900,696030100,56700,56700,56700,56700,4
|
|
20240402,141800,695803300,56700,56700,56700,56700,19
|
|
20240402,141700,694726000,56700,56700,56700,56700,0
|
|
20240402,141600,694726000,56700,56700,56700,56700,2
|
|
20240402,141500,694612600,56600,56600,56600,56600,90
|
|
20240402,141400,689518600,56600,56600,56600,56600,0
|
|
20240402,141300,689518600,56600,56600,56600,56600,0
|
|
20240402,141200,689518600,56600,56600,56600,56600,5
|
|
20240402,141100,689235600,56500,56500,56500,56500,0
|
|
20240402,141000,689235600,56500,56500,56500,56500,0
|
|
20240402,140900,689235600,56500,56500,56500,56500,0
|
|
20240402,140800,689235600,56500,56500,56500,56500,0
|
|
20240402,140700,689235600,56500,56500,56500,56500,0
|
|
20240402,140600,689235600,56500,56700,56700,56500,55
|
|
20240402,140500,686117300,56600,56600,56600,56500,31
|
|
20240402,140400,684363300,56600,56600,56600,56600,12
|
|
20240402,140300,683684100,56600,56600,56600,56600,143
|
|
20240402,140200,675590300,56700,56700,56700,56700,3
|
|
20240402,140100,675420200,56700,56700,56700,56700,0
|
|
20240402,140000,675420200,56700,56700,56700,56700,0
|
|
20240402,135900,675420200,56700,56700,56700,56700,0
|
|
20240402,135800,675420200,56700,56700,56700,56600,30
|
|
20240402,135700,673720200,56700,56700,56700,56700,10
|
|
20240402,135600,673153200,56700,56700,56700,56700,1
|
|
20240402,135500,673096500,56600,56600,56600,56600,0
|
|
20240402,135400,673096500,56600,56600,56600,56600,0
|
|
20240402,135300,673096500,56600,56600,56600,56600,0
|
|
20240402,135200,673096500,56600,56600,56600,56600,94
|
|
20240402,135100,667776100,56600,56600,56600,56600,1
|
|
20240402,135000,667719500,56600,56600,56600,56600,0
|
|
20240402,134900,667719500,56600,56600,56600,56600,100
|
|
20240402,134800,662059500,56700,56700,56700,56700,11
|
|
20240402,134700,661435800,56600,56600,56600,56600,5
|
|
20240402,134600,661152800,56600,56600,56600,56600,0
|
|
20240402,134500,661152800,56600,56600,56600,56600,0
|
|
20240402,134400,661152800,56600,56600,56600,56600,0
|
|
20240402,134300,661152800,56600,56600,56600,56600,29
|
|
20240402,134200,659511400,56700,56700,56700,56700,1
|
|
20240402,134100,659454700,56700,56700,56700,56700,7
|
|
20240402,134000,659057800,56700,56700,56700,56700,0
|
|
20240402,133900,659057800,56700,56700,56700,56700,0
|
|
20240402,133800,659057800,56700,56700,56700,56700,0
|
|
20240402,133700,659057800,56700,56700,56700,56700,0
|
|
20240402,133600,659057800,56700,56700,56700,56700,0
|
|
20240402,133500,659057800,56700,56700,56700,56700,0
|
|
20240402,133400,659057800,56700,56700,56700,56700,14
|
|
20240402,133300,658264000,56800,56800,56800,56800,0
|
|
20240402,133200,658264000,56800,56800,56800,56800,0
|
|
20240402,133100,658264000,56800,56800,56800,56800,0
|
|
20240402,133000,658264000,56800,56800,56800,56800,0
|
|
20240402,132900,658264000,56800,56800,56800,56800,2
|
|
20240402,132800,658150400,56800,56800,56800,56800,0
|
|
20240402,132700,658150400,56800,56800,56800,56800,0
|
|
20240402,132600,658150400,56800,56700,56800,56700,18
|
|
20240402,132500,657128800,56700,56700,56700,56700,2
|
|
20240402,132400,657015400,56700,56700,56700,56700,6
|
|
20240402,132300,656675200,56700,56700,56700,56700,5
|
|
20240402,132200,656391700,56700,56700,56700,56700,0
|
|
20240402,132100,656391700,56700,56700,56700,56700,10
|
|
20240402,132000,655824700,56700,56700,56700,56700,1
|
|
20240402,131900,655768000,56700,56700,56700,56700,224
|
|
20240402,131800,643067200,56800,56800,56800,56800,1
|
|
20240402,131700,643010400,56800,56800,56800,56800,0
|
|
20240402,131600,643010400,56800,56800,56800,56800,0
|
|
20240402,131500,643010400,56800,56800,56800,56800,0
|
|
20240402,131400,643010400,56800,56800,56800,56800,0
|
|
20240402,131300,643010400,56800,56800,56800,56800,0
|
|
20240402,131200,643010400,56800,56800,56800,56800,0
|
|
20240402,131100,643010400,56800,56800,56800,56800,0
|
|
20240402,131000,643010400,56800,56800,56800,56800,0
|
|
20240402,130900,643010400,56800,56800,56800,56800,0
|
|
20240402,130800,643010400,56800,56800,56800,56800,0
|
|
20240402,130700,643010400,56800,56800,56800,56800,0
|
|
20240402,130600,643010400,56800,56800,56800,56800,1
|
|
20240402,130500,642953600,56700,56700,56700,56700,74
|
|
20240402,130400,638757800,56700,56800,56800,56700,6
|
|
20240402,130300,638417100,56800,56800,56800,56800,0
|
|
20240402,130200,638417100,56800,56800,56800,56800,11
|
|
20240402,130100,637792300,56800,56700,56800,56700,45
|
|
20240402,130000,635239800,56800,56800,56800,56800,0
|
|
20240402,125900,635239800,56800,56800,56800,56800,0
|
|
20240402,125800,635239800,56800,56800,56800,56800,5
|
|
20240402,125700,634955800,56700,56700,56700,56700,1
|
|
20240402,125600,634899100,56700,56700,56700,56700,0
|
|
20240402,125500,634899100,56700,56700,56700,56700,13
|
|
20240402,125400,634162000,56800,56800,56800,56800,1
|
|
20240402,125300,634105200,56800,56800,56800,56800,0
|
|
20240402,125200,634105200,56800,56800,56800,56800,0
|
|
20240402,125100,634105200,56800,56800,56800,56800,0
|
|
20240402,125000,634105200,56800,56800,56800,56800,0
|
|
20240402,124900,634105200,56800,56800,56800,56800,0
|
|
20240402,124800,634105200,56800,56800,56800,56800,12
|
|
20240402,124700,633423600,56800,56800,56800,56800,2
|
|
20240402,124600,633310000,56700,56700,56700,56700,0
|
|
20240402,124500,633310000,56700,56700,56700,56700,1
|
|
20240402,124400,633253300,56700,56700,56700,56700,0
|
|
20240402,124300,633253300,56700,56700,56700,56700,0
|
|
20240402,124200,633253300,56700,56700,56700,56700,1
|
|
20240402,124100,633196600,56700,56700,56700,56700,29
|
|
20240402,124000,631552300,56700,56700,56700,56700,0
|
|
20240402,123900,631552300,56700,56700,56700,56700,1
|
|
20240402,123800,631495600,56700,56700,56700,56700,20
|
|
20240402,123700,630361600,56800,56800,56800,56800,3
|
|
20240402,123600,630191200,56900,56900,56900,56900,1
|
|
20240402,123500,630134300,56800,56800,56800,56800,0
|
|
20240402,123400,630134300,56800,56800,56800,56800,0
|
|
20240402,123300,630134300,56800,56800,56800,56800,0
|
|
20240402,123200,630134300,56800,56800,56800,56800,13
|
|
20240402,123100,629395900,56700,56700,56700,56700,0
|
|
20240402,123000,629395900,56700,56700,56700,56700,0
|
|
20240402,122900,629395900,56700,56700,56700,56700,4
|
|
20240402,122800,629169100,56600,56600,56600,56600,0
|
|
20240402,122700,629169100,56600,56600,56600,56600,0
|
|
20240402,122600,629169100,56600,56600,56600,56600,0
|
|
20240402,122500,629169100,56600,56600,56600,56600,0
|
|
20240402,122400,629169100,56600,56600,56600,56600,0
|
|
20240402,122300,629169100,56600,56800,56800,56600,16
|
|
20240402,122200,628262900,56800,56800,56800,56800,1
|
|
20240402,122100,628206100,56800,56800,56800,56800,2
|
|
20240402,122000,628092500,56800,56800,56800,56800,4
|
|
20240402,121900,627865300,56800,56800,56800,56800,0
|
|
20240402,121800,627865300,56800,56800,56800,56800,0
|
|
20240402,121700,627865300,56800,56800,56800,56800,10
|
|
20240402,121600,627297300,56900,56900,56900,56900,1
|
|
20240402,121500,627240400,56600,56600,56600,56600,0
|
|
20240402,121400,627240400,56600,56600,56600,56600,0
|
|
20240402,121300,627240400,56600,56600,56600,56600,13
|
|
20240402,121200,626504600,56500,56500,56500,56500,0
|
|
20240402,121100,626504600,56500,56500,56500,56500,0
|
|
20240402,121000,626504600,56500,56600,56600,56500,3
|
|
20240402,120900,626335000,56600,56500,56600,56500,52
|
|
20240402,120800,623396900,56500,56900,56900,56500,2333
|
|
20240402,120700,491362300,56900,56900,56900,56900,1
|
|
20240402,120600,491305400,56900,56900,56900,56900,0
|
|
20240402,120500,491305400,56900,56900,56900,56900,0
|
|
20240402,120400,491305400,56900,56900,56900,56900,1
|
|
20240402,120300,491248500,56900,56900,56900,56900,0
|
|
20240402,120200,491248500,56900,56900,56900,56900,1
|
|
20240402,120100,491191600,56700,56700,56700,56700,0
|
|
20240402,120000,491191600,56700,56700,56700,56700,61
|
|
20240402,115900,487732900,56700,56700,56700,56700,0
|
|
20240402,115800,487732900,56700,56800,56800,56700,4
|
|
20240402,115700,487505800,56700,56700,56700,56700,0
|
|
20240402,115600,487505800,56700,56700,56700,56700,0
|
|
20240402,115500,487505800,56700,56700,56700,56700,0
|
|
20240402,115400,487505800,56700,56700,56700,56700,5
|
|
20240402,115300,487222300,56900,56900,56900,56900,0
|
|
20240402,115200,487222300,56900,56900,56900,56900,0
|
|
20240402,115100,487222300,56900,56900,56900,56900,1
|
|
20240402,115000,487165400,56700,56700,56700,56700,0
|
|
20240402,114900,487165400,56700,56700,56700,56700,0
|
|
20240402,114800,487165400,56700,56800,56800,56700,15
|
|
20240402,114700,486314600,56800,56700,56800,56700,67
|
|
20240402,114600,482514000,56700,56700,56700,56700,1
|
|
20240402,114500,482457300,56800,56800,56800,56800,3
|
|
20240402,114400,482286900,56800,56800,56800,56800,0
|
|
20240402,114300,482286900,56800,56600,56800,56600,6
|
|
20240402,114200,481947100,56800,56800,56800,56800,0
|
|
20240402,114100,481947100,56800,56800,56800,56800,0
|
|
20240402,114000,481947100,56800,56700,56800,56700,46
|
|
20240402,113900,479338800,56700,56700,56700,56700,11
|
|
20240402,113800,478715100,56700,56700,56700,56700,5
|
|
20240402,113700,478431600,56700,56700,56700,56700,0
|
|
20240402,113600,478431600,56700,56700,56700,56700,0
|
|
20240402,113500,478431600,56700,56700,56700,56700,0
|
|
20240402,113400,478431600,56700,56700,56700,56700,24
|
|
20240402,113300,477070800,56700,56700,56700,56700,6
|
|
20240402,113200,476730600,56700,56700,56700,56700,0
|
|
20240402,113100,476730600,56700,56700,56700,56700,100
|
|
20240402,113000,471060600,56800,56800,56800,56800,1
|
|
20240402,112900,471003800,56800,56800,56800,56800,1
|
|
20240402,112800,470947000,56700,56700,56700,56700,0
|
|
20240402,112700,470947000,56700,56700,56700,56700,0
|
|
20240402,112600,470947000,56700,56700,56700,56700,45
|
|
20240402,112500,468395500,56700,56700,56700,56700,10
|
|
20240402,112400,467828500,56700,56700,56700,56700,0
|
|
20240402,112300,467828500,56700,56800,56800,56700,4
|
|
20240402,112200,467601600,56700,56700,56700,56700,0
|
|
20240402,112100,467601600,56700,56700,56700,56700,6
|
|
20240402,112000,467261400,56700,56700,56700,56700,7
|
|
20240402,111900,466864500,56700,56700,56700,56700,0
|
|
20240402,111800,466864500,56700,56600,56700,56600,11
|
|
20240402,111700,466240900,56600,56600,56600,56600,228
|
|
20240402,111600,453336100,56600,56600,56600,56600,0
|
|
20240402,111500,453336100,56600,56600,56600,56600,50
|
|
20240402,111400,450506100,56700,56600,56700,56600,19
|
|
20240402,111300,449430600,56700,56700,56700,56700,0
|
|
20240402,111200,449430600,56700,56700,56700,56700,3
|
|
20240402,111100,449260500,56700,56700,56700,56700,394
|
|
20240402,111000,426920700,56700,56700,56700,56700,58
|
|
20240402,110900,423632100,56700,56700,56700,56700,90
|
|
20240402,110800,418529100,56800,56800,56800,56800,1
|
|
20240402,110700,418472300,56800,56800,56800,56800,1
|
|
20240402,110600,418415500,56800,56800,56800,56800,1
|
|
20240402,110500,418358700,56800,56800,56800,56800,8
|
|
20240402,110400,417904300,56600,56600,56600,56600,0
|
|
20240402,110300,417904300,56600,56600,56600,56600,100
|
|
20240402,110200,412244300,56700,56700,56700,56700,10
|
|
20240402,110100,411677300,56600,56600,56600,56600,2
|
|
20240402,110000,411564100,56600,56700,56700,56600,22
|
|
20240402,105900,410317100,56700,56700,56700,56700,11
|
|
20240402,105800,409693400,56700,56700,56700,56700,0
|
|
20240402,105700,409693400,56700,56700,56700,56700,0
|
|
20240402,105600,409693400,56700,56700,56700,56700,1
|
|
20240402,105500,409636700,56600,56600,56600,56600,0
|
|
20240402,105400,409636700,56600,56600,56600,56600,0
|
|
20240402,105300,409636700,56600,56600,56600,56600,70
|
|
20240402,105200,405674700,56600,56600,56600,56600,5
|
|
20240402,105100,405391700,56700,56700,56700,56700,3
|
|
20240402,105000,405221600,56700,56700,56700,56700,1
|
|
20240402,104900,405164900,56600,56600,56600,56600,0
|
|
20240402,104800,405164900,56600,56600,56600,56600,4
|
|
20240402,104700,404938500,56700,56700,56700,56700,11
|
|
20240402,104600,404314800,56600,56600,56600,56600,1
|
|
20240402,104500,404258200,56600,56600,56600,56600,20
|
|
20240402,104400,403126200,56600,56800,56800,56600,412
|
|
20240402,104300,379806200,56800,56800,56800,56800,0
|
|
20240402,104200,379806200,56800,56800,56800,56800,9
|
|
20240402,104100,379295000,56800,56800,56800,56800,11
|
|
20240402,104000,378670200,56800,56800,56800,56800,2
|
|
20240402,103900,378556600,56800,56800,56800,56800,0
|
|
20240402,103800,378556600,56800,56800,56800,56800,30
|
|
20240402,103700,376852600,56900,56900,56900,56900,0
|
|
20240402,103600,376852600,56900,56700,56900,56600,37
|
|
20240402,103500,374757700,56800,56800,56800,56800,124
|
|
20240402,103400,367714500,56800,56800,56800,56800,2
|
|
20240402,103300,367600900,56800,56700,56800,56700,6
|
|
20240402,103200,367260600,56700,56800,56800,56700,83
|
|
20240402,103100,362553900,56700,56700,56700,56700,3
|
|
20240402,103000,362383800,56700,56800,56800,56700,8
|
|
20240402,102900,361930000,56700,56700,56700,56700,13
|
|
20240402,102800,361192900,56900,56900,56900,56900,1
|
|
20240402,102700,361136000,56900,56700,56900,56700,3
|
|
20240402,102600,360965700,56700,56700,56700,56700,82
|
|
20240402,102500,356316300,56700,56700,56700,56700,14
|
|
20240402,102400,355522500,56700,56700,56700,56700,2
|
|
20240402,102300,355409100,56700,56800,56800,56600,302
|
|
20240402,102200,338290000,56800,56700,56800,56700,20
|
|
20240402,102100,337155500,56800,56900,56900,56800,52
|
|
20240402,102000,334201700,56800,56800,56800,56800,0
|
|
20240402,101900,334201700,56800,56800,56800,56800,2
|
|
20240402,101800,334088100,57000,56700,57000,56700,38
|
|
20240402,101700,331933200,56700,56800,56800,56700,233
|
|
20240402,101600,318722000,56700,56800,56800,56700,14
|
|
20240402,101500,317927500,56800,56800,56800,56700,107
|
|
20240402,101400,311854600,56800,56800,56800,56800,13
|
|
20240402,101300,311116200,57000,57000,57000,57000,0
|
|
20240402,101200,311116200,57000,57000,57000,57000,1
|
|
20240402,101100,311059200,56800,56900,56900,56800,81
|
|
20240402,101000,306458300,57000,57000,57000,57000,0
|
|
20240402,100900,306458300,57000,57000,57000,57000,1
|
|
20240402,100800,306401300,57000,56900,57000,56700,551
|
|
20240402,100700,275064200,56700,56800,56800,56700,753
|
|
20240402,100600,232324200,56800,56900,57100,56800,361
|
|
20240402,100500,211783200,57000,57000,57000,57000,0
|
|
20240402,100400,211783200,57000,56900,57000,56900,25
|
|
20240402,100300,210360600,57100,57000,57100,57000,11
|
|
20240402,100200,209733500,57000,57100,57100,57000,45
|
|
20240402,100100,207164200,57100,57100,57100,57100,1
|
|
20240402,100000,207107100,57100,57100,57100,57100,21
|
|
20240402,095900,205908000,57100,57100,57100,57100,16
|
|
20240402,095800,204994400,57100,57100,57100,57100,1
|
|
20240402,095700,204937300,56900,57000,57100,56900,92
|
|
20240402,095600,199693400,56900,57000,57000,56900,6
|
|
20240402,095500,199351900,57000,57000,57000,57000,3
|
|
20240402,095400,199180900,57000,57000,57000,57000,4
|
|
20240402,095300,198952900,57100,57100,57100,57100,1
|
|
20240402,095200,198895800,57100,57100,57100,57100,2
|
|
20240402,095100,198781600,57000,57000,57000,57000,732
|
|
20240402,095000,157057600,57200,57200,57200,57200,0
|
|
20240402,094900,157057600,57200,57200,57200,57200,1
|
|
20240402,094800,157000400,57200,57200,57200,57200,0
|
|
20240402,094700,157000400,57200,57100,57200,57100,2
|
|
20240402,094600,156886100,57200,57000,57200,57000,4
|
|
20240402,094500,156657900,57000,57000,57000,57000,0
|
|
20240402,094400,156657900,57000,57000,57000,57000,1
|
|
20240402,094300,156600900,57000,57000,57000,57000,100
|
|
20240402,094200,150900900,57000,57100,57100,57000,117
|
|
20240402,094100,144223200,57000,57100,57100,57000,5
|
|
20240402,094000,143938000,57000,57000,57000,57000,0
|
|
20240402,093900,143938000,57000,57000,57000,57000,0
|
|
20240402,093800,143938000,57000,57100,57100,57000,74
|
|
20240402,093700,139714100,57100,57100,57100,57100,11
|
|
20240402,093600,139086000,57100,57300,57300,57100,103
|
|
20240402,093500,133204300,57300,57300,57300,57300,0
|
|
20240402,093400,133204300,57300,57200,57300,57200,91
|
|
20240402,093300,127992100,57100,57100,57100,57100,12
|
|
20240402,093200,127306900,57100,57100,57100,57100,39
|
|
20240402,093100,125080000,57100,57100,57100,57100,0
|
|
20240402,093000,125080000,57100,57100,57100,57100,0
|
|
20240402,092900,125080000,57100,57100,57100,57100,0
|
|
20240402,092800,125080000,57100,57100,57100,57100,17
|
|
20240402,092700,124109300,57200,57100,57200,57100,46
|
|
20240402,092600,121482600,57000,57100,57100,57000,32
|
|
20240402,092500,119658400,57100,57000,57100,57000,296
|
|
20240402,092400,102786300,57000,57000,57000,57000,111
|
|
20240402,092300,96459300,57100,57100,57100,57100,5
|
|
20240402,092200,96173800,57100,57100,57100,57100,0
|
|
20240402,092100,96173800,57100,57100,57100,57100,19
|
|
20240402,092000,95088900,57100,57100,57100,57100,1
|
|
20240402,091900,95031800,57100,57100,57100,57100,10
|
|
20240402,091800,94460800,57100,57100,57100,57100,33
|
|
20240402,091700,92576500,57100,57300,57300,57100,178
|
|
20240402,091600,82412500,57300,57300,57300,57100,3
|
|
20240402,091500,82240800,57100,57100,57100,57100,12
|
|
20240402,091400,81555600,57100,57100,57100,57100,145
|
|
20240402,091300,73276100,57200,57200,57200,57200,51
|
|
20240402,091200,70358900,57200,57200,57200,57200,11
|
|
20240402,091100,69729700,57200,57200,57200,57200,142
|
|
20240402,091000,61607300,57200,57200,57200,57200,393
|
|
20240402,090900,39127700,57200,57200,57200,57200,0
|
|
20240402,090800,39127700,57200,57300,57300,57200,3
|
|
20240402,090700,38956000,57300,57300,57300,57200,270
|
|
20240402,090600,23497000,57300,57400,57400,57200,155
|
|
20240402,090500,14613900,57400,57800,57800,57400,184
|
|
20240402,090400,4046000,57800,57800,57800,57800,15
|
|
20240402,090300,3179000,57800,57800,57800,57800,1
|
|
20240402,090200,3121200,57800,57800,57800,57800,1
|
|
20240402,090100,3063400,57800,57800,57800,57800,0
|
|
20240402,090000,3063400,57800,57800,57800,57800,53
|