587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184400,1504489400,53700,53700,53700,53700,904
|
|
20240322,184300,1504489400,53700,53700,53700,53700,0
|
|
20240322,184200,1504489400,53700,53700,53700,53700,0
|
|
20240322,184100,1504489400,53700,53700,53700,53700,0
|
|
20240322,184000,1504489400,53700,53700,53700,53700,0
|
|
20240322,183900,1504489400,53700,53700,53700,53700,0
|
|
20240322,183800,1504489400,53700,53700,53700,53700,0
|
|
20240322,183700,1504489400,53700,53700,53700,53700,0
|
|
20240322,183600,1504489400,53700,53700,53700,53700,0
|
|
20240322,183500,1504489400,53700,53700,53700,53700,0
|
|
20240322,183400,1504489400,53700,53700,53700,53700,0
|
|
20240322,183300,1504489400,53700,53700,53700,53700,0
|
|
20240322,183200,1504489400,53700,53700,53700,53700,0
|
|
20240322,183100,1504489400,53700,53700,53700,53700,0
|
|
20240322,183000,1504489400,53700,53700,53700,53700,0
|
|
20240322,182900,1504489400,53700,53700,53700,53700,0
|
|
20240322,182800,1504489400,53700,53700,53700,53700,0
|
|
20240322,182700,1504489400,53700,53700,53700,53700,0
|
|
20240322,182600,1504489400,53700,53700,53700,53700,0
|
|
20240322,182500,1504489400,53700,53700,53700,53700,0
|
|
20240322,182400,1504489400,53700,53700,53700,53700,0
|
|
20240322,182300,1504489400,53700,53700,53700,53700,0
|
|
20240322,182200,1504489400,53700,53700,53700,53700,0
|
|
20240322,182100,1504489400,53700,53700,53700,53700,0
|
|
20240322,182000,1504489400,53700,53700,53700,53700,0
|
|
20240322,181900,1504489400,53700,53700,53700,53700,0
|
|
20240322,181800,1504489400,53700,53700,53700,53700,0
|
|
20240322,181700,1504489400,53700,53700,53700,53700,0
|
|
20240322,181600,1504489400,53700,53700,53700,53700,0
|
|
20240322,181500,1504489400,53700,53700,53700,53700,0
|
|
20240322,181400,1504489400,53700,53700,53700,53700,904
|
|
20240322,181300,1504489400,53700,53700,53700,53700,0
|
|
20240322,181200,1504489400,53700,53700,53700,53700,0
|
|
20240322,181100,1504489400,53700,53700,53700,53700,0
|
|
20240322,181000,1504489400,53700,53700,53700,53700,0
|
|
20240322,180900,1504489400,53700,53700,53700,53700,0
|
|
20240322,180800,1504489400,53700,53700,53700,53700,0
|
|
20240322,180700,1504489400,53700,53700,53700,53700,0
|
|
20240322,180600,1504489400,53700,53700,53700,53700,0
|
|
20240322,180500,1504489400,53700,53700,53700,53700,0
|
|
20240322,180400,1504489400,53700,53700,53700,53700,0
|
|
20240322,180300,1504489400,53700,53700,53700,53700,0
|
|
20240322,180200,1504489400,53700,53700,53700,53700,0
|
|
20240322,180100,1504489400,53700,53700,53700,53700,0
|
|
20240322,180000,1504489400,53700,53700,53700,53700,0
|
|
20240322,175900,1504489400,53700,53700,53700,53700,0
|
|
20240322,175800,1504489400,53700,53700,53700,53700,0
|
|
20240322,175700,1504489400,53700,53700,53700,53700,0
|
|
20240322,175600,1504489400,53700,53700,53700,53700,0
|
|
20240322,175500,1504489400,53700,53700,53700,53700,0
|
|
20240322,175400,1504489400,53700,53700,53700,53700,0
|
|
20240322,175300,1504489400,53700,53700,53700,53700,0
|
|
20240322,175200,1504489400,53700,53700,53700,53700,0
|
|
20240322,175100,1504489400,53700,53700,53700,53700,0
|
|
20240322,175000,1504489400,53700,53700,53700,53700,0
|
|
20240322,174900,1504489400,53700,53700,53700,53700,0
|
|
20240322,174800,1504489400,53700,53700,53700,53700,0
|
|
20240322,174700,1504489400,53700,53700,53700,53700,0
|
|
20240322,174600,1504489400,53700,53700,53700,53700,0
|
|
20240322,174500,1504489400,53700,53700,53700,53700,0
|
|
20240322,174400,1504489400,53700,53700,53700,53700,904
|
|
20240322,174300,1504489400,53700,53700,53700,53700,0
|
|
20240322,174200,1504489400,53700,53700,53700,53700,0
|
|
20240322,174100,1504489400,53700,53700,53700,53700,0
|
|
20240322,174000,1504489400,53700,53700,53700,53700,0
|
|
20240322,173900,1504489400,53700,53700,53700,53700,0
|
|
20240322,173800,1504489400,53700,53700,53700,53700,0
|
|
20240322,173700,1504489400,53700,53700,53700,53700,0
|
|
20240322,173600,1504489400,53700,53700,53700,53700,0
|
|
20240322,173500,1504489400,53700,53700,53700,53700,0
|
|
20240322,173400,1504489400,53700,53700,53700,53700,0
|
|
20240322,173300,1504489400,53700,53700,53700,53700,0
|
|
20240322,173200,1504489400,53700,53700,53700,53700,0
|
|
20240322,173100,1504489400,53700,53700,53700,53700,0
|
|
20240322,173000,1504489400,53700,53700,53700,53700,0
|
|
20240322,172900,1504489400,53700,53700,53700,53700,0
|
|
20240322,172800,1504489400,53700,53700,53700,53700,0
|
|
20240322,172700,1504489400,53700,53700,53700,53700,0
|
|
20240322,172600,1504489400,53700,53700,53700,53700,0
|
|
20240322,172500,1504489400,53700,53700,53700,53700,0
|
|
20240322,172400,1504489400,53700,53700,53700,53700,0
|
|
20240322,172300,1504489400,53700,53700,53700,53700,0
|
|
20240322,172200,1504489400,53700,53700,53700,53700,0
|
|
20240322,172100,1504489400,53700,53700,53700,53700,0
|
|
20240322,172000,1504489400,53700,53700,53700,53700,0
|
|
20240322,171900,1504489400,53700,53700,53700,53700,0
|
|
20240322,171800,1504489400,53700,53700,53700,53700,0
|
|
20240322,171700,1504489400,53700,53700,53700,53700,0
|
|
20240322,171600,1504489400,53700,53700,53700,53700,0
|
|
20240322,171500,1504489400,53700,53700,53700,53700,0
|
|
20240322,171400,1504489400,53700,53700,53700,53700,904
|
|
20240322,171300,1504489400,53700,53700,53700,53700,0
|
|
20240322,171200,1504489400,53700,53700,53700,53700,0
|
|
20240322,171100,1504489400,53700,53700,53700,53700,0
|
|
20240322,171000,1504489400,53700,53700,53700,53700,0
|
|
20240322,170900,1504489400,53700,53700,53700,53700,0
|
|
20240322,170800,1504489400,53700,53700,53700,53700,0
|
|
20240322,170700,1504489400,53700,53700,53700,53700,0
|
|
20240322,170600,1504489400,53700,53700,53700,53700,0
|
|
20240322,170500,1504489400,53700,53700,53700,53700,0
|
|
20240322,170400,1504489400,53700,53700,53700,53700,0
|
|
20240322,170300,1504489400,53700,53700,53700,53700,0
|
|
20240322,170200,1504489400,53700,53700,53700,53700,0
|
|
20240322,170100,1504489400,53700,53700,53700,53700,0
|
|
20240322,170000,1504489400,53700,53700,53700,53700,0
|
|
20240322,165900,1504489400,53700,53700,53700,53700,0
|
|
20240322,165800,1504489400,53700,53700,53700,53700,0
|
|
20240322,165700,1504489400,53700,53700,53700,53700,0
|
|
20240322,165600,1504489400,53700,53700,53700,53700,0
|
|
20240322,165500,1504489400,53700,53700,53700,53700,0
|
|
20240322,165400,1504489400,53700,53700,53700,53700,0
|
|
20240322,165300,1504489400,53700,53700,53700,53700,0
|
|
20240322,165200,1504489400,53700,53700,53700,53700,0
|
|
20240322,165100,1504489400,53700,53700,53700,53700,0
|
|
20240322,165000,1504489400,53700,53700,53700,53700,0
|
|
20240322,164900,1504489400,53700,53700,53700,53700,0
|
|
20240322,164800,1504489400,53700,53700,53700,53700,0
|
|
20240322,164700,1504489400,53700,53700,53700,53700,0
|
|
20240322,164600,1504489400,53700,53700,53700,53700,0
|
|
20240322,164500,1504489400,53700,53700,53700,53700,0
|
|
20240322,164400,1504489400,53700,53700,53700,53700,904
|
|
20240322,164300,1504489400,53700,53700,53700,53700,0
|
|
20240322,164200,1504489400,53700,53700,53700,53700,0
|
|
20240322,164100,1504489400,53700,53700,53700,53700,0
|
|
20240322,164000,1504489400,53700,53700,53700,53700,0
|
|
20240322,163900,1504489400,53700,53700,53700,53700,0
|
|
20240322,163800,1504489400,53700,53700,53700,53700,0
|
|
20240322,163700,1504489400,53700,53700,53700,53700,0
|
|
20240322,163600,1504489400,53700,53700,53700,53700,0
|
|
20240322,163500,1504489400,53700,53700,53700,53700,0
|
|
20240322,163400,1504489400,53700,53700,53700,53700,0
|
|
20240322,163300,1504489400,53700,53700,53700,53700,0
|
|
20240322,163200,1504489400,53700,53700,53700,53700,0
|
|
20240322,163100,1504489400,53700,53700,53700,53700,0
|
|
20240322,163000,1504489400,53700,53700,53700,53700,0
|
|
20240322,162900,1504489400,53700,53700,53700,53700,0
|
|
20240322,162800,1504489400,53700,53700,53700,53700,0
|
|
20240322,162700,1504489400,53700,53700,53700,53700,0
|
|
20240322,162600,1504489400,53700,53700,53700,53700,0
|
|
20240322,162500,1504489400,53700,53700,53700,53700,0
|
|
20240322,162400,1504489400,53700,53700,53700,53700,0
|
|
20240322,162300,1504489400,53700,53700,53700,53700,0
|
|
20240322,162200,1504489400,53700,53700,53700,53700,0
|
|
20240322,162100,1504489400,53700,53700,53700,53700,0
|
|
20240322,162000,1504489400,53700,53700,53700,53700,0
|
|
20240322,161900,1504489400,53700,53700,53700,53700,0
|
|
20240322,161800,1504489400,53700,53700,53700,53700,0
|
|
20240322,161700,1504489400,53700,53700,53700,53700,0
|
|
20240322,161600,1504489400,53700,53700,53700,53700,0
|
|
20240322,161500,1504489400,53700,53700,53700,53700,0
|
|
20240322,161400,1504489400,53700,53700,53700,53700,904
|
|
20240322,161300,1504489400,53700,53700,53700,53700,0
|
|
20240322,161200,1504489400,53700,53700,53700,53700,0
|
|
20240322,161100,1504489400,53700,53700,53700,53700,0
|
|
20240322,161000,1504489400,53700,53700,53700,53700,0
|
|
20240322,160900,1504489400,53700,53700,53700,53700,0
|
|
20240322,160800,1504489400,53700,53700,53700,53700,0
|
|
20240322,160700,1504489400,53700,53700,53700,53700,0
|
|
20240322,160600,1504489400,53700,53700,53700,53700,0
|
|
20240322,160500,1504489400,53700,53700,53700,53700,0
|
|
20240322,160400,1504489400,53700,53700,53700,53700,0
|
|
20240322,160300,1504489400,53700,53700,53700,53700,0
|
|
20240322,160200,1504489400,53700,53700,53700,53700,0
|
|
20240322,160100,1504489400,53700,53700,53700,53700,0
|
|
20240322,160000,1504489400,53700,53700,53700,53700,0
|
|
20240322,155900,1504489400,53700,53700,53700,53700,0
|
|
20240322,155800,1504489400,53700,53700,53700,53700,0
|
|
20240322,155700,1504489400,53700,53700,53700,53700,0
|
|
20240322,155600,1504489400,53700,53700,53700,53700,0
|
|
20240322,155500,1504489400,53700,53700,53700,53700,0
|
|
20240322,155400,1504489400,53700,53700,53700,53700,0
|
|
20240322,155300,1504489400,53700,53700,53700,53700,0
|
|
20240322,155200,1504489400,53700,53700,53700,53700,0
|
|
20240322,155100,1504489400,53700,53700,53700,53700,0
|
|
20240322,155000,1504489400,53700,53700,53700,53700,0
|
|
20240322,154900,1504489400,53700,53700,53700,53700,0
|
|
20240322,154800,1504489400,53700,53700,53700,53700,0
|
|
20240322,154700,1504489400,53700,53700,53700,53700,0
|
|
20240322,154600,1504489400,53700,53700,53700,53700,0
|
|
20240322,154500,1504489400,53700,53700,53700,53700,0
|
|
20240322,154400,1504489400,53700,53700,53700,53700,904
|
|
20240322,154300,1504489400,53700,53700,53700,53700,0
|
|
20240322,154200,1504489400,53700,53700,53700,53700,0
|
|
20240322,154100,1504489400,53700,53700,53700,53700,0
|
|
20240322,154000,1504489400,53700,53700,53700,53700,0
|
|
20240322,153900,1504489400,53700,53700,53700,53700,0
|
|
20240322,153800,1504489400,53700,53700,53700,53700,0
|
|
20240322,153700,1504489400,53700,53700,53700,53700,0
|
|
20240322,153600,1504489400,53700,53700,53700,53700,0
|
|
20240322,153500,1504489400,53700,53700,53700,53700,0
|
|
20240322,153400,1504489400,53700,53700,53700,53700,0
|
|
20240322,153300,1504489400,53700,53700,53700,53700,0
|
|
20240322,153200,1504489400,53700,53700,53700,53700,0
|
|
20240322,153100,1504489400,53700,53700,53700,53700,0
|
|
20240322,153000,1504489400,53700,53700,53700,53700,904
|
|
20240322,152900,1455944600,53700,53700,53700,53700,0
|
|
20240322,152800,1455944600,53700,53700,53700,53700,0
|
|
20240322,152700,1455944600,53700,53700,53700,53700,0
|
|
20240322,152600,1455944600,53700,53700,53700,53700,0
|
|
20240322,152500,1455944600,53700,53700,53700,53700,0
|
|
20240322,152400,1455944600,53700,53700,53700,53700,0
|
|
20240322,152300,1455944600,53700,53700,53700,53700,0
|
|
20240322,152200,1455944600,53700,53700,53700,53700,0
|
|
20240322,152100,1455944600,53700,53700,53700,53700,0
|
|
20240322,152000,1455944600,53700,53700,53700,53700,0
|
|
20240322,151900,1455944600,53700,53500,53700,53400,40
|
|
20240322,151800,1453803900,53700,53400,53700,53400,715
|
|
20240322,151700,1415621900,53400,53500,53500,53400,123
|
|
20240322,151600,1409042900,53700,53600,53700,53500,25
|
|
20240322,151500,1407702200,53500,53500,53700,53500,438
|
|
20240322,151400,1384225800,53600,53500,53600,53400,140
|
|
20240322,151300,1376738900,53500,53500,53500,53500,101
|
|
20240322,151200,1371335400,53400,53400,53500,53400,42
|
|
20240322,151100,1369090000,53400,53400,53400,53400,10
|
|
20240322,151000,1368556000,53400,53400,53400,53400,28
|
|
20240322,150900,1367060800,53400,53400,53400,53400,50
|
|
20240322,150800,1364390800,53400,53400,53400,53400,197
|
|
20240322,150700,1353871000,53400,53400,53600,53400,95
|
|
20240322,150600,1348795800,53400,53400,53500,53400,89
|
|
20240322,150500,1344038600,53500,53500,53500,53400,50
|
|
20240322,150400,1341364400,53600,53400,53600,53400,184
|
|
20240322,150300,1331531900,53400,53400,53400,53400,61
|
|
20240322,150200,1328274500,53400,53400,53400,53400,84
|
|
20240322,150100,1323788900,53400,53400,53400,53400,49
|
|
20240322,150000,1321172300,53400,53400,53400,53400,83
|
|
20240322,145900,1316740100,53500,53500,53500,53400,54
|
|
20240322,145800,1313855300,53400,53500,53500,53400,94
|
|
20240322,145700,1308831500,53400,53400,53400,53400,75
|
|
20240322,145600,1304826500,53400,53400,53500,53400,79
|
|
20240322,145500,1300607800,53400,53400,53400,53400,63
|
|
20240322,145400,1297243600,53400,53500,53500,53400,51
|
|
20240322,145300,1294520100,53400,53400,53500,53400,65
|
|
20240322,145200,1291049000,53400,53400,53400,53400,82
|
|
20240322,145100,1286670200,53400,53500,53500,53400,49
|
|
20240322,145000,1284053500,53400,53400,53400,53400,67
|
|
20240322,144900,1280475700,53400,53400,53400,53400,62
|
|
20240322,144800,1277164900,53500,53400,53500,53400,46
|
|
20240322,144700,1274707800,53600,53400,53600,53400,82
|
|
20240322,144600,1270328300,53500,53400,53500,53400,76
|
|
20240322,144500,1266263500,53500,53500,53500,53400,44
|
|
20240322,144400,1263909900,53400,53500,53600,53400,67
|
|
20240322,144300,1260330400,53500,53500,53500,53500,34
|
|
20240322,144200,1258511400,53500,53500,53500,53500,102
|
|
20240322,144100,1253054400,53500,53500,53500,53500,82
|
|
20240322,144000,1248667400,53500,53500,53500,53500,39
|
|
20240322,143900,1246580900,53600,53400,53600,53400,83
|
|
20240322,143800,1242148000,53500,53500,53500,53500,26
|
|
20240322,143700,1240757000,53400,53400,53500,53400,57
|
|
20240322,143600,1237712600,53400,53400,53400,53400,0
|
|
20240322,143500,1237712600,53400,53400,53400,53400,38
|
|
20240322,143400,1235683400,53500,53400,53600,53400,110
|
|
20240322,143300,1229797600,53400,53400,53400,53400,6
|
|
20240322,143200,1229477200,53500,53400,53500,53400,123
|
|
20240322,143100,1222908700,53500,53400,53500,53400,24
|
|
20240322,143000,1221626800,53400,53400,53500,53400,1453
|
|
20240322,142900,1144025800,53400,53500,53500,53400,14
|
|
20240322,142800,1143277900,53400,53400,53500,53400,35
|
|
20240322,142700,1141408700,53400,53400,53400,53400,12
|
|
20240322,142600,1140767900,53400,53500,53500,53400,7
|
|
20240322,142500,1140393900,53400,53400,53400,53400,39
|
|
20240322,142400,1138311300,53600,53600,53600,53600,0
|
|
20240322,142300,1138311300,53600,53500,53600,53400,23
|
|
20240322,142200,1137082400,53500,53400,53500,53400,104
|
|
20240322,142100,1131518900,53400,53400,53400,53400,34
|
|
20240322,142000,1129703300,53400,53400,53400,53400,11
|
|
20240322,141900,1129115900,53500,53400,53500,53400,7
|
|
20240322,141800,1128741900,53400,53500,53500,53400,79
|
|
20240322,141700,1124518100,53500,53500,53500,53500,24
|
|
20240322,141600,1123234100,53500,53500,53500,53500,11
|
|
20240322,141500,1122645600,53600,53500,53600,53500,13
|
|
20240322,141400,1121949900,53500,53600,53600,53500,45
|
|
20240322,141300,1119542300,53500,53500,53500,53500,18
|
|
20240322,141200,1118579300,53500,53500,53500,53500,70
|
|
20240322,141100,1114834300,53500,53500,53500,53500,34
|
|
20240322,141000,1113015300,53600,53600,53600,53600,51
|
|
20240322,140900,1110281700,53500,53500,53500,53500,11
|
|
20240322,140800,1109693200,53600,53600,53600,53600,6
|
|
20240322,140700,1109371600,53500,53500,53700,53500,37
|
|
20240322,140600,1107391600,53600,53600,53600,53600,8
|
|
20240322,140500,1106962800,53600,53600,53700,53600,67
|
|
20240322,140400,1103371500,53600,53500,53600,53500,40
|
|
20240322,140300,1101231400,53600,53500,53600,53500,6
|
|
20240322,140200,1100910300,53500,53500,53600,53500,13
|
|
20240322,140100,1100214700,53500,53500,53500,53500,5
|
|
20240322,140000,1099947200,53500,53600,53600,53500,43
|
|
20240322,135900,1097646300,53500,53500,53500,53500,6
|
|
20240322,135800,1097325300,53500,53500,53500,53500,11
|
|
20240322,135700,1096736800,53500,53500,53600,53500,42
|
|
20240322,135600,1094488800,53600,53600,53600,53600,24
|
|
20240322,135500,1093202400,53600,53600,53600,53600,12
|
|
20240322,135400,1092559200,53700,53600,53700,53600,12
|
|
20240322,135300,1091915900,53600,53600,53600,53600,28
|
|
20240322,135200,1090415100,53600,53600,53700,53600,19
|
|
20240322,135100,1089396500,53600,53600,53600,53600,5
|
|
20240322,135000,1089128500,53600,53600,53600,53600,34
|
|
20240322,134900,1087306100,53600,53700,53700,53600,7
|
|
20240322,134800,1086930700,53700,53700,53700,53600,19
|
|
20240322,134700,1085912100,53600,53600,53600,53600,0
|
|
20240322,134600,1085912100,53600,53600,53600,53600,39
|
|
20240322,134500,1083821700,53600,53500,53700,53500,35
|
|
20240322,134400,1081946700,53600,53500,53600,53500,7
|
|
20240322,134300,1081572100,53500,53600,53600,53500,30
|
|
20240322,134200,1079966300,53600,53700,53700,53600,47
|
|
20240322,134100,1077443500,53700,53800,53800,53700,7
|
|
20240322,134000,1077067500,53700,53700,53700,53700,21
|
|
20240322,133900,1075939800,53700,53700,53700,53700,40
|
|
20240322,133800,1073791800,53800,53600,53800,53600,8
|
|
20240322,133700,1073362700,53600,53700,53700,53600,50
|
|
20240322,133600,1070678200,53600,53700,53700,53600,19
|
|
20240322,133500,1069659600,53600,53600,53700,53600,30
|
|
20240322,133400,1068051200,53700,53700,53800,53600,300
|
|
20240322,133300,1051928400,53700,53700,53700,53700,10
|
|
20240322,133200,1051391400,53600,53800,53800,53600,64
|
|
20240322,133100,1047955700,53700,53700,53800,53700,95
|
|
20240322,133000,1042851000,53700,53800,53800,53700,262
|
|
20240322,132900,1028756000,53700,53600,53800,53600,1757
|
|
20240322,132800,934367800,53500,53700,53700,53500,80
|
|
20240322,132700,930080100,53600,53500,53700,53500,130
|
|
20240322,132600,923112600,53600,53500,53600,53500,65
|
|
20240322,132500,919632400,53400,53500,53500,53400,36
|
|
20240322,132400,917709900,53500,53400,53500,53400,7
|
|
20240322,132300,917336000,53500,53600,53600,53500,140
|
|
20240322,132200,909845600,53500,53500,53500,53500,6
|
|
20240322,132100,909524600,53500,53600,53700,53500,36
|
|
20240322,132000,907597300,53600,53400,53600,53400,58
|
|
20240322,131900,904499800,53500,53500,53500,53500,82
|
|
20240322,131800,900112800,53400,53600,53700,53400,76
|
|
20240322,131700,896039700,53600,53700,53700,53300,8
|
|
20240322,131600,895612600,53600,53300,53600,53300,1637
|
|
20240322,131500,808002100,53300,53300,53300,53300,16
|
|
20240322,131400,807149300,53300,53400,53500,53300,290
|
|
20240322,131300,791665400,53400,53400,53400,53400,16
|
|
20240322,131200,790811000,53500,53300,53500,53300,4
|
|
20240322,131100,790597600,53500,53300,53500,53300,45
|
|
20240322,131000,788196900,53300,53400,53500,53300,122
|
|
20240322,130900,781682000,53300,53300,53400,53300,12
|
|
20240322,130800,781042300,53400,53300,53400,53300,114
|
|
20240322,130700,774955300,53300,53400,53400,53300,29
|
|
20240322,130600,773408500,53300,53300,53300,53300,6
|
|
20240322,130500,773088700,53300,53300,53300,53300,0
|
|
20240322,130400,773088700,53300,53300,53300,53300,30
|
|
20240322,130300,771489700,53400,53300,53400,53300,12
|
|
20240322,130200,770849500,53500,53500,53500,53500,0
|
|
20240322,130100,770849500,53500,53200,53500,53200,472
|
|
20240322,130000,745651600,53100,53200,53200,53100,27
|
|
20240322,125900,744217800,53100,53100,53100,53100,69
|
|
20240322,125800,740553900,53100,53100,53100,53100,0
|
|
20240322,125700,740553900,53100,53100,53100,53100,34
|
|
20240322,125600,738748500,53100,53100,53100,53100,6
|
|
20240322,125500,738429900,53100,53100,53100,53100,1
|
|
20240322,125400,738376800,53200,53100,53200,53100,18
|
|
20240322,125300,737420400,53300,53300,53300,53100,31
|
|
20240322,125200,735772500,53100,53200,53300,53100,74
|
|
20240322,125100,731840900,53100,53100,53100,53100,6
|
|
20240322,125000,731522300,53100,53200,53300,53100,111
|
|
20240322,124900,725619000,53100,53100,53100,53100,6
|
|
20240322,124800,725300400,53200,53200,53200,53200,1
|
|
20240322,124700,725247200,53300,53100,53300,53100,8
|
|
20240322,124600,724822200,53100,53100,53300,53100,39
|
|
20240322,124500,722748700,53100,53200,53200,53100,17
|
|
20240322,124400,721844800,53100,53100,53100,53100,1
|
|
20240322,124300,721791700,53100,53100,53100,53100,27
|
|
20240322,124200,720358000,53100,53100,53100,53100,6
|
|
20240322,124100,720039400,53200,53200,53200,53200,9
|
|
20240322,124000,719560600,53200,53100,53200,53100,4
|
|
20240322,123900,719348000,53100,53200,53400,53100,25
|
|
20240322,123800,718020000,53100,53100,53100,53100,11
|
|
20240322,123700,717435900,53100,53100,53100,53100,3
|
|
20240322,123600,717276600,53100,53200,53200,53100,36
|
|
20240322,123500,715363600,53200,53200,53200,53200,5
|
|
20240322,123400,715097600,53200,53400,53400,53200,19
|
|
20240322,123300,714086600,53400,53200,53400,53100,14
|
|
20240322,123200,713342000,53100,53200,53200,53100,31
|
|
20240322,123100,711695600,53100,53100,53100,53100,5
|
|
20240322,123000,711430100,53100,53100,53200,53100,19
|
|
20240322,122900,710421100,53100,53100,53100,53100,27
|
|
20240322,122800,708987400,53100,53100,53100,53100,12
|
|
20240322,122700,708350200,53100,53100,53100,53100,1
|
|
20240322,122600,708297100,53100,53100,53100,53100,5
|
|
20240322,122500,708031600,53100,53100,53100,53100,27
|
|
20240322,122400,706597900,53200,53200,53300,53200,24
|
|
20240322,122300,705320300,53200,53200,53200,53200,1
|
|
20240322,122200,705267100,53100,53100,53100,53100,27
|
|
20240322,122100,703833400,53300,53300,53300,53200,68
|
|
20240322,122000,700214900,53400,53300,53400,53300,15
|
|
20240322,121900,699415000,53300,53300,53300,53200,7
|
|
20240322,121800,699042400,53200,53300,53400,53200,27
|
|
20240322,121700,697605100,53400,53200,53400,53200,13
|
|
20240322,121600,696913200,53300,53300,53300,53300,11
|
|
20240322,121500,696326900,53200,53200,53200,53200,70
|
|
20240322,121400,692602900,53200,53200,53200,53200,5
|
|
20240322,121300,692336900,53200,53200,53200,53200,6
|
|
20240322,121200,692017700,53200,53200,53200,53200,5
|
|
20240322,121100,691751700,53200,53200,53200,53200,28
|
|
20240322,121000,690262100,53200,53100,53200,53100,16
|
|
20240322,120900,689411000,53100,53100,53100,53100,6
|
|
20240322,120800,689092400,53100,53100,53100,53100,117
|
|
20240322,120700,682879700,53200,53300,53300,53200,12
|
|
20240322,120600,682241200,53200,53200,53200,53200,56
|
|
20240322,120500,679262000,53200,53400,53400,53200,6
|
|
20240322,120400,678942600,53200,53200,53200,53200,23
|
|
20240322,120300,677719000,53400,53300,53400,53200,12
|
|
20240322,120200,677079800,53400,53400,53400,53400,6
|
|
20240322,120100,676759400,53300,53200,53400,53200,23
|
|
20240322,120000,675535000,53200,53200,53400,53200,67
|
|
20240322,115900,671965400,53400,53400,53400,53300,19
|
|
20240322,115800,670951700,53200,53400,53400,53200,11
|
|
20240322,115700,670365300,53400,53200,53400,53200,133
|
|
20240322,115600,663278900,53200,53200,53200,53200,5
|
|
20240322,115500,663012900,53200,53200,53300,53200,8
|
|
20240322,115400,662587200,53200,53200,53200,53200,5
|
|
20240322,115300,662321200,53200,53200,53200,53200,32
|
|
20240322,115200,660618800,53300,53300,53300,53200,3
|
|
20240322,115100,660459000,53300,53200,53300,53200,12
|
|
20240322,115000,659820500,53200,53200,53200,53200,26
|
|
20240322,114900,658437300,53300,53400,53500,53300,69
|
|
20240322,114800,654758600,53300,53300,53300,53300,2
|
|
20240322,114700,654652000,53300,53300,53300,53300,6
|
|
20240322,114600,654332200,53300,53300,53500,53300,34
|
|
20240322,114500,652519200,53400,53400,53400,53400,6
|
|
20240322,114400,652198800,53400,53400,53400,53400,7
|
|
20240322,114300,651825000,53400,53400,53400,53400,28
|
|
20240322,114200,650329800,53400,53300,53400,53300,113
|
|
20240322,114100,644296600,53300,53300,53300,53300,1
|
|
20240322,114000,644243300,53200,53300,53300,53200,17
|
|
20240322,113900,643337700,53200,53200,53200,53200,127
|
|
20240322,113800,636581300,53100,53100,53100,53100,0
|
|
20240322,113700,636581300,53100,53100,53100,53100,6
|
|
20240322,113600,636262700,53500,53200,53500,53100,579
|
|
20240322,113500,605364300,53300,53200,53300,53200,9
|
|
20240322,113400,604885400,53300,53200,53300,53200,12
|
|
20240322,113300,604246900,53200,53200,53200,53200,5
|
|
20240322,113200,603980900,53100,53100,53400,53100,398
|
|
20240322,113100,582779700,53100,53100,53100,53100,2
|
|
20240322,113000,582673500,53100,53100,53100,53100,13
|
|
20240322,112900,581983200,53100,53100,53100,53100,25
|
|
20240322,112800,580655700,53100,53200,53200,53100,11
|
|
20240322,112700,580071000,53300,53000,53300,53000,88
|
|
20240322,112600,575389500,53000,53000,53100,53000,34
|
|
20240322,112500,573586400,53000,53000,53100,53000,27
|
|
20240322,112400,572155300,53100,53000,53100,53000,506
|
|
20240322,112300,545337200,53000,53000,53000,53000,5
|
|
20240322,112200,545072200,53100,53000,53100,53000,28
|
|
20240322,112100,543587600,53200,53100,53200,53000,53
|
|
20240322,112000,540773500,53000,53100,53100,53000,11
|
|
20240322,111900,540190000,53000,53000,53000,53000,35
|
|
20240322,111800,538335000,53000,53000,53000,53000,32
|
|
20240322,111700,536639000,53100,53100,53100,53100,0
|
|
20240322,111600,536639000,53100,53100,53100,53000,14
|
|
20240322,111500,535896700,53000,53000,53000,53000,21
|
|
20240322,111400,534783700,53000,53000,53000,53000,15
|
|
20240322,111300,533988700,53100,53000,53100,53000,83
|
|
20240322,111200,529589600,53000,53100,53100,53000,12
|
|
20240322,111100,528953500,53000,53000,53000,53000,26
|
|
20240322,111000,527575500,53000,53000,53000,53000,6
|
|
20240322,110900,527257500,53000,53100,53100,53000,24
|
|
20240322,110800,525985400,53000,53000,53100,53000,29
|
|
20240322,110700,524448300,53100,53000,53100,53000,11
|
|
20240322,110600,523864700,53000,53000,53000,53000,0
|
|
20240322,110500,523864700,53000,53000,53200,53000,48
|
|
20240322,110400,521316900,53000,53100,53100,53000,126
|
|
20240322,110300,514628900,53000,53000,53000,53000,6
|
|
20240322,110200,514310900,53000,53000,53000,53000,59
|
|
20240322,110100,511183900,53000,53000,53000,53000,28
|
|
20240322,110000,509699900,53100,53000,53100,53000,12
|
|
20240322,105900,509063700,53000,53000,53000,53000,6
|
|
20240322,105800,508745700,53000,53100,53100,53000,19
|
|
20240322,105700,507737300,53000,53000,53100,53000,33
|
|
20240322,105600,505988200,53100,53100,53100,53100,1
|
|
20240322,105500,505935100,53000,53000,53000,53000,12
|
|
20240322,105400,505299100,53000,53000,53000,53000,21
|
|
20240322,105300,504186100,53000,53100,53100,53000,14
|
|
20240322,105200,503443800,53000,53100,53100,53000,16
|
|
20240322,105100,502595700,53000,53100,53100,53000,68
|
|
20240322,105000,498986100,53100,53100,53100,53100,366
|
|
20240322,104900,479551500,53100,53100,53100,53100,24
|
|
20240322,104800,478277100,53100,53100,53100,53100,5
|
|
20240322,104700,478011600,53200,53100,53200,53100,88
|
|
20240322,104600,473332800,53100,53100,53100,53100,5
|
|
20240322,104500,473067300,53200,53100,53200,53100,16
|
|
20240322,104400,472216700,53100,53100,53100,53100,5
|
|
20240322,104300,471951200,53100,53100,53100,53100,32
|
|
20240322,104200,470252000,53100,53100,53100,53100,0
|
|
20240322,104100,470252000,53100,53200,53200,53100,60
|
|
20240322,104000,467061100,53200,53200,53200,53200,33
|
|
20240322,103900,465305500,53200,53200,53200,53200,11
|
|
20240322,103800,464720300,53300,53100,53300,53100,53
|
|
20240322,103700,461895700,53100,53100,53200,53100,234
|
|
20240322,103600,449454600,53100,53100,53100,53000,48
|
|
20240322,103500,446906800,53100,53100,53200,53100,9
|
|
20240322,103400,446428800,53100,53100,53100,53100,5
|
|
20240322,103300,446163300,53100,53100,53200,53100,29
|
|
20240322,103200,444623300,53100,53100,53100,53100,10
|
|
20240322,103100,444092300,53100,53100,53100,53100,8
|
|
20240322,103000,443667500,53000,53100,53100,53000,34
|
|
20240322,102900,441863900,53000,53000,53000,53000,26
|
|
20240322,102800,440485900,53200,53100,53200,53100,7
|
|
20240322,102700,440114100,53300,53100,53300,53100,6
|
|
20240322,102600,439795300,53200,53100,53200,53100,34
|
|
20240322,102500,437989300,53300,53300,53300,53000,16
|
|
20240322,102400,437138000,53200,53000,53400,52900,1425
|
|
20240322,102300,361273400,52900,52900,53000,52900,50
|
|
20240322,102200,358624400,52900,52900,52900,52900,87
|
|
20240322,102100,354022100,53100,53000,53100,53000,20
|
|
20240322,102000,352962000,52900,52900,52900,52900,13
|
|
20240322,101900,352274300,52900,52900,52900,52900,11
|
|
20240322,101800,351692400,52900,52800,52900,52800,23
|
|
20240322,101700,350476200,52800,52800,52800,52800,0
|
|
20240322,101600,350476200,52800,52900,52900,52800,11
|
|
20240322,101500,349894800,53000,53000,53000,52800,22
|
|
20240322,101400,348730800,53100,53000,53100,53000,7
|
|
20240322,101300,348359700,53100,53000,53100,53000,6
|
|
20240322,101200,348041600,53100,53100,53100,53000,11
|
|
20240322,101100,347458300,53000,53100,53100,53000,32
|
|
20240322,101000,345761700,53000,53000,53000,53000,16
|
|
20240322,100900,344913700,53000,53000,53000,53000,10
|
|
20240322,100800,344383700,53000,53000,53000,53000,26
|
|
20240322,100700,343005700,53200,53000,53200,53000,58
|
|
20240322,100600,339926800,52700,52900,53100,52700,88
|
|
20240322,100500,335266900,52800,52700,52800,52700,35
|
|
20240322,100400,333420000,52600,52600,52600,52600,112
|
|
20240322,100300,327528800,52600,52600,52700,52600,50
|
|
20240322,100200,324898700,52600,52600,52700,52600,62
|
|
20240322,100100,321637200,52600,52700,52700,52600,114
|
|
20240322,100000,315634900,52600,52600,52700,52500,98
|
|
20240322,095900,310480700,52600,52600,52600,52600,62
|
|
20240322,095800,307219500,52600,52500,52600,52500,91
|
|
20240322,095700,302437500,52500,52500,52600,52500,81
|
|
20240322,095600,298184800,52500,52600,52600,52500,87
|
|
20240322,095500,293613400,52600,52600,52600,52600,86
|
|
20240322,095400,289089800,52600,52600,52700,52600,85
|
|
20240322,095300,284618700,52600,52600,52600,52600,91
|
|
20240322,095200,279832100,52600,52700,52700,52600,97
|
|
20240322,095100,274729500,52600,52600,52700,52600,58
|
|
20240322,095000,271678600,52600,52600,52700,52600,114
|
|
20240322,094900,265682100,52600,52600,52600,52600,85
|
|
20240322,094800,261211100,52600,52800,53000,52600,119
|
|
20240322,094700,254948900,52600,52600,52800,52600,119
|
|
20240322,094600,248689200,52600,52600,52700,52600,84
|
|
20240322,094500,244270700,52600,52600,52700,52600,70
|
|
20240322,094400,240588000,52600,52600,52800,52600,83
|
|
20240322,094300,236221700,52600,52600,52600,52600,125
|
|
20240322,094200,229646700,52600,52700,52800,52600,46
|
|
20240322,094100,227223400,52700,52700,52700,52700,97
|
|
20240322,094000,222111500,52700,52700,52800,52700,110
|
|
20240322,093900,216314400,52700,52700,52700,52700,67
|
|
20240322,093800,212783500,52700,52600,52700,52600,92
|
|
20240322,093700,207939500,52700,52600,52700,52600,90
|
|
20240322,093600,203205400,52600,52700,52700,52600,79
|
|
20240322,093500,199049900,52600,52600,52600,52600,114
|
|
20240322,093400,193053500,52600,52700,52800,52600,62
|
|
20240322,093300,189786900,52700,52700,52700,52600,115
|
|
20240322,093200,183733500,52700,52700,52700,52700,121
|
|
20240322,093100,177356800,52700,52800,52800,52700,94
|
|
20240322,093000,172402900,52700,52600,52700,52600,57
|
|
20240322,092900,169399900,52600,52700,52700,52600,185
|
|
20240322,092800,159660000,52700,52700,52700,52600,92
|
|
20240322,092700,154816600,52700,52700,52800,52700,53
|
|
20240322,092600,152023400,52700,52700,52700,52700,119
|
|
20240322,092500,145752100,52700,52800,52800,52700,82
|
|
20240322,092400,141430100,52700,52700,52800,52700,51
|
|
20240322,092300,138741900,52700,52700,52800,52600,88
|
|
20240322,092200,134106800,52600,52700,52800,52600,96
|
|
20240322,092100,129052400,52600,52600,52700,52600,51
|
|
20240322,092000,126369000,52600,52700,52800,52600,82
|
|
20240322,091900,122051700,52700,52600,52700,52600,110
|
|
20240322,091800,116254900,52700,52600,52700,52600,80
|
|
20240322,091700,112046800,52600,52700,52700,52600,153
|
|
20240322,091600,103988400,52600,52600,52600,52600,84
|
|
20240322,091500,99570000,52700,52700,52700,52600,85
|
|
20240322,091400,95091500,52700,52700,52700,52700,76
|
|
20240322,091300,91086300,52700,52700,52800,52700,96
|
|
20240322,091200,86023500,52700,52700,52700,52700,54
|
|
20240322,091100,83177700,52700,52700,52800,52700,110
|
|
20240322,091000,77377800,52700,52800,52900,52700,75
|
|
20240322,090900,73418000,52800,52800,52800,52700,55
|
|
20240322,090800,70514300,52800,52800,53200,52800,90
|
|
20240322,090700,65761900,52800,53000,53100,52800,79
|
|
20240322,090600,61575700,53000,53100,53100,53000,121
|
|
20240322,090500,55151400,53100,53100,53300,53100,210
|
|
20240322,090400,43990500,53100,53200,53200,53100,84
|
|
20240322,090300,39526500,53200,53200,53200,53200,38
|
|
20240322,090200,37504900,53200,53100,53200,53100,69
|
|
20240322,090100,33834300,53100,53100,53200,53100,42
|
|
20240322,090000,31602800,53100,53300,53300,53100,594
|