573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183000,292156300,74500,74500,74500,74500,151
|
|
20240308,182900,292156300,74500,74500,74500,74500,0
|
|
20240308,182800,292156300,74500,74500,74500,74500,0
|
|
20240308,182700,292156300,74500,74500,74500,74500,0
|
|
20240308,182600,292156300,74500,74500,74500,74500,0
|
|
20240308,182500,292156300,74500,74500,74500,74500,0
|
|
20240308,182400,292156300,74500,74500,74500,74500,0
|
|
20240308,182300,292156300,74500,74500,74500,74500,0
|
|
20240308,182200,292156300,74500,74500,74500,74500,0
|
|
20240308,182100,292156300,74500,74500,74500,74500,0
|
|
20240308,182000,292156300,74500,74500,74500,74500,0
|
|
20240308,181900,292156300,74500,74500,74500,74500,0
|
|
20240308,181800,292156300,74500,74500,74500,74500,0
|
|
20240308,181700,292156300,74500,74500,74500,74500,0
|
|
20240308,181600,292156300,74500,74500,74500,74500,0
|
|
20240308,181500,292156300,74500,74500,74500,74500,0
|
|
20240308,181400,292156300,74500,74500,74500,74500,0
|
|
20240308,181300,292156300,74500,74500,74500,74500,0
|
|
20240308,181200,292156300,74500,74500,74500,74500,0
|
|
20240308,181100,292156300,74500,74500,74500,74500,0
|
|
20240308,181000,292156300,74500,74500,74500,74500,0
|
|
20240308,180900,292156300,74500,74500,74500,74500,0
|
|
20240308,180800,292156300,74500,74500,74500,74500,0
|
|
20240308,180700,292156300,74500,74500,74500,74500,0
|
|
20240308,180600,292156300,74500,74500,74500,74500,0
|
|
20240308,180500,292156300,74500,74500,74500,74500,0
|
|
20240308,180400,292156300,74500,74500,74500,74500,0
|
|
20240308,180300,292156300,74500,74500,74500,74500,0
|
|
20240308,180200,292156300,74500,74500,74500,74500,0
|
|
20240308,180100,292156300,74500,74500,74500,74500,0
|
|
20240308,180000,292156300,74500,74500,74500,74500,151
|
|
20240308,175900,292156300,74500,74500,74500,74500,0
|
|
20240308,175800,292156300,74500,74500,74500,74500,0
|
|
20240308,175700,292156300,74500,74500,74500,74500,0
|
|
20240308,175600,292156300,74500,74500,74500,74500,0
|
|
20240308,175500,292156300,74500,74500,74500,74500,0
|
|
20240308,175400,292156300,74500,74500,74500,74500,0
|
|
20240308,175300,292156300,74500,74500,74500,74500,0
|
|
20240308,175200,292156300,74500,74500,74500,74500,0
|
|
20240308,175100,292156300,74500,74500,74500,74500,0
|
|
20240308,175000,292156300,74500,74500,74500,74500,0
|
|
20240308,174900,292156300,74500,74500,74500,74500,0
|
|
20240308,174800,292156300,74500,74500,74500,74500,0
|
|
20240308,174700,292156300,74500,74500,74500,74500,0
|
|
20240308,174600,292156300,74500,74500,74500,74500,0
|
|
20240308,174500,292156300,74500,74500,74500,74500,0
|
|
20240308,174400,292156300,74500,74500,74500,74500,0
|
|
20240308,174300,292156300,74500,74500,74500,74500,0
|
|
20240308,174200,292156300,74500,74500,74500,74500,0
|
|
20240308,174100,292156300,74500,74500,74500,74500,0
|
|
20240308,174000,292156300,74500,74500,74500,74500,0
|
|
20240308,173900,292156300,74500,74500,74500,74500,0
|
|
20240308,173800,292156300,74500,74500,74500,74500,0
|
|
20240308,173700,292156300,74500,74500,74500,74500,0
|
|
20240308,173600,292156300,74500,74500,74500,74500,0
|
|
20240308,173500,292156300,74500,74500,74500,74500,0
|
|
20240308,173400,292156300,74500,74500,74500,74500,0
|
|
20240308,173300,292156300,74500,74500,74500,74500,0
|
|
20240308,173200,292156300,74500,74500,74500,74500,0
|
|
20240308,173100,292156300,74500,74500,74500,74500,0
|
|
20240308,173000,292156300,74500,74500,74500,74500,151
|
|
20240308,172900,292156300,74500,74500,74500,74500,0
|
|
20240308,172800,292156300,74500,74500,74500,74500,0
|
|
20240308,172700,292156300,74500,74500,74500,74500,0
|
|
20240308,172600,292156300,74500,74500,74500,74500,0
|
|
20240308,172500,292156300,74500,74500,74500,74500,0
|
|
20240308,172400,292156300,74500,74500,74500,74500,0
|
|
20240308,172300,292156300,74500,74500,74500,74500,0
|
|
20240308,172200,292156300,74500,74500,74500,74500,0
|
|
20240308,172100,292156300,74500,74500,74500,74500,0
|
|
20240308,172000,292156300,74500,74500,74500,74500,0
|
|
20240308,171900,292156300,74500,74500,74500,74500,0
|
|
20240308,171800,292156300,74500,74500,74500,74500,0
|
|
20240308,171700,292156300,74500,74500,74500,74500,0
|
|
20240308,171600,292156300,74500,74500,74500,74500,0
|
|
20240308,171500,292156300,74500,74500,74500,74500,0
|
|
20240308,171400,292156300,74500,74500,74500,74500,0
|
|
20240308,171300,292156300,74500,74500,74500,74500,0
|
|
20240308,171200,292156300,74500,74500,74500,74500,0
|
|
20240308,171100,292156300,74500,74500,74500,74500,0
|
|
20240308,171000,292156300,74500,74500,74500,74500,0
|
|
20240308,170900,292156300,74500,74500,74500,74500,0
|
|
20240308,170800,292156300,74500,74500,74500,74500,0
|
|
20240308,170700,292156300,74500,74500,74500,74500,0
|
|
20240308,170600,292156300,74500,74500,74500,74500,0
|
|
20240308,170500,292156300,74500,74500,74500,74500,0
|
|
20240308,170400,292156300,74500,74500,74500,74500,0
|
|
20240308,170300,292156300,74500,74500,74500,74500,0
|
|
20240308,170200,292156300,74500,74500,74500,74500,0
|
|
20240308,170100,292156300,74500,74500,74500,74500,0
|
|
20240308,170000,292156300,74500,74500,74500,74500,151
|
|
20240308,165900,292156300,74500,74500,74500,74500,0
|
|
20240308,165800,292156300,74500,74500,74500,74500,0
|
|
20240308,165700,292156300,74500,74500,74500,74500,0
|
|
20240308,165600,292156300,74500,74500,74500,74500,0
|
|
20240308,165500,292156300,74500,74500,74500,74500,0
|
|
20240308,165400,292156300,74500,74500,74500,74500,0
|
|
20240308,165300,292156300,74500,74500,74500,74500,0
|
|
20240308,165200,292156300,74500,74500,74500,74500,0
|
|
20240308,165100,292156300,74500,74500,74500,74500,0
|
|
20240308,165000,292156300,74500,74500,74500,74500,0
|
|
20240308,164900,292156300,74500,74500,74500,74500,0
|
|
20240308,164800,292156300,74500,74500,74500,74500,0
|
|
20240308,164700,292156300,74500,74500,74500,74500,0
|
|
20240308,164600,292156300,74500,74500,74500,74500,0
|
|
20240308,164500,292156300,74500,74500,74500,74500,0
|
|
20240308,164400,292156300,74500,74500,74500,74500,0
|
|
20240308,164300,292156300,74500,74500,74500,74500,0
|
|
20240308,164200,292156300,74500,74500,74500,74500,0
|
|
20240308,164100,292156300,74500,74500,74500,74500,0
|
|
20240308,164000,292156300,74500,74500,74500,74500,0
|
|
20240308,163900,292156300,74500,74500,74500,74500,0
|
|
20240308,163800,292156300,74500,74500,74500,74500,0
|
|
20240308,163700,292156300,74500,74500,74500,74500,0
|
|
20240308,163600,292156300,74500,74500,74500,74500,0
|
|
20240308,163500,292156300,74500,74500,74500,74500,0
|
|
20240308,163400,292156300,74500,74500,74500,74500,0
|
|
20240308,163300,292156300,74500,74500,74500,74500,0
|
|
20240308,163200,292156300,74500,74500,74500,74500,0
|
|
20240308,163100,292156300,74500,74500,74500,74500,0
|
|
20240308,163000,292156300,74500,74500,74500,74500,151
|
|
20240308,162900,292156300,74500,74500,74500,74500,0
|
|
20240308,162800,292156300,74500,74500,74500,74500,0
|
|
20240308,162700,292156300,74500,74500,74500,74500,0
|
|
20240308,162600,292156300,74500,74500,74500,74500,0
|
|
20240308,162500,292156300,74500,74500,74500,74500,0
|
|
20240308,162400,292156300,74500,74500,74500,74500,0
|
|
20240308,162300,292156300,74500,74500,74500,74500,0
|
|
20240308,162200,292156300,74500,74500,74500,74500,0
|
|
20240308,162100,292156300,74500,74500,74500,74500,0
|
|
20240308,162000,292156300,74500,74500,74500,74500,0
|
|
20240308,161900,292156300,74500,74500,74500,74500,0
|
|
20240308,161800,292156300,74500,74500,74500,74500,0
|
|
20240308,161700,292156300,74500,74500,74500,74500,0
|
|
20240308,161600,292156300,74500,74500,74500,74500,0
|
|
20240308,161500,292156300,74500,74500,74500,74500,0
|
|
20240308,161400,292156300,74500,74500,74500,74500,0
|
|
20240308,161300,292156300,74500,74500,74500,74500,0
|
|
20240308,161200,292156300,74500,74500,74500,74500,0
|
|
20240308,161100,292156300,74500,74500,74500,74500,0
|
|
20240308,161000,292156300,74500,74500,74500,74500,0
|
|
20240308,160900,292156300,74500,74500,74500,74500,0
|
|
20240308,160800,292156300,74500,74500,74500,74500,0
|
|
20240308,160700,292156300,74500,74500,74500,74500,0
|
|
20240308,160600,292156300,74500,74500,74500,74500,0
|
|
20240308,160500,292156300,74500,74500,74500,74500,0
|
|
20240308,160400,292156300,74500,74500,74500,74500,0
|
|
20240308,160300,292156300,74500,74500,74500,74500,0
|
|
20240308,160200,292156300,74500,74500,74500,74500,0
|
|
20240308,160100,292156300,74500,74500,74500,74500,0
|
|
20240308,160000,292156300,74500,74500,74500,74500,151
|
|
20240308,155900,292156300,74500,74500,74500,74500,0
|
|
20240308,155800,292156300,74500,74500,74500,74500,0
|
|
20240308,155700,292156300,74500,74500,74500,74500,0
|
|
20240308,155600,292156300,74500,74500,74500,74500,0
|
|
20240308,155500,292156300,74500,74500,74500,74500,0
|
|
20240308,155400,292156300,74500,74500,74500,74500,0
|
|
20240308,155300,292156300,74500,74500,74500,74500,0
|
|
20240308,155200,292156300,74500,74500,74500,74500,0
|
|
20240308,155100,292156300,74500,74500,74500,74500,0
|
|
20240308,155000,292156300,74500,74500,74500,74500,0
|
|
20240308,154900,292156300,74500,74500,74500,74500,0
|
|
20240308,154800,292156300,74500,74500,74500,74500,0
|
|
20240308,154700,292156300,74500,74500,74500,74500,0
|
|
20240308,154600,292156300,74500,74500,74500,74500,0
|
|
20240308,154500,292156300,74500,74500,74500,74500,0
|
|
20240308,154400,292156300,74500,74500,74500,74500,0
|
|
20240308,154300,292156300,74500,74500,74500,74500,0
|
|
20240308,154200,292156300,74500,74500,74500,74500,0
|
|
20240308,154100,292156300,74500,74500,74500,74500,0
|
|
20240308,154000,292156300,74500,74500,74500,74500,0
|
|
20240308,153900,292156300,74500,74500,74500,74500,0
|
|
20240308,153800,292156300,74500,74500,74500,74500,0
|
|
20240308,153700,292156300,74500,74500,74500,74500,0
|
|
20240308,153600,292156300,74500,74500,74500,74500,0
|
|
20240308,153500,292156300,74500,74500,74500,74500,0
|
|
20240308,153400,292156300,74500,74500,74500,74500,0
|
|
20240308,153300,292156300,74500,74500,74500,74500,0
|
|
20240308,153200,292156300,74500,74500,74500,74500,0
|
|
20240308,153100,292156300,74500,74500,74500,74500,0
|
|
20240308,153000,292156300,74500,74500,74500,74500,302
|
|
20240308,152900,280906800,74100,74100,74100,74100,0
|
|
20240308,152800,280906800,74100,74100,74100,74100,0
|
|
20240308,152700,280906800,74100,74100,74100,74100,0
|
|
20240308,152600,280906800,74100,74100,74100,74100,0
|
|
20240308,152500,280906800,74100,74100,74100,74100,0
|
|
20240308,152400,280906800,74100,74100,74100,74100,0
|
|
20240308,152300,280906800,74100,74100,74100,74100,0
|
|
20240308,152200,280906800,74100,74100,74100,74100,0
|
|
20240308,152100,280906800,74100,74100,74100,74100,0
|
|
20240308,152000,280906800,74100,74100,74100,74100,0
|
|
20240308,151900,280906800,74100,74300,74300,74100,7
|
|
20240308,151800,280387300,74200,74300,74300,74200,23
|
|
20240308,151700,278678700,74200,74300,74300,74200,8
|
|
20240308,151600,278084400,74200,74200,74200,74200,0
|
|
20240308,151500,278084400,74200,74200,74200,74200,4
|
|
20240308,151400,277787600,74100,74100,74100,74100,0
|
|
20240308,151300,277787600,74100,74100,74100,74100,1
|
|
20240308,151200,277713500,74200,74300,74300,74200,10
|
|
20240308,151100,276971400,74300,74300,74300,74300,0
|
|
20240308,151000,276971400,74300,74300,74300,74300,9
|
|
20240308,150900,276302700,74200,74300,74300,74200,11
|
|
20240308,150800,275486300,74300,74300,74300,74300,2
|
|
20240308,150700,275337700,74300,74200,74300,74200,4
|
|
20240308,150600,275040800,74200,74200,74200,74200,0
|
|
20240308,150500,275040800,74200,74200,74200,74200,0
|
|
20240308,150400,275040800,74200,74300,74300,74200,28
|
|
20240308,150300,272962800,74400,74400,74400,74400,0
|
|
20240308,150200,272962800,74400,74400,74400,74400,0
|
|
20240308,150100,272962800,74400,74400,74400,74300,13
|
|
20240308,150000,271996600,74300,74400,74400,74300,3
|
|
20240308,145900,271773500,74400,74400,74400,74400,8
|
|
20240308,145800,271178300,74400,74400,74400,74300,6
|
|
20240308,145700,270732000,74300,74300,74300,74300,3
|
|
20240308,145600,270509100,74300,74300,74300,74300,5
|
|
20240308,145500,270137600,74300,74300,74300,74300,2
|
|
20240308,145400,269989000,74300,74300,74300,74300,3
|
|
20240308,145300,269766100,74300,74200,74300,74200,12
|
|
20240308,145200,268875500,74200,74200,74200,74200,1
|
|
20240308,145100,268801300,74300,74400,74400,74300,39
|
|
20240308,145000,265903200,74300,74400,74400,74300,6
|
|
20240308,144900,265457000,74400,74400,74400,74400,0
|
|
20240308,144800,265457000,74400,74400,74400,74400,5
|
|
20240308,144700,265085000,74400,74500,74500,74400,8
|
|
20240308,144600,264489600,74500,74500,74500,74500,4
|
|
20240308,144500,264191600,74400,74400,74400,74400,6
|
|
20240308,144400,263745200,74400,74400,74400,74400,6
|
|
20240308,144300,263298800,74400,74400,74400,74400,3
|
|
20240308,144200,263075600,74400,74400,74400,74400,6
|
|
20240308,144100,262629200,74400,74400,74400,74400,4
|
|
20240308,144000,262331600,74400,74400,74400,74400,7
|
|
20240308,143900,261810800,74400,74400,74400,74400,4
|
|
20240308,143800,261513200,74400,74400,74400,74400,2
|
|
20240308,143700,261364400,74400,74400,74400,74400,11
|
|
20240308,143600,260546000,74400,74400,74400,74400,4
|
|
20240308,143500,260248400,74400,74400,74400,74400,9
|
|
20240308,143400,259578800,74300,74300,74300,74300,7
|
|
20240308,143300,259058700,74300,74300,74300,74300,5
|
|
20240308,143200,258687200,74300,74300,74300,74300,5
|
|
20240308,143100,258315700,74300,74300,74300,74300,5
|
|
20240308,143000,257944200,74300,74300,74300,74300,3
|
|
20240308,142900,257721300,74300,74300,74300,74300,8
|
|
20240308,142800,257126900,74300,74300,74300,74300,2
|
|
20240308,142700,256978300,74200,74300,74300,74200,12
|
|
20240308,142600,256087700,74300,74200,74300,74200,8
|
|
20240308,142500,255493900,74300,74300,74300,74300,0
|
|
20240308,142400,255493900,74300,74300,74300,74300,21
|
|
20240308,142300,253933600,74400,74400,74400,74400,7
|
|
20240308,142200,253412800,74400,74400,74400,74400,4
|
|
20240308,142100,253115200,74400,74400,74400,74400,3
|
|
20240308,142000,252892000,74400,74400,74400,74400,0
|
|
20240308,141900,252892000,74400,74400,74400,74400,12
|
|
20240308,141800,251999200,74500,74500,74500,74500,6
|
|
20240308,141700,251552200,74500,74500,74500,74500,3
|
|
20240308,141600,251328700,74500,74500,74500,74500,5
|
|
20240308,141500,250956200,74500,74500,74500,74500,7
|
|
20240308,141400,250434700,74500,74500,74500,74500,5
|
|
20240308,141300,250062200,74500,74500,74500,74500,2
|
|
20240308,141200,249913200,74500,74400,74500,74400,7
|
|
20240308,141100,249392200,74400,74400,74400,74400,2
|
|
20240308,141000,249243400,74400,74400,74400,74400,3
|
|
20240308,140900,249020200,74300,74300,74300,74300,3
|
|
20240308,140800,248797300,74300,74300,74300,74300,4
|
|
20240308,140700,248500100,74300,74300,74300,74300,43
|
|
20240308,140600,245305200,74200,74200,74200,74200,0
|
|
20240308,140500,245305200,74200,74300,74300,74200,11
|
|
20240308,140400,244488100,74300,74300,74300,74300,9
|
|
20240308,140300,243819400,74400,74400,74400,74400,0
|
|
20240308,140200,243819400,74400,74400,74400,74400,7
|
|
20240308,140100,243298600,74300,74300,74300,74300,0
|
|
20240308,140000,243298600,74300,74300,74300,74300,0
|
|
20240308,135900,243298600,74300,74300,74300,74300,0
|
|
20240308,135800,243298600,74300,74300,74300,74300,0
|
|
20240308,135700,243298600,74300,74300,74300,74300,0
|
|
20240308,135600,243298600,74300,74300,74300,74300,0
|
|
20240308,135500,243298600,74300,74300,74300,74300,0
|
|
20240308,135400,243298600,74300,74300,74300,74300,0
|
|
20240308,135300,243298600,74300,74300,74300,74300,0
|
|
20240308,135200,243298600,74300,74300,74300,74300,0
|
|
20240308,135100,243298600,74300,74300,74300,74300,0
|
|
20240308,135000,243298600,74300,74300,74300,74300,0
|
|
20240308,134900,243298600,74300,74300,74300,74300,0
|
|
20240308,134800,243298600,74300,74300,74300,74300,0
|
|
20240308,134700,243298600,74300,74300,74300,74300,19
|
|
20240308,134600,241886900,74300,74300,74300,74300,16
|
|
20240308,134500,240698100,74300,74300,74300,74300,0
|
|
20240308,134400,240698100,74300,74300,74300,74300,0
|
|
20240308,134300,240698100,74300,74300,74300,74300,0
|
|
20240308,134200,240698100,74300,74300,74300,74300,7
|
|
20240308,134100,240178000,74300,74300,74300,74300,0
|
|
20240308,134000,240178000,74300,74300,74300,74300,1
|
|
20240308,133900,240103700,74300,74300,74300,74300,0
|
|
20240308,133800,240103700,74300,74300,74300,74300,0
|
|
20240308,133700,240103700,74300,74300,74300,74300,52
|
|
20240308,133600,236240100,74300,74300,74300,74300,0
|
|
20240308,133500,236240100,74300,74300,74300,74300,0
|
|
20240308,133400,236240100,74300,74300,74300,74300,16
|
|
20240308,133300,235051300,74300,74300,74300,74300,0
|
|
20240308,133200,235051300,74300,74300,74300,74300,0
|
|
20240308,133100,235051300,74300,74300,74300,74300,0
|
|
20240308,133000,235051300,74300,74300,74300,74300,0
|
|
20240308,132900,235051300,74300,74300,74300,74300,1
|
|
20240308,132800,234977000,74300,74300,74300,74300,41
|
|
20240308,132700,231930700,74500,74500,74500,74500,0
|
|
20240308,132600,231930700,74500,74500,74500,74500,0
|
|
20240308,132500,231930700,74500,74500,74500,74500,7
|
|
20240308,132400,231409200,74500,74500,74500,74500,0
|
|
20240308,132300,231409200,74500,74500,74500,74500,2
|
|
20240308,132200,231260200,74400,74400,74400,74400,0
|
|
20240308,132100,231260200,74400,74400,74400,74400,0
|
|
20240308,132000,231260200,74400,74400,74400,74400,1
|
|
20240308,131900,231185800,74400,74400,74400,74400,23
|
|
20240308,131800,229474600,74500,74500,74500,74500,0
|
|
20240308,131700,229474600,74500,74500,74500,74500,0
|
|
20240308,131600,229474600,74500,74500,74500,74500,0
|
|
20240308,131500,229474600,74500,74500,74500,74500,0
|
|
20240308,131400,229474600,74500,74500,74500,74500,0
|
|
20240308,131300,229474600,74500,74500,74500,74500,0
|
|
20240308,131200,229474600,74500,74500,74500,74500,0
|
|
20240308,131100,229474600,74500,74500,74500,74500,0
|
|
20240308,131000,229474600,74500,74500,74500,74500,0
|
|
20240308,130900,229474600,74500,74500,74500,74500,0
|
|
20240308,130800,229474600,74500,74500,74500,74500,0
|
|
20240308,130700,229474600,74500,74500,74500,74500,0
|
|
20240308,130600,229474600,74500,74500,74500,74500,0
|
|
20240308,130500,229474600,74500,74500,74500,74500,1
|
|
20240308,130400,229400100,74400,74400,74400,74400,0
|
|
20240308,130300,229400100,74400,74400,74400,74400,0
|
|
20240308,130200,229400100,74400,74400,74400,74400,0
|
|
20240308,130100,229400100,74400,74200,74400,74000,106
|
|
20240308,130000,221549000,74200,74200,74200,74200,1
|
|
20240308,125900,221474800,74300,74300,74300,74300,0
|
|
20240308,125800,221474800,74300,74300,74300,74300,0
|
|
20240308,125700,221474800,74300,74300,74300,74300,0
|
|
20240308,125600,221474800,74300,74300,74300,74300,0
|
|
20240308,125500,221474800,74300,74300,74300,74300,0
|
|
20240308,125400,221474800,74300,74300,74300,74300,9
|
|
20240308,125300,220806100,74400,74300,74400,74300,6
|
|
20240308,125200,220360200,74300,74300,74300,74300,0
|
|
20240308,125100,220360200,74300,74300,74300,74300,2
|
|
20240308,125000,220211600,74300,74300,74300,74300,5
|
|
20240308,124900,219840100,74300,74300,74300,74300,0
|
|
20240308,124800,219840100,74300,74300,74300,74300,0
|
|
20240308,124700,219840100,74300,74300,74300,74300,0
|
|
20240308,124600,219840100,74300,74300,74300,74300,0
|
|
20240308,124500,219840100,74300,74300,74300,74300,0
|
|
20240308,124400,219840100,74300,74300,74300,74300,0
|
|
20240308,124300,219840100,74300,74300,74300,74300,0
|
|
20240308,124200,219840100,74300,74300,74300,74300,0
|
|
20240308,124100,219840100,74300,74300,74300,74300,0
|
|
20240308,124000,219840100,74300,74300,74300,74300,0
|
|
20240308,123900,219840100,74300,74300,74300,74300,30
|
|
20240308,123800,217611100,74300,74300,74300,74300,0
|
|
20240308,123700,217611100,74300,74300,74300,74300,2
|
|
20240308,123600,217462500,74300,74300,74300,74300,0
|
|
20240308,123500,217462500,74300,74300,74300,74300,0
|
|
20240308,123400,217462500,74300,74300,74300,74300,0
|
|
20240308,123300,217462500,74300,74300,74300,74300,1
|
|
20240308,123200,217388200,74000,74000,74000,74000,13
|
|
20240308,123100,216426200,74100,74100,74100,74100,0
|
|
20240308,123000,216426200,74100,74100,74100,74100,0
|
|
20240308,122900,216426200,74100,74100,74100,74100,8
|
|
20240308,122800,215833400,73900,73900,73900,73900,0
|
|
20240308,122700,215833400,73900,73900,73900,73900,1
|
|
20240308,122600,215759500,73900,73900,73900,73900,5
|
|
20240308,122500,215390000,73900,73900,73900,73900,100
|
|
20240308,122400,208000000,73900,73900,73900,73900,0
|
|
20240308,122300,208000000,73900,73900,73900,73900,5
|
|
20240308,122200,207630500,73900,73900,73900,73900,18
|
|
20240308,122100,206300300,74200,74200,74200,74200,0
|
|
20240308,122000,206300300,74200,74200,74200,74200,2
|
|
20240308,121900,206151900,74000,74000,74000,74000,0
|
|
20240308,121800,206151900,74000,74000,74000,74000,0
|
|
20240308,121700,206151900,74000,74000,74000,74000,0
|
|
20240308,121600,206151900,74000,74000,74000,74000,20
|
|
20240308,121500,204671900,74000,74000,74000,74000,47
|
|
20240308,121400,201193900,74000,74100,74100,74000,59
|
|
20240308,121300,196825200,74100,74100,74100,74100,0
|
|
20240308,121200,196825200,74100,74100,74100,74100,0
|
|
20240308,121100,196825200,74100,74200,74200,74100,9
|
|
20240308,121000,196157700,74200,74200,74200,74200,0
|
|
20240308,120900,196157700,74200,74200,74200,74200,0
|
|
20240308,120800,196157700,74200,74200,74200,74200,0
|
|
20240308,120700,196157700,74200,74200,74200,74200,0
|
|
20240308,120600,196157700,74200,74200,74200,74200,0
|
|
20240308,120500,196157700,74200,74200,74200,74200,0
|
|
20240308,120400,196157700,74200,74200,74200,74200,0
|
|
20240308,120300,196157700,74200,74200,74200,74200,0
|
|
20240308,120200,196157700,74200,74200,74200,74200,0
|
|
20240308,120100,196157700,74200,74200,74200,74200,0
|
|
20240308,120000,196157700,74200,74200,74200,74200,0
|
|
20240308,115900,196157700,74200,74200,74200,74200,0
|
|
20240308,115800,196157700,74200,74200,74200,74200,0
|
|
20240308,115700,196157700,74200,74200,74200,74200,0
|
|
20240308,115600,196157700,74200,74300,74300,74200,64
|
|
20240308,115500,191405800,74400,74300,74400,74300,3
|
|
20240308,115400,191182700,74400,74400,74400,74400,0
|
|
20240308,115300,191182700,74400,74400,74400,74400,0
|
|
20240308,115200,191182700,74400,74400,74400,74400,0
|
|
20240308,115100,191182700,74400,74400,74400,74400,20
|
|
20240308,115000,189694700,74400,74400,74400,74400,2
|
|
20240308,114900,189545900,74400,74400,74400,74400,0
|
|
20240308,114800,189545900,74400,74400,74400,74400,0
|
|
20240308,114700,189545900,74400,74400,74400,74400,0
|
|
20240308,114600,189545900,74400,74400,74400,74400,5
|
|
20240308,114500,189173900,74300,74300,74300,74300,0
|
|
20240308,114400,189173900,74300,74300,74300,74300,14
|
|
20240308,114300,188133700,74300,74300,74300,74300,0
|
|
20240308,114200,188133700,74300,74300,74300,74300,100
|
|
20240308,114100,180703700,74400,74400,74400,74400,6
|
|
20240308,114000,180257300,74500,74500,74500,74500,0
|
|
20240308,113900,180257300,74500,74500,74500,74500,0
|
|
20240308,113800,180257300,74500,74500,74500,74500,0
|
|
20240308,113700,180257300,74500,74500,74500,74500,2
|
|
20240308,113600,180108300,74400,74400,74400,74400,0
|
|
20240308,113500,180108300,74400,74400,74400,74400,0
|
|
20240308,113400,180108300,74400,74500,74500,74400,25
|
|
20240308,113300,178247600,74500,74500,74500,74500,1
|
|
20240308,113200,178173100,74500,74500,74500,74500,20
|
|
20240308,113100,176683100,74500,74500,74500,74500,0
|
|
20240308,113000,176683100,74500,74500,74500,74500,0
|
|
20240308,112900,176683100,74500,74500,74500,74500,7
|
|
20240308,112800,176161600,74500,74500,74500,74500,1
|
|
20240308,112700,176087100,74400,74400,74400,74400,2
|
|
20240308,112600,175938300,74500,74500,74500,74500,0
|
|
20240308,112500,175938300,74500,74500,74500,74500,0
|
|
20240308,112400,175938300,74500,74500,74500,74500,2
|
|
20240308,112300,175789300,74500,74500,74500,74500,0
|
|
20240308,112200,175789300,74500,74500,74500,74500,0
|
|
20240308,112100,175789300,74500,74500,74500,74500,0
|
|
20240308,112000,175789300,74500,74500,74500,74500,2
|
|
20240308,111900,175640300,74400,74400,74400,74400,0
|
|
20240308,111800,175640300,74400,74400,74400,74400,5
|
|
20240308,111700,175268300,74400,74400,74400,74400,6
|
|
20240308,111600,174821900,74500,74400,74500,74400,40
|
|
20240308,111500,171843400,74400,74400,74400,74400,0
|
|
20240308,111400,171843400,74400,74400,74400,74400,0
|
|
20240308,111300,171843400,74400,74400,74400,74400,0
|
|
20240308,111200,171843400,74400,74400,74400,74400,3
|
|
20240308,111100,171620200,74400,74400,74400,74400,0
|
|
20240308,111000,171620200,74400,74400,74400,74400,8
|
|
20240308,110900,171025000,74400,74400,74400,74400,0
|
|
20240308,110800,171025000,74400,74400,74400,74400,0
|
|
20240308,110700,171025000,74400,74400,74400,74400,0
|
|
20240308,110600,171025000,74400,74400,74400,74400,4
|
|
20240308,110500,170727400,74400,74400,74400,74400,38
|
|
20240308,110400,167900200,74400,74400,74400,74400,4
|
|
20240308,110300,167602600,74300,74300,74300,74300,10
|
|
20240308,110200,166859600,74200,74200,74200,74200,0
|
|
20240308,110100,166859600,74200,74200,74200,74200,0
|
|
20240308,110000,166859600,74200,74200,74200,74200,2
|
|
20240308,105900,166711200,74300,74300,74300,74300,0
|
|
20240308,105800,166711200,74300,74300,74300,74300,74
|
|
20240308,105700,161213000,74300,74300,74300,74300,0
|
|
20240308,105600,161213000,74300,74300,74300,74300,0
|
|
20240308,105500,161213000,74300,74300,74300,74300,1
|
|
20240308,105400,161138700,74300,74300,74300,74300,0
|
|
20240308,105300,161138700,74300,74300,74300,74300,30
|
|
20240308,105200,158909700,74300,74300,74300,74300,0
|
|
20240308,105100,158909700,74300,74300,74300,74300,0
|
|
20240308,105000,158909700,74300,74300,74300,74300,1
|
|
20240308,104900,158835400,74300,74300,74300,74300,9
|
|
20240308,104800,158166700,74300,74300,74300,74300,0
|
|
20240308,104700,158166700,74300,74300,74300,74300,0
|
|
20240308,104600,158166700,74300,74300,74300,74300,0
|
|
20240308,104500,158166700,74300,74300,74300,74300,0
|
|
20240308,104400,158166700,74300,74300,74300,74300,2
|
|
20240308,104300,158018100,74000,74000,74000,74000,1
|
|
20240308,104200,157944100,74300,74300,74300,74300,6
|
|
20240308,104100,157498300,74000,74000,74000,74000,0
|
|
20240308,104000,157498300,74000,74000,74000,74000,1
|
|
20240308,103900,157424300,74000,74000,74000,74000,2
|
|
20240308,103800,157276300,74000,74000,74000,74000,0
|
|
20240308,103700,157276300,74000,74000,74000,74000,0
|
|
20240308,103600,157276300,74000,74000,74000,74000,0
|
|
20240308,103500,157276300,74000,74000,74000,74000,0
|
|
20240308,103400,157276300,74000,74000,74000,74000,1
|
|
20240308,103300,157202300,74300,74300,74300,74300,7
|
|
20240308,103200,156682200,74300,74300,74300,74300,6
|
|
20240308,103100,156236400,74300,74300,74300,74300,1
|
|
20240308,103000,156162100,74200,74200,74200,74200,8
|
|
20240308,102900,155568500,74000,74200,74200,74000,18
|
|
20240308,102800,154236300,74200,74200,74200,74200,1
|
|
20240308,102700,154162100,74200,74200,74200,74200,10
|
|
20240308,102600,153420100,74200,74200,74200,74200,10
|
|
20240308,102500,152678100,74200,74200,74200,74200,3
|
|
20240308,102400,152455500,74000,74000,74000,74000,50
|
|
20240308,102300,148755500,74000,74000,74000,74000,1
|
|
20240308,102200,148681500,74000,74000,74000,74000,0
|
|
20240308,102100,148681500,74000,74000,74000,74000,0
|
|
20240308,102000,148681500,74000,74000,74000,74000,2
|
|
20240308,101900,148533500,73900,74100,74100,73900,200
|
|
20240308,101800,133729700,74200,74200,74200,74200,536
|
|
20240308,101700,93958500,74200,74200,74200,74200,0
|
|
20240308,101600,93958500,74200,74200,74200,74200,1
|
|
20240308,101500,93884300,74200,74200,74200,74200,0
|
|
20240308,101400,93884300,74200,74200,74200,74200,20
|
|
20240308,101300,92400300,74200,74200,74200,74200,26
|
|
20240308,101200,90471100,74200,74200,74200,74200,50
|
|
20240308,101100,86761100,74300,74300,74300,74300,5
|
|
20240308,101000,86389600,74300,74200,74300,74200,6
|
|
20240308,100900,85943900,74300,74300,74300,74300,10
|
|
20240308,100800,85200900,74300,74300,74300,74300,16
|
|
20240308,100700,84012100,74300,74300,74300,74300,0
|
|
20240308,100600,84012100,74300,74300,74300,74300,0
|
|
20240308,100500,84012100,74300,74300,74300,74300,0
|
|
20240308,100400,84012100,74300,74300,74300,74300,1
|
|
20240308,100300,83937800,74300,74300,74300,74300,0
|
|
20240308,100200,83937800,74300,74300,74300,74300,8
|
|
20240308,100100,83343400,74200,74200,74200,74200,0
|
|
20240308,100000,83343400,74200,74200,74300,74200,102
|
|
20240308,095900,75774900,74300,74300,74300,74300,0
|
|
20240308,095800,75774900,74300,74300,74300,74300,0
|
|
20240308,095700,75774900,74300,74300,74300,74300,9
|
|
20240308,095600,75106200,74300,74300,74300,74300,0
|
|
20240308,095500,75106200,74300,74300,74300,74300,4
|
|
20240308,095400,74809000,74200,74200,74200,74200,0
|
|
20240308,095300,74809000,74200,74300,74300,74200,52
|
|
20240308,095200,70945600,74200,74200,74200,74200,0
|
|
20240308,095100,70945600,74200,74300,74300,74200,11
|
|
20240308,095000,70128600,74300,74300,74300,74300,0
|
|
20240308,094900,70128600,74300,74300,74300,74300,5
|
|
20240308,094800,69757100,74400,74400,74400,74400,1
|
|
20240308,094700,69682700,74300,74300,74300,74300,1
|
|
20240308,094600,69608400,74300,74300,74300,74300,1
|
|
20240308,094500,69534100,74400,74400,74400,74400,0
|
|
20240308,094400,69534100,74400,74400,74400,74400,1
|
|
20240308,094300,69459700,74300,74300,74300,74300,1
|
|
20240308,094200,69385400,74300,74300,74300,74300,0
|
|
20240308,094100,69385400,74300,74300,74300,74300,10
|
|
20240308,094000,68642400,74300,74300,74300,74300,3
|
|
20240308,093900,68419500,74300,74300,74300,74300,1
|
|
20240308,093800,68345200,74300,74300,74300,74300,150
|
|
20240308,093700,57200200,74300,74300,74300,74300,0
|
|
20240308,093600,57200200,74300,74300,74300,74300,0
|
|
20240308,093500,57200200,74300,74200,74300,74200,5
|
|
20240308,093400,56829000,74300,74200,74300,74200,17
|
|
20240308,093300,55566200,74200,74300,74300,74200,87
|
|
20240308,093200,49107600,74300,74300,74300,74300,0
|
|
20240308,093100,49107600,74300,74300,74300,74300,0
|
|
20240308,093000,49107600,74300,74300,74300,74300,0
|
|
20240308,092900,49107600,74300,74300,74300,74300,29
|
|
20240308,092800,46952900,74300,74300,74300,74300,1
|
|
20240308,092700,46878600,74300,74400,74400,74300,30
|
|
20240308,092600,44646700,74500,74500,74500,74500,15
|
|
20240308,092500,43529200,74500,74500,74700,74500,111
|
|
20240308,092400,35258200,74400,74400,74400,74400,0
|
|
20240308,092300,35258200,74400,74400,74400,74400,2
|
|
20240308,092200,35109400,74500,74500,74500,74500,0
|
|
20240308,092100,35109400,74500,74500,74500,74500,1
|
|
20240308,092000,35034900,74400,74400,74400,74400,2
|
|
20240308,091900,34886100,74400,74400,74400,74400,1
|
|
20240308,091800,34811700,74400,74400,74400,74400,13
|
|
20240308,091700,33844500,74400,74400,74400,74400,31
|
|
20240308,091600,31538100,74200,74200,74200,74200,1
|
|
20240308,091500,31463900,74300,74300,74300,74300,0
|
|
20240308,091400,31463900,74300,74300,74300,74300,1
|
|
20240308,091300,31389600,74400,74400,74400,74400,0
|
|
20240308,091200,31389600,74400,74400,74400,74400,0
|
|
20240308,091100,31389600,74400,74400,74400,74400,0
|
|
20240308,091000,31389600,74400,74400,74400,74400,1
|
|
20240308,090900,31315200,74700,74700,74700,74700,0
|
|
20240308,090800,31315200,74700,74700,74700,74700,0
|
|
20240308,090700,31315200,74700,74700,74700,74700,25
|
|
20240308,090600,29447700,74300,74700,74700,74300,257
|
|
20240308,090500,10325900,74800,74800,74900,74800,86
|
|
20240308,090400,3891600,74500,74500,74500,74500,2
|
|
20240308,090300,3742600,74500,74500,74500,74500,2
|
|
20240308,090200,3593600,74500,74500,74500,74500,3
|
|
20240308,090100,3370100,75000,75000,75000,75000,1
|
|
20240308,090000,3295100,74900,74900,75000,74800,44
|