573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183000,1102600000,70800,70800,70800,70800,1356
|
|
20240318,182900,1102600000,70800,70800,70800,70800,0
|
|
20240318,182800,1102600000,70800,70800,70800,70800,0
|
|
20240318,182700,1102600000,70800,70800,70800,70800,0
|
|
20240318,182600,1102600000,70800,70800,70800,70800,0
|
|
20240318,182500,1102600000,70800,70800,70800,70800,0
|
|
20240318,182400,1102600000,70800,70800,70800,70800,0
|
|
20240318,182300,1102600000,70800,70800,70800,70800,0
|
|
20240318,182200,1102600000,70800,70800,70800,70800,0
|
|
20240318,182100,1102600000,70800,70800,70800,70800,0
|
|
20240318,182000,1102600000,70800,70800,70800,70800,0
|
|
20240318,181900,1102600000,70800,70800,70800,70800,0
|
|
20240318,181800,1102600000,70800,70800,70800,70800,0
|
|
20240318,181700,1102600000,70800,70800,70800,70800,0
|
|
20240318,181600,1102600000,70800,70800,70800,70800,0
|
|
20240318,181500,1102600000,70800,70800,70800,70800,0
|
|
20240318,181400,1102600000,70800,70800,70800,70800,0
|
|
20240318,181300,1102600000,70800,70800,70800,70800,0
|
|
20240318,181200,1102600000,70800,70800,70800,70800,0
|
|
20240318,181100,1102600000,70800,70800,70800,70800,0
|
|
20240318,181000,1102600000,70800,70800,70800,70800,0
|
|
20240318,180900,1102600000,70800,70800,70800,70800,0
|
|
20240318,180800,1102600000,70800,70800,70800,70800,0
|
|
20240318,180700,1102600000,70800,70800,70800,70800,0
|
|
20240318,180600,1102600000,70800,70800,70800,70800,0
|
|
20240318,180500,1102600000,70800,70800,70800,70800,0
|
|
20240318,180400,1102600000,70800,70800,70800,70800,0
|
|
20240318,180300,1102600000,70800,70800,70800,70800,0
|
|
20240318,180200,1102600000,70800,70800,70800,70800,0
|
|
20240318,180100,1102600000,70800,70800,70800,70800,0
|
|
20240318,180000,1102600000,70800,70800,70800,70800,1356
|
|
20240318,175900,1102600000,70800,70800,70800,70800,0
|
|
20240318,175800,1102600000,70800,70800,70800,70800,0
|
|
20240318,175700,1102600000,70800,70800,70800,70800,0
|
|
20240318,175600,1102600000,70800,70800,70800,70800,0
|
|
20240318,175500,1102600000,70800,70800,70800,70800,0
|
|
20240318,175400,1102600000,70800,70800,70800,70800,0
|
|
20240318,175300,1102600000,70800,70800,70800,70800,0
|
|
20240318,175200,1102600000,70800,70800,70800,70800,0
|
|
20240318,175100,1102600000,70800,70800,70800,70800,0
|
|
20240318,175000,1102600000,70800,70800,70800,70800,0
|
|
20240318,174900,1102600000,70800,70800,70800,70800,0
|
|
20240318,174800,1102600000,70800,70800,70800,70800,0
|
|
20240318,174700,1102600000,70800,70800,70800,70800,0
|
|
20240318,174600,1102600000,70800,70800,70800,70800,0
|
|
20240318,174500,1102600000,70800,70800,70800,70800,0
|
|
20240318,174400,1102600000,70800,70800,70800,70800,0
|
|
20240318,174300,1102600000,70800,70800,70800,70800,0
|
|
20240318,174200,1102600000,70800,70800,70800,70800,0
|
|
20240318,174100,1102600000,70800,70800,70800,70800,0
|
|
20240318,174000,1102600000,70800,70800,70800,70800,0
|
|
20240318,173900,1102600000,70800,70800,70800,70800,0
|
|
20240318,173800,1102600000,70800,70800,70800,70800,0
|
|
20240318,173700,1102600000,70800,70800,70800,70800,0
|
|
20240318,173600,1102600000,70800,70800,70800,70800,0
|
|
20240318,173500,1102600000,70800,70800,70800,70800,0
|
|
20240318,173400,1102600000,70800,70800,70800,70800,0
|
|
20240318,173300,1102600000,70800,70800,70800,70800,0
|
|
20240318,173200,1102600000,70800,70800,70800,70800,0
|
|
20240318,173100,1102600000,70800,70800,70800,70800,0
|
|
20240318,173000,1102600000,70800,70800,70800,70800,1356
|
|
20240318,172900,1102600000,70800,70800,70800,70800,0
|
|
20240318,172800,1102600000,70800,70800,70800,70800,0
|
|
20240318,172700,1102600000,70800,70800,70800,70800,0
|
|
20240318,172600,1102600000,70800,70800,70800,70800,0
|
|
20240318,172500,1102600000,70800,70800,70800,70800,0
|
|
20240318,172400,1102600000,70800,70800,70800,70800,0
|
|
20240318,172300,1102600000,70800,70800,70800,70800,0
|
|
20240318,172200,1102600000,70800,70800,70800,70800,0
|
|
20240318,172100,1102600000,70800,70800,70800,70800,0
|
|
20240318,172000,1102600000,70800,70800,70800,70800,0
|
|
20240318,171900,1102600000,70800,70800,70800,70800,0
|
|
20240318,171800,1102600000,70800,70800,70800,70800,0
|
|
20240318,171700,1102600000,70800,70800,70800,70800,0
|
|
20240318,171600,1102600000,70800,70800,70800,70800,0
|
|
20240318,171500,1102600000,70800,70800,70800,70800,0
|
|
20240318,171400,1102600000,70800,70800,70800,70800,0
|
|
20240318,171300,1102600000,70800,70800,70800,70800,0
|
|
20240318,171200,1102600000,70800,70800,70800,70800,0
|
|
20240318,171100,1102600000,70800,70800,70800,70800,0
|
|
20240318,171000,1102600000,70800,70800,70800,70800,0
|
|
20240318,170900,1102600000,70800,70800,70800,70800,0
|
|
20240318,170800,1102600000,70800,70800,70800,70800,0
|
|
20240318,170700,1102600000,70800,70800,70800,70800,0
|
|
20240318,170600,1102600000,70800,70800,70800,70800,0
|
|
20240318,170500,1102600000,70800,70800,70800,70800,0
|
|
20240318,170400,1102600000,70800,70800,70800,70800,0
|
|
20240318,170300,1102600000,70800,70800,70800,70800,0
|
|
20240318,170200,1102600000,70800,70800,70800,70800,0
|
|
20240318,170100,1102600000,70800,70800,70800,70800,0
|
|
20240318,170000,1102600000,70800,70800,70800,70800,1356
|
|
20240318,165900,1102600000,70800,70800,70800,70800,0
|
|
20240318,165800,1102600000,70800,70800,70800,70800,0
|
|
20240318,165700,1102600000,70800,70800,70800,70800,0
|
|
20240318,165600,1102600000,70800,70800,70800,70800,0
|
|
20240318,165500,1102600000,70800,70800,70800,70800,0
|
|
20240318,165400,1102600000,70800,70800,70800,70800,0
|
|
20240318,165300,1102600000,70800,70800,70800,70800,0
|
|
20240318,165200,1102600000,70800,70800,70800,70800,0
|
|
20240318,165100,1102600000,70800,70800,70800,70800,0
|
|
20240318,165000,1102600000,70800,70800,70800,70800,0
|
|
20240318,164900,1102600000,70800,70800,70800,70800,0
|
|
20240318,164800,1102600000,70800,70800,70800,70800,0
|
|
20240318,164700,1102600000,70800,70800,70800,70800,0
|
|
20240318,164600,1102600000,70800,70800,70800,70800,0
|
|
20240318,164500,1102600000,70800,70800,70800,70800,0
|
|
20240318,164400,1102600000,70800,70800,70800,70800,0
|
|
20240318,164300,1102600000,70800,70800,70800,70800,0
|
|
20240318,164200,1102600000,70800,70800,70800,70800,0
|
|
20240318,164100,1102600000,70800,70800,70800,70800,0
|
|
20240318,164000,1102600000,70800,70800,70800,70800,0
|
|
20240318,163900,1102600000,70800,70800,70800,70800,0
|
|
20240318,163800,1102600000,70800,70800,70800,70800,0
|
|
20240318,163700,1102600000,70800,70800,70800,70800,0
|
|
20240318,163600,1102600000,70800,70800,70800,70800,0
|
|
20240318,163500,1102600000,70800,70800,70800,70800,0
|
|
20240318,163400,1102600000,70800,70800,70800,70800,0
|
|
20240318,163300,1102600000,70800,70800,70800,70800,0
|
|
20240318,163200,1102600000,70800,70800,70800,70800,0
|
|
20240318,163100,1102600000,70800,70800,70800,70800,0
|
|
20240318,163000,1102600000,70800,70800,70800,70800,1356
|
|
20240318,162900,1102600000,70800,70800,70800,70800,0
|
|
20240318,162800,1102600000,70800,70800,70800,70800,0
|
|
20240318,162700,1102600000,70800,70800,70800,70800,0
|
|
20240318,162600,1102600000,70800,70800,70800,70800,0
|
|
20240318,162500,1102600000,70800,70800,70800,70800,0
|
|
20240318,162400,1102600000,70800,70800,70800,70800,0
|
|
20240318,162300,1102600000,70800,70800,70800,70800,0
|
|
20240318,162200,1102600000,70800,70800,70800,70800,0
|
|
20240318,162100,1102600000,70800,70800,70800,70800,0
|
|
20240318,162000,1102600000,70800,70800,70800,70800,0
|
|
20240318,161900,1102600000,70800,70800,70800,70800,0
|
|
20240318,161800,1102600000,70800,70800,70800,70800,0
|
|
20240318,161700,1102600000,70800,70800,70800,70800,0
|
|
20240318,161600,1102600000,70800,70800,70800,70800,0
|
|
20240318,161500,1102600000,70800,70800,70800,70800,0
|
|
20240318,161400,1102600000,70800,70800,70800,70800,0
|
|
20240318,161300,1102600000,70800,70800,70800,70800,0
|
|
20240318,161200,1102600000,70800,70800,70800,70800,0
|
|
20240318,161100,1102600000,70800,70800,70800,70800,0
|
|
20240318,161000,1102600000,70800,70800,70800,70800,0
|
|
20240318,160900,1102600000,70800,70800,70800,70800,0
|
|
20240318,160800,1102600000,70800,70800,70800,70800,0
|
|
20240318,160700,1102600000,70800,70800,70800,70800,0
|
|
20240318,160600,1102600000,70800,70800,70800,70800,0
|
|
20240318,160500,1102600000,70800,70800,70800,70800,0
|
|
20240318,160400,1102600000,70800,70800,70800,70800,0
|
|
20240318,160300,1102600000,70800,70800,70800,70800,0
|
|
20240318,160200,1102600000,70800,70800,70800,70800,0
|
|
20240318,160100,1102600000,70800,70800,70800,70800,0
|
|
20240318,160000,1102600000,70800,70800,70800,70800,1356
|
|
20240318,155900,1102600000,70800,70800,70800,70800,0
|
|
20240318,155800,1102600000,70800,70800,70800,70800,0
|
|
20240318,155700,1102600000,70800,70800,70800,70800,0
|
|
20240318,155600,1102600000,70800,70800,70800,70800,0
|
|
20240318,155500,1102600000,70800,70800,70800,70800,0
|
|
20240318,155400,1102600000,70800,70800,70800,70800,0
|
|
20240318,155300,1102600000,70800,70800,70800,70800,0
|
|
20240318,155200,1102600000,70800,70800,70800,70800,0
|
|
20240318,155100,1102600000,70800,70800,70800,70800,0
|
|
20240318,155000,1102600000,70800,70800,70800,70800,0
|
|
20240318,154900,1102600000,70800,70800,70800,70800,0
|
|
20240318,154800,1102600000,70800,70800,70800,70800,0
|
|
20240318,154700,1102600000,70800,70800,70800,70800,0
|
|
20240318,154600,1102600000,70800,70800,70800,70800,0
|
|
20240318,154500,1102600000,70800,70800,70800,70800,0
|
|
20240318,154400,1102600000,70800,70800,70800,70800,0
|
|
20240318,154300,1102600000,70800,70800,70800,70800,0
|
|
20240318,154200,1102600000,70800,70800,70800,70800,0
|
|
20240318,154100,1102600000,70800,70800,70800,70800,0
|
|
20240318,154000,1102600000,70800,70800,70800,70800,0
|
|
20240318,153900,1102600000,70800,70800,70800,70800,0
|
|
20240318,153800,1102600000,70800,70800,70800,70800,0
|
|
20240318,153700,1102600000,70800,70800,70800,70800,0
|
|
20240318,153600,1102600000,70800,70800,70800,70800,0
|
|
20240318,153500,1102600000,70800,70800,70800,70800,0
|
|
20240318,153400,1102600000,70800,70800,70800,70800,0
|
|
20240318,153300,1102600000,70800,70800,70800,70800,0
|
|
20240318,153200,1102600000,70800,70800,70800,70800,0
|
|
20240318,153100,1102600000,70800,70800,70800,70800,0
|
|
20240318,153000,1102600000,70800,70800,70800,70800,2712
|
|
20240318,152900,1006595200,71200,71200,71200,71200,0
|
|
20240318,152800,1006595200,71200,71200,71200,71200,0
|
|
20240318,152700,1006595200,71200,71200,71200,71200,0
|
|
20240318,152600,1006595200,71200,71200,71200,71200,0
|
|
20240318,152500,1006595200,71200,71200,71200,71200,0
|
|
20240318,152400,1006595200,71200,71200,71200,71200,0
|
|
20240318,152300,1006595200,71200,71200,71200,71200,0
|
|
20240318,152200,1006595200,71200,71200,71200,71200,0
|
|
20240318,152100,1006595200,71200,71200,71200,71200,0
|
|
20240318,152000,1006595200,71200,71200,71200,71200,0
|
|
20240318,151900,1006595200,71200,71200,71200,71000,27
|
|
20240318,151800,1004675200,71100,71100,71100,71100,0
|
|
20240318,151700,1004675200,71100,71100,71100,71100,10
|
|
20240318,151600,1003964200,71100,71200,71200,71100,22
|
|
20240318,151500,1002399800,71200,71100,71200,71100,8
|
|
20240318,151400,1001830300,71200,71100,71200,71100,23
|
|
20240318,151300,1000194700,71100,71100,71100,71100,0
|
|
20240318,151200,1000194700,71100,71100,71100,71100,6
|
|
20240318,151100,999768100,71000,71000,71000,71000,14
|
|
20240318,151000,998774100,71100,71000,71100,71000,2
|
|
20240318,150900,998632000,71000,71100,71100,71000,2
|
|
20240318,150800,998489900,71000,71000,71000,71000,0
|
|
20240318,150700,998489900,71000,71000,71000,71000,19
|
|
20240318,150600,997140900,71000,71000,71000,71000,8
|
|
20240318,150500,996572900,71100,71100,71100,71100,0
|
|
20240318,150400,996572900,71100,71100,71100,71100,0
|
|
20240318,150300,996572900,71100,71100,71100,71100,0
|
|
20240318,150200,996572900,71100,71100,71100,71100,1
|
|
20240318,150100,996501800,71000,71000,71000,71000,15
|
|
20240318,150000,995436800,71000,70900,71100,70900,66
|
|
20240318,145900,990752700,70900,70900,70900,70900,45
|
|
20240318,145800,987562200,70900,71000,71000,70900,32
|
|
20240318,145700,985291900,70900,70900,71000,70900,44
|
|
20240318,145600,982172000,71000,71000,71100,71000,60
|
|
20240318,145500,977911700,70900,70900,70900,70900,67
|
|
20240318,145400,973161400,70900,70900,70900,70900,42
|
|
20240318,145300,970183600,70900,70900,70900,70900,47
|
|
20240318,145200,966851300,70900,70900,70900,70900,42
|
|
20240318,145100,963873500,70900,70800,70900,70800,63
|
|
20240318,145000,959408900,70800,70900,70900,70800,41
|
|
20240318,144900,956502700,70900,70900,70900,70900,45
|
|
20240318,144800,953312200,71000,70900,71000,70900,37
|
|
20240318,144700,950688700,70900,70900,71000,70900,72
|
|
20240318,144600,945582800,70800,70900,70900,70800,42
|
|
20240318,144500,942605800,70900,71000,71000,70900,33
|
|
20240318,144400,940265200,70900,71000,71000,70900,41
|
|
20240318,144300,937357400,71000,71000,71000,70900,65
|
|
20240318,144200,932743100,71000,71000,71100,71000,31
|
|
20240318,144100,930540900,71000,71000,71000,71000,43
|
|
20240318,144000,927487900,71100,70900,71100,70900,72
|
|
20240318,143900,922373400,70900,70900,70900,70900,66
|
|
20240318,143800,917694000,71000,70900,71000,70900,44
|
|
20240318,143700,914573900,70900,70900,71000,70900,69
|
|
20240318,143600,909681600,70900,70900,71000,70900,47
|
|
20240318,143500,906348800,70900,71000,71000,70900,32
|
|
20240318,143400,904078500,70900,70900,71000,70900,74
|
|
20240318,143300,898827900,71000,71000,71000,71000,22
|
|
20240318,143200,897265900,71100,71000,71100,71000,54
|
|
20240318,143100,893430000,71000,71000,71000,70900,34
|
|
20240318,143000,891016500,71000,70900,71000,70900,172
|
|
20240318,142900,878806200,71000,70900,71000,70900,43
|
|
20240318,142800,875755600,71000,71000,71200,71000,67
|
|
20240318,142700,870997800,71000,71200,71200,71000,44
|
|
20240318,142600,867873000,71000,71100,71100,71000,64
|
|
20240318,142500,863327300,71300,71300,71300,71000,39
|
|
20240318,142400,860556000,71100,70900,71100,70900,71
|
|
20240318,142300,855516800,71000,71100,71100,70900,65
|
|
20240318,142200,850902300,71000,71000,71100,71000,93
|
|
20240318,142100,844294200,70900,71000,71000,70900,41
|
|
20240318,142000,841383900,71000,71200,71300,71000,61
|
|
20240318,141900,837051400,71000,71000,71000,71000,42
|
|
20240318,141800,834069400,71000,71100,71200,71000,106
|
|
20240318,141700,826534600,71100,71100,71300,71100,102
|
|
20240318,141600,819272900,71100,71100,71200,71100,206
|
|
20240318,141500,804610600,71100,71200,71300,71100,28
|
|
20240318,141400,802618100,71100,71200,71200,71100,765
|
|
20240318,141300,748160500,71100,71200,71200,71100,94
|
|
20240318,141200,741470500,71300,71300,71300,71300,0
|
|
20240318,141100,741470500,71300,71300,71300,71300,0
|
|
20240318,141000,741470500,71300,71300,71300,71300,119
|
|
20240318,140900,732985800,71400,71400,71400,71400,0
|
|
20240318,140800,732985800,71400,71300,71400,71300,31
|
|
20240318,140700,730775300,71300,71400,71400,71300,81
|
|
20240318,140600,724993900,71400,71400,71400,71400,77
|
|
20240318,140500,719496100,71500,71500,71500,71400,26
|
|
20240318,140400,717637600,71700,71600,71700,71500,20
|
|
20240318,140300,716204400,71600,71600,71600,71600,6
|
|
20240318,140200,715774800,71600,71600,71600,71600,9
|
|
20240318,140100,715130400,71700,71400,71700,71400,15
|
|
20240318,140000,714059100,71500,71500,71500,71500,17
|
|
20240318,135900,712843600,71500,71600,71600,71500,6
|
|
20240318,135800,712414500,71600,71600,71600,71600,0
|
|
20240318,135700,712414500,71600,71600,71600,71600,1
|
|
20240318,135600,712342900,71700,71700,71700,71700,0
|
|
20240318,135500,712342900,71700,71700,71700,71700,0
|
|
20240318,135400,712342900,71700,71600,71700,71600,20
|
|
20240318,135300,710909600,71600,71600,71600,71600,0
|
|
20240318,135200,710909600,71600,71400,71600,71400,9
|
|
20240318,135100,710266000,71500,71500,71500,71500,0
|
|
20240318,135000,710266000,71500,71500,71500,71500,33
|
|
20240318,134900,707906500,71500,71500,71500,71500,4
|
|
20240318,134800,707620500,71700,71700,71700,71700,0
|
|
20240318,134700,707620500,71700,71700,71700,71700,12
|
|
20240318,134600,706760100,71700,71700,71700,71700,12
|
|
20240318,134500,705899700,71700,71500,71700,71500,173
|
|
20240318,134400,693527800,71500,71500,71500,71500,0
|
|
20240318,134300,693527800,71500,71500,71500,71500,0
|
|
20240318,134200,693527800,71500,71500,71500,71500,0
|
|
20240318,134100,693527800,71500,71500,71500,71500,14
|
|
20240318,134000,692526800,71500,71500,71500,71500,0
|
|
20240318,133900,692526800,71500,71400,71500,71400,28
|
|
20240318,133800,690526800,71500,71500,71500,71500,0
|
|
20240318,133700,690526800,71500,71500,71500,71500,16
|
|
20240318,133600,689382800,71500,71500,71500,71500,0
|
|
20240318,133500,689382800,71500,71500,71500,71500,14
|
|
20240318,133400,688381800,71500,71500,71500,71500,61
|
|
20240318,133300,684020300,71500,71500,71500,71500,32
|
|
20240318,133200,681732300,71500,71500,71500,71500,16
|
|
20240318,133100,680588300,71400,71400,71400,71400,0
|
|
20240318,133000,680588300,71400,71400,71400,71400,17
|
|
20240318,132900,679374500,71400,71400,71400,71400,7
|
|
20240318,132800,678874700,71400,71400,71400,71400,13
|
|
20240318,132700,677946500,71400,71400,71400,71400,0
|
|
20240318,132600,677946500,71400,71400,71400,71400,0
|
|
20240318,132500,677946500,71400,71400,71400,71400,0
|
|
20240318,132400,677946500,71400,71200,71400,71200,104
|
|
20240318,132300,670529600,71300,71300,71300,71200,172
|
|
20240318,132200,658268600,71200,71200,71200,71200,5
|
|
20240318,132100,657912600,71300,71300,71300,71300,1
|
|
20240318,132000,657841300,71200,71200,71200,71200,0
|
|
20240318,131900,657841300,71200,71200,71200,71200,0
|
|
20240318,131800,657841300,71200,71300,71300,71200,134
|
|
20240318,131700,648288300,71200,71600,71600,71200,1275
|
|
20240318,131600,557251100,71700,71900,71900,71600,19
|
|
20240318,131500,555888200,71600,71600,71600,71600,0
|
|
20240318,131400,555888200,71600,71700,71900,71600,92
|
|
20240318,131300,549294700,71700,71900,71900,71700,153
|
|
20240318,131200,538298000,72000,72000,72000,72000,0
|
|
20240318,131100,538298000,72000,72000,72000,72000,0
|
|
20240318,131000,538298000,72000,72000,72000,72000,0
|
|
20240318,130900,538298000,72000,72000,72000,72000,0
|
|
20240318,130800,538298000,72000,71900,72000,71900,45
|
|
20240318,130700,535060600,71900,71900,71900,71900,0
|
|
20240318,130600,535060600,71900,71900,71900,71900,0
|
|
20240318,130500,535060600,71900,71900,71900,71900,7
|
|
20240318,130400,534557300,71900,71900,71900,71900,1
|
|
20240318,130300,534485400,72000,72000,72000,72000,0
|
|
20240318,130200,534485400,72000,72000,72000,72000,0
|
|
20240318,130100,534485400,72000,72000,72000,72000,11
|
|
20240318,130000,533693400,72000,72000,72000,72000,1
|
|
20240318,125900,533621400,72000,72000,72000,72000,0
|
|
20240318,125800,533621400,72000,72000,72000,72000,0
|
|
20240318,125700,533621400,72000,72000,72000,72000,1
|
|
20240318,125600,533549400,72000,72000,72000,72000,0
|
|
20240318,125500,533549400,72000,72000,72000,72000,0
|
|
20240318,125400,533549400,72000,72000,72000,72000,1
|
|
20240318,125300,533477400,72000,72000,72000,72000,15
|
|
20240318,125200,532397400,71900,71900,71900,71900,2
|
|
20240318,125100,532253600,71900,71900,71900,71900,0
|
|
20240318,125000,532253600,71900,71900,71900,71900,0
|
|
20240318,124900,532253600,71900,71900,71900,71900,0
|
|
20240318,124800,532253600,71900,71900,71900,71900,0
|
|
20240318,124700,532253600,71900,71900,71900,71900,0
|
|
20240318,124600,532253600,71900,71900,71900,71900,0
|
|
20240318,124500,532253600,71900,71900,71900,71900,1
|
|
20240318,124400,532181700,72000,72000,72000,72000,0
|
|
20240318,124300,532181700,72000,72000,72000,72000,0
|
|
20240318,124200,532181700,72000,72000,72000,72000,0
|
|
20240318,124100,532181700,72000,72000,72000,72000,13
|
|
20240318,124000,531245700,72000,72000,72000,72000,6
|
|
20240318,123900,530813700,72100,72100,72100,72100,0
|
|
20240318,123800,530813700,72100,72000,72100,72000,22
|
|
20240318,123700,529228100,72000,72000,72000,72000,0
|
|
20240318,123600,529228100,72000,72000,72000,72000,0
|
|
20240318,123500,529228100,72000,71900,72000,71900,16
|
|
20240318,123400,528077600,71800,71700,71800,71700,3
|
|
20240318,123300,527862300,71700,71700,71700,71700,0
|
|
20240318,123200,527862300,71700,71700,71700,71700,0
|
|
20240318,123100,527862300,71700,71700,71700,71700,1
|
|
20240318,123000,527790600,71700,71700,71700,71700,12
|
|
20240318,122900,526930200,71900,71900,71900,71900,11
|
|
20240318,122800,526139300,71800,71600,71800,71600,50
|
|
20240318,122700,522553000,71600,71600,71600,71600,0
|
|
20240318,122600,522553000,71600,71700,71700,71600,3
|
|
20240318,122500,522338100,71700,71700,71700,71700,0
|
|
20240318,122400,522338100,71700,71700,71700,71700,0
|
|
20240318,122300,522338100,71700,71700,71700,71700,19
|
|
20240318,122200,520975800,71600,71600,71600,71600,0
|
|
20240318,122100,520975800,71600,71600,71600,71600,0
|
|
20240318,122000,520975800,71600,71600,71600,71600,11
|
|
20240318,121900,520188200,71600,71600,71600,71600,0
|
|
20240318,121800,520188200,71600,71600,71600,71600,22
|
|
20240318,121700,518613000,71700,71700,71700,71700,12
|
|
20240318,121600,517752600,71700,71700,71700,71700,0
|
|
20240318,121500,517752600,71700,71700,71700,71700,14
|
|
20240318,121400,516748800,71600,71600,71600,71600,6
|
|
20240318,121300,516319200,71600,71600,71600,71600,0
|
|
20240318,121200,516319200,71600,71600,71600,71600,0
|
|
20240318,121100,516319200,71600,71600,71600,71600,0
|
|
20240318,121000,516319200,71600,71600,71600,71600,0
|
|
20240318,120900,516319200,71600,71600,71600,71600,0
|
|
20240318,120800,516319200,71600,71600,71600,71600,6
|
|
20240318,120700,515889600,71600,71600,71600,71600,0
|
|
20240318,120600,515889600,71600,71600,71600,71600,0
|
|
20240318,120500,515889600,71600,71600,71600,71600,0
|
|
20240318,120400,515889600,71600,71500,71600,71500,28
|
|
20240318,120300,513886900,71400,71600,71600,71300,135
|
|
20240318,120200,504231500,71700,71700,71700,71700,0
|
|
20240318,120100,504231500,71700,71700,71700,71700,2
|
|
20240318,120000,504088100,71700,71700,71700,71700,0
|
|
20240318,115900,504088100,71700,71800,71800,71700,38
|
|
20240318,115800,501363100,71800,71800,71800,71800,5
|
|
20240318,115700,501004100,71800,71800,71800,71800,0
|
|
20240318,115600,501004100,71800,71800,71800,71800,8
|
|
20240318,115500,500429700,71800,71900,71900,71800,52
|
|
20240318,115400,496694700,71900,71900,71900,71900,0
|
|
20240318,115300,496694700,71900,71900,72000,71900,20
|
|
20240318,115200,495256500,71900,71900,71900,71900,12
|
|
20240318,115100,494393700,71900,71800,71900,71800,11
|
|
20240318,115000,493603100,71800,71800,71800,71800,0
|
|
20240318,114900,493603100,71800,71600,71800,71600,174
|
|
20240318,114800,481130900,71600,71600,71600,71600,15
|
|
20240318,114700,480056900,71600,71600,71600,71600,7
|
|
20240318,114600,479555700,71600,71600,71600,71600,9
|
|
20240318,114500,478911300,71600,71600,71600,71600,0
|
|
20240318,114400,478911300,71600,71600,71600,71600,0
|
|
20240318,114300,478911300,71600,71600,71600,71600,1
|
|
20240318,114200,478839700,71600,71600,71600,71600,0
|
|
20240318,114100,478839700,71600,71600,71600,71600,0
|
|
20240318,114000,478839700,71600,71600,71600,71600,14
|
|
20240318,113900,477837300,71500,71500,71500,71500,10
|
|
20240318,113800,477122300,71600,71600,71600,71600,0
|
|
20240318,113700,477122300,71600,71600,71600,71600,0
|
|
20240318,113600,477122300,71600,71600,71600,71600,0
|
|
20240318,113500,477122300,71600,71600,71600,71600,0
|
|
20240318,113400,477122300,71600,71600,71600,71600,13
|
|
20240318,113300,476191500,71600,71600,71600,71600,0
|
|
20240318,113200,476191500,71600,71600,71600,71600,7
|
|
20240318,113100,475690300,71600,71600,71600,71600,0
|
|
20240318,113000,475690300,71600,71600,71600,71600,4
|
|
20240318,112900,475403900,71700,71700,71700,71700,0
|
|
20240318,112800,475403900,71700,71700,71700,71700,0
|
|
20240318,112700,475403900,71700,71600,71700,71600,16
|
|
20240318,112600,474256800,71600,71600,71600,71600,2
|
|
20240318,112500,474113600,71600,71600,71600,71600,0
|
|
20240318,112400,474113600,71600,71600,71600,71600,0
|
|
20240318,112300,474113600,71600,71600,71600,71600,1
|
|
20240318,112200,474042000,71600,71600,71600,71600,11
|
|
20240318,112100,473254400,71700,71600,71700,71600,24
|
|
20240318,112000,471534100,71600,71600,71600,71600,0
|
|
20240318,111900,471534100,71600,71600,71600,71600,19
|
|
20240318,111800,470173700,71600,71600,71600,71600,5
|
|
20240318,111700,469815700,71600,71600,71600,71600,6
|
|
20240318,111600,469386100,71600,71600,71600,71600,4
|
|
20240318,111500,469099700,71600,71600,71600,71600,16
|
|
20240318,111400,467954100,71600,71600,71600,71600,23
|
|
20240318,111300,466307300,71600,71600,71600,71600,0
|
|
20240318,111200,466307300,71600,71600,71600,71600,0
|
|
20240318,111100,466307300,71600,71600,71600,71600,1
|
|
20240318,111000,466235700,71500,71500,71500,71500,0
|
|
20240318,110900,466235700,71500,71500,71500,71500,0
|
|
20240318,110800,466235700,71500,71500,71500,71500,1
|
|
20240318,110700,466164200,71500,71400,71500,71400,21
|
|
20240318,110600,464663000,71400,71400,71400,71400,3
|
|
20240318,110500,464448800,71400,71400,71400,71400,0
|
|
20240318,110400,464448800,71400,71400,71400,71400,0
|
|
20240318,110300,464448800,71400,71400,71400,71400,0
|
|
20240318,110200,464448800,71400,71400,71400,71400,0
|
|
20240318,110100,464448800,71400,71400,71400,71400,0
|
|
20240318,110000,464448800,71400,71300,71400,71300,9
|
|
20240318,105900,463806900,71500,71500,71500,71500,0
|
|
20240318,105800,463806900,71500,71500,71500,71500,0
|
|
20240318,105700,463806900,71500,71200,71500,71200,20
|
|
20240318,105600,462380900,71200,71200,71200,71200,0
|
|
20240318,105500,462380900,71200,71200,71200,71200,1
|
|
20240318,105400,462309700,71200,71200,71200,71200,0
|
|
20240318,105300,462309700,71200,71200,71200,71200,0
|
|
20240318,105200,462309700,71200,71200,71200,71200,0
|
|
20240318,105100,462309700,71200,71200,71200,71200,0
|
|
20240318,105000,462309700,71200,71200,71300,71200,23
|
|
20240318,104900,460671100,71200,71200,71200,71200,0
|
|
20240318,104800,460671100,71200,71200,71200,71200,0
|
|
20240318,104700,460671100,71200,71200,71200,71200,0
|
|
20240318,104600,460671100,71200,71200,71200,71200,0
|
|
20240318,104500,460671100,71200,71200,71200,71200,0
|
|
20240318,104400,460671100,71200,71200,71200,71200,6
|
|
20240318,104300,460243900,71200,71200,71200,71200,0
|
|
20240318,104200,460243900,71200,71200,71200,71200,0
|
|
20240318,104100,460243900,71200,71300,71300,71200,43
|
|
20240318,104000,457178600,71300,71300,71300,71300,2
|
|
20240318,103900,457036000,71500,71500,71500,71500,0
|
|
20240318,103800,457036000,71500,71300,71500,71300,24
|
|
20240318,103700,455322000,71400,71400,71400,71400,0
|
|
20240318,103600,455322000,71400,71400,71400,71400,5
|
|
20240318,103500,454965000,71600,71600,71600,71600,0
|
|
20240318,103400,454965000,71600,71600,71600,71600,0
|
|
20240318,103300,454965000,71600,71600,71600,71600,0
|
|
20240318,103200,454965000,71600,71600,71600,71600,0
|
|
20240318,103100,454965000,71600,71600,71600,71600,0
|
|
20240318,103000,454965000,71600,71600,71600,71600,0
|
|
20240318,102900,454965000,71600,71600,71600,71600,44
|
|
20240318,102800,451814600,71400,71400,71400,71400,4
|
|
20240318,102700,451529000,71400,71400,71400,71400,0
|
|
20240318,102600,451529000,71400,71300,71400,71300,20
|
|
20240318,102500,450101600,71400,71400,71400,71400,0
|
|
20240318,102400,450101600,71400,71400,71400,71400,12
|
|
20240318,102300,449244800,71100,71300,71300,71100,13
|
|
20240318,102200,448318700,71200,71200,71200,71200,0
|
|
20240318,102100,448318700,71200,71200,71200,71200,0
|
|
20240318,102000,448318700,71200,71200,71300,71200,27
|
|
20240318,101900,446394700,71300,71300,71300,71300,0
|
|
20240318,101800,446394700,71300,71200,71400,71200,167
|
|
20240318,101700,434488800,71100,71100,71100,71100,4
|
|
20240318,101600,434204400,71100,71100,71100,71100,6
|
|
20240318,101500,433777800,70900,71000,71000,70900,717
|
|
20240318,101400,382874200,70900,70900,71000,70900,27
|
|
20240318,101300,380958300,70900,70900,70900,70900,0
|
|
20240318,101200,380958300,70900,70900,70900,70900,1
|
|
20240318,101100,380887400,70900,71000,71000,70900,23
|
|
20240318,101000,379255100,71000,71000,71000,71000,12
|
|
20240318,100900,378403100,70900,70900,70900,70900,5
|
|
20240318,100800,378048600,71000,70900,71000,70900,21
|
|
20240318,100700,376558200,70900,70900,70900,70900,0
|
|
20240318,100600,376558200,70900,70900,70900,70900,3
|
|
20240318,100500,376345500,70900,70900,70900,70900,0
|
|
20240318,100400,376345500,70900,71000,71000,70900,18
|
|
20240318,100300,375068100,71000,71000,71000,71000,8
|
|
20240318,100200,374500100,71000,70900,71000,70900,57
|
|
20240318,100100,370453700,70900,71000,71000,70900,30
|
|
20240318,100000,368325400,71000,70800,71000,70800,168
|
|
20240318,095900,356404500,70700,71300,71300,70700,942
|
|
20240318,095800,289615800,71200,71200,71200,71200,0
|
|
20240318,095700,289615800,71200,71200,71200,71200,1
|
|
20240318,095600,289544600,71200,71200,71200,71200,9
|
|
20240318,095500,288903800,71200,71300,71300,71200,26
|
|
20240318,095400,287050700,71200,71200,71200,71200,1
|
|
20240318,095300,286979500,71300,71200,71300,71200,11
|
|
20240318,095200,286195800,71300,71300,71300,71200,13
|
|
20240318,095100,285269700,71300,71100,71300,71000,159
|
|
20240318,095000,273958900,71000,71000,71000,71000,69
|
|
20240318,094900,269059900,71100,71100,71100,71100,9
|
|
20240318,094800,268420000,70900,70900,70900,70900,0
|
|
20240318,094700,268420000,70900,70900,70900,70900,0
|
|
20240318,094600,268420000,70900,70900,70900,70900,0
|
|
20240318,094500,268420000,70900,70800,70900,70800,226
|
|
20240318,094400,252416100,70700,70700,70700,70700,7
|
|
20240318,094300,251921200,70800,70800,70800,70800,1
|
|
20240318,094200,251850400,70800,70800,70800,70800,0
|
|
20240318,094100,251850400,70800,70800,70800,70800,5
|
|
20240318,094000,251496400,70800,70800,70800,70800,1
|
|
20240318,093900,251425600,70800,70800,70800,70600,171
|
|
20240318,093800,239341400,70800,70700,70800,70700,26
|
|
20240318,093700,237501400,70700,71100,71100,70700,1133
|
|
20240318,093600,157289100,71000,71000,71100,71000,17
|
|
20240318,093500,156081900,71100,71100,71100,71100,1
|
|
20240318,093400,156010800,71100,71100,71100,71100,10
|
|
20240318,093300,155299800,71100,71100,71100,71100,0
|
|
20240318,093200,155299800,71100,71000,71100,70900,62
|
|
20240318,093100,150893700,71000,71000,71000,71000,129
|
|
20240318,093000,141734700,70900,70900,70900,70900,5
|
|
20240318,092900,141380200,70900,70900,70900,70900,11
|
|
20240318,092800,140600300,70900,70900,70900,70900,2
|
|
20240318,092700,140458500,70900,70900,70900,70900,20
|
|
20240318,092600,139040500,70900,70800,70900,70800,27
|
|
20240318,092500,137127100,70800,70800,70800,70800,3
|
|
20240318,092400,136914700,70800,70900,70900,70800,91
|
|
20240318,092300,130463000,70900,70900,70900,70900,7
|
|
20240318,092200,129966700,71100,71000,71100,71000,16
|
|
20240318,092100,128829800,71000,71100,71100,71000,158
|
|
20240318,092000,117599000,71200,71100,71200,71100,23
|
|
20240318,091900,115962600,71000,71000,71100,71000,100
|
|
20240318,091800,108853400,71100,71000,71100,71000,35
|
|
20240318,091700,106365000,71000,70900,71000,70900,16
|
|
20240318,091600,105229100,71000,70900,71000,70900,37
|
|
20240318,091500,102602900,70800,70800,70900,70700,173
|
|
20240318,091400,90343300,70700,70700,70700,70700,7
|
|
20240318,091300,89848400,70800,70800,70900,70600,128
|
|
20240318,091200,80802300,70800,70800,70800,70800,6
|
|
20240318,091100,80377500,70800,71300,71300,70800,412
|
|
20240318,091000,51115800,71300,71300,71400,71200,59
|
|
20240318,090900,46907700,71400,71400,71400,71200,147
|
|
20240318,090800,36420600,71500,71500,71500,71500,25
|
|
20240318,090700,34633100,71600,71800,71900,71600,201
|
|
20240318,090600,20223700,72000,72000,72000,72000,2
|
|
20240318,090500,20079700,71900,71900,71900,71900,12
|
|
20240318,090400,19216900,72000,72000,72000,72000,3
|
|
20240318,090300,19000900,72000,72000,72000,71900,15
|
|
20240318,090200,17921300,72000,71800,72000,71800,27
|
|
20240318,090100,15982300,71900,71700,71900,71500,134
|
|
20240318,090000,6364200,71700,71500,71800,71400,89
|