573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183000,336840200,72000,72000,72000,72000,83
|
|
20240322,182900,336840200,72000,72000,72000,72000,0
|
|
20240322,182800,336840200,72000,72000,72000,72000,0
|
|
20240322,182700,336840200,72000,72000,72000,72000,0
|
|
20240322,182600,336840200,72000,72000,72000,72000,0
|
|
20240322,182500,336840200,72000,72000,72000,72000,0
|
|
20240322,182400,336840200,72000,72000,72000,72000,0
|
|
20240322,182300,336840200,72000,72000,72000,72000,0
|
|
20240322,182200,336840200,72000,72000,72000,72000,0
|
|
20240322,182100,336840200,72000,72000,72000,72000,0
|
|
20240322,182000,336840200,72000,72000,72000,72000,0
|
|
20240322,181900,336840200,72000,72000,72000,72000,0
|
|
20240322,181800,336840200,72000,72000,72000,72000,0
|
|
20240322,181700,336840200,72000,72000,72000,72000,0
|
|
20240322,181600,336840200,72000,72000,72000,72000,0
|
|
20240322,181500,336840200,72000,72000,72000,72000,0
|
|
20240322,181400,336840200,72000,72000,72000,72000,0
|
|
20240322,181300,336840200,72000,72000,72000,72000,0
|
|
20240322,181200,336840200,72000,72000,72000,72000,0
|
|
20240322,181100,336840200,72000,72000,72000,72000,0
|
|
20240322,181000,336840200,72000,72000,72000,72000,0
|
|
20240322,180900,336840200,72000,72000,72000,72000,0
|
|
20240322,180800,336840200,72000,72000,72000,72000,0
|
|
20240322,180700,336840200,72000,72000,72000,72000,0
|
|
20240322,180600,336840200,72000,72000,72000,72000,0
|
|
20240322,180500,336840200,72000,72000,72000,72000,0
|
|
20240322,180400,336840200,72000,72000,72000,72000,0
|
|
20240322,180300,336840200,72000,72000,72000,72000,0
|
|
20240322,180200,336840200,72000,72000,72000,72000,0
|
|
20240322,180100,336840200,72000,72000,72000,72000,0
|
|
20240322,180000,336840200,72000,72000,72000,72000,83
|
|
20240322,175900,336840200,72000,72000,72000,72000,0
|
|
20240322,175800,336840200,72000,72000,72000,72000,0
|
|
20240322,175700,336840200,72000,72000,72000,72000,0
|
|
20240322,175600,336840200,72000,72000,72000,72000,0
|
|
20240322,175500,336840200,72000,72000,72000,72000,0
|
|
20240322,175400,336840200,72000,72000,72000,72000,0
|
|
20240322,175300,336840200,72000,72000,72000,72000,0
|
|
20240322,175200,336840200,72000,72000,72000,72000,0
|
|
20240322,175100,336840200,72000,72000,72000,72000,0
|
|
20240322,175000,336840200,72000,72000,72000,72000,0
|
|
20240322,174900,336840200,72000,72000,72000,72000,0
|
|
20240322,174800,336840200,72000,72000,72000,72000,0
|
|
20240322,174700,336840200,72000,72000,72000,72000,0
|
|
20240322,174600,336840200,72000,72000,72000,72000,0
|
|
20240322,174500,336840200,72000,72000,72000,72000,0
|
|
20240322,174400,336840200,72000,72000,72000,72000,0
|
|
20240322,174300,336840200,72000,72000,72000,72000,0
|
|
20240322,174200,336840200,72000,72000,72000,72000,0
|
|
20240322,174100,336840200,72000,72000,72000,72000,0
|
|
20240322,174000,336840200,72000,72000,72000,72000,0
|
|
20240322,173900,336840200,72000,72000,72000,72000,0
|
|
20240322,173800,336840200,72000,72000,72000,72000,0
|
|
20240322,173700,336840200,72000,72000,72000,72000,0
|
|
20240322,173600,336840200,72000,72000,72000,72000,0
|
|
20240322,173500,336840200,72000,72000,72000,72000,0
|
|
20240322,173400,336840200,72000,72000,72000,72000,0
|
|
20240322,173300,336840200,72000,72000,72000,72000,0
|
|
20240322,173200,336840200,72000,72000,72000,72000,0
|
|
20240322,173100,336840200,72000,72000,72000,72000,0
|
|
20240322,173000,336840200,72000,72000,72000,72000,83
|
|
20240322,172900,336840200,72000,72000,72000,72000,0
|
|
20240322,172800,336840200,72000,72000,72000,72000,0
|
|
20240322,172700,336840200,72000,72000,72000,72000,0
|
|
20240322,172600,336840200,72000,72000,72000,72000,0
|
|
20240322,172500,336840200,72000,72000,72000,72000,0
|
|
20240322,172400,336840200,72000,72000,72000,72000,0
|
|
20240322,172300,336840200,72000,72000,72000,72000,0
|
|
20240322,172200,336840200,72000,72000,72000,72000,0
|
|
20240322,172100,336840200,72000,72000,72000,72000,0
|
|
20240322,172000,336840200,72000,72000,72000,72000,0
|
|
20240322,171900,336840200,72000,72000,72000,72000,0
|
|
20240322,171800,336840200,72000,72000,72000,72000,0
|
|
20240322,171700,336840200,72000,72000,72000,72000,0
|
|
20240322,171600,336840200,72000,72000,72000,72000,0
|
|
20240322,171500,336840200,72000,72000,72000,72000,0
|
|
20240322,171400,336840200,72000,72000,72000,72000,0
|
|
20240322,171300,336840200,72000,72000,72000,72000,0
|
|
20240322,171200,336840200,72000,72000,72000,72000,0
|
|
20240322,171100,336840200,72000,72000,72000,72000,0
|
|
20240322,171000,336840200,72000,72000,72000,72000,0
|
|
20240322,170900,336840200,72000,72000,72000,72000,0
|
|
20240322,170800,336840200,72000,72000,72000,72000,0
|
|
20240322,170700,336840200,72000,72000,72000,72000,0
|
|
20240322,170600,336840200,72000,72000,72000,72000,0
|
|
20240322,170500,336840200,72000,72000,72000,72000,0
|
|
20240322,170400,336840200,72000,72000,72000,72000,0
|
|
20240322,170300,336840200,72000,72000,72000,72000,0
|
|
20240322,170200,336840200,72000,72000,72000,72000,0
|
|
20240322,170100,336840200,72000,72000,72000,72000,0
|
|
20240322,170000,336840200,72000,72000,72000,72000,83
|
|
20240322,165900,336840200,72000,72000,72000,72000,0
|
|
20240322,165800,336840200,72000,72000,72000,72000,0
|
|
20240322,165700,336840200,72000,72000,72000,72000,0
|
|
20240322,165600,336840200,72000,72000,72000,72000,0
|
|
20240322,165500,336840200,72000,72000,72000,72000,0
|
|
20240322,165400,336840200,72000,72000,72000,72000,0
|
|
20240322,165300,336840200,72000,72000,72000,72000,0
|
|
20240322,165200,336840200,72000,72000,72000,72000,0
|
|
20240322,165100,336840200,72000,72000,72000,72000,0
|
|
20240322,165000,336840200,72000,72000,72000,72000,0
|
|
20240322,164900,336840200,72000,72000,72000,72000,0
|
|
20240322,164800,336840200,72000,72000,72000,72000,0
|
|
20240322,164700,336840200,72000,72000,72000,72000,0
|
|
20240322,164600,336840200,72000,72000,72000,72000,0
|
|
20240322,164500,336840200,72000,72000,72000,72000,0
|
|
20240322,164400,336840200,72000,72000,72000,72000,0
|
|
20240322,164300,336840200,72000,72000,72000,72000,0
|
|
20240322,164200,336840200,72000,72000,72000,72000,0
|
|
20240322,164100,336840200,72000,72000,72000,72000,0
|
|
20240322,164000,336840200,72000,72000,72000,72000,0
|
|
20240322,163900,336840200,72000,72000,72000,72000,0
|
|
20240322,163800,336840200,72000,72000,72000,72000,0
|
|
20240322,163700,336840200,72000,72000,72000,72000,0
|
|
20240322,163600,336840200,72000,72000,72000,72000,0
|
|
20240322,163500,336840200,72000,72000,72000,72000,0
|
|
20240322,163400,336840200,72000,72000,72000,72000,0
|
|
20240322,163300,336840200,72000,72000,72000,72000,0
|
|
20240322,163200,336840200,72000,72000,72000,72000,0
|
|
20240322,163100,336840200,72000,72000,72000,72000,0
|
|
20240322,163000,336840200,72000,72000,72000,72000,83
|
|
20240322,162900,336840200,72000,72000,72000,72000,0
|
|
20240322,162800,336840200,72000,72000,72000,72000,0
|
|
20240322,162700,336840200,72000,72000,72000,72000,0
|
|
20240322,162600,336840200,72000,72000,72000,72000,0
|
|
20240322,162500,336840200,72000,72000,72000,72000,0
|
|
20240322,162400,336840200,72000,72000,72000,72000,0
|
|
20240322,162300,336840200,72000,72000,72000,72000,0
|
|
20240322,162200,336840200,72000,72000,72000,72000,0
|
|
20240322,162100,336840200,72000,72000,72000,72000,0
|
|
20240322,162000,336840200,72000,72000,72000,72000,0
|
|
20240322,161900,336840200,72000,72000,72000,72000,0
|
|
20240322,161800,336840200,72000,72000,72000,72000,0
|
|
20240322,161700,336840200,72000,72000,72000,72000,0
|
|
20240322,161600,336840200,72000,72000,72000,72000,0
|
|
20240322,161500,336840200,72000,72000,72000,72000,0
|
|
20240322,161400,336840200,72000,72000,72000,72000,0
|
|
20240322,161300,336840200,72000,72000,72000,72000,0
|
|
20240322,161200,336840200,72000,72000,72000,72000,0
|
|
20240322,161100,336840200,72000,72000,72000,72000,0
|
|
20240322,161000,336840200,72000,72000,72000,72000,0
|
|
20240322,160900,336840200,72000,72000,72000,72000,0
|
|
20240322,160800,336840200,72000,72000,72000,72000,0
|
|
20240322,160700,336840200,72000,72000,72000,72000,0
|
|
20240322,160600,336840200,72000,72000,72000,72000,0
|
|
20240322,160500,336840200,72000,72000,72000,72000,0
|
|
20240322,160400,336840200,72000,72000,72000,72000,0
|
|
20240322,160300,336840200,72000,72000,72000,72000,0
|
|
20240322,160200,336840200,72000,72000,72000,72000,0
|
|
20240322,160100,336840200,72000,72000,72000,72000,0
|
|
20240322,160000,336840200,72000,72000,72000,72000,83
|
|
20240322,155900,336840200,72000,72000,72000,72000,0
|
|
20240322,155800,336840200,72000,72000,72000,72000,0
|
|
20240322,155700,336840200,72000,72000,72000,72000,0
|
|
20240322,155600,336840200,72000,72000,72000,72000,0
|
|
20240322,155500,336840200,72000,72000,72000,72000,0
|
|
20240322,155400,336840200,72000,72000,72000,72000,0
|
|
20240322,155300,336840200,72000,72000,72000,72000,0
|
|
20240322,155200,336840200,72000,72000,72000,72000,0
|
|
20240322,155100,336840200,72000,72000,72000,72000,0
|
|
20240322,155000,336840200,72000,72000,72000,72000,0
|
|
20240322,154900,336840200,72000,72000,72000,72000,0
|
|
20240322,154800,336840200,72000,72000,72000,72000,0
|
|
20240322,154700,336840200,72000,72000,72000,72000,0
|
|
20240322,154600,336840200,72000,72000,72000,72000,0
|
|
20240322,154500,336840200,72000,72000,72000,72000,0
|
|
20240322,154400,336840200,72000,72000,72000,72000,0
|
|
20240322,154300,336840200,72000,72000,72000,72000,0
|
|
20240322,154200,336840200,72000,72000,72000,72000,0
|
|
20240322,154100,336840200,72000,72000,72000,72000,0
|
|
20240322,154000,336840200,72000,72000,72000,72000,0
|
|
20240322,153900,336840200,72000,72000,72000,72000,0
|
|
20240322,153800,336840200,72000,72000,72000,72000,0
|
|
20240322,153700,336840200,72000,72000,72000,72000,0
|
|
20240322,153600,336840200,72000,72000,72000,72000,0
|
|
20240322,153500,336840200,72000,72000,72000,72000,0
|
|
20240322,153400,336840200,72000,72000,72000,72000,0
|
|
20240322,153300,336840200,72000,72000,72000,72000,0
|
|
20240322,153200,336840200,72000,72000,72000,72000,0
|
|
20240322,153100,336840200,72000,72000,72000,72000,0
|
|
20240322,153000,336840200,72000,72000,72000,72000,166
|
|
20240322,152900,330864200,71600,71600,71600,71600,0
|
|
20240322,152800,330864200,71600,71600,71600,71600,0
|
|
20240322,152700,330864200,71600,71600,71600,71600,0
|
|
20240322,152600,330864200,71600,71600,71600,71600,0
|
|
20240322,152500,330864200,71600,71600,71600,71600,0
|
|
20240322,152400,330864200,71600,71600,71600,71600,0
|
|
20240322,152300,330864200,71600,71600,71600,71600,0
|
|
20240322,152200,330864200,71600,71600,71600,71600,0
|
|
20240322,152100,330864200,71600,71600,71600,71600,0
|
|
20240322,152000,330864200,71600,71600,71600,71600,0
|
|
20240322,151900,330864200,71600,71900,71900,71600,9
|
|
20240322,151800,330219200,71900,71900,71900,71900,1
|
|
20240322,151700,330147300,71900,71900,71900,71900,11
|
|
20240322,151600,329356400,71900,71900,71900,71600,12
|
|
20240322,151500,328493900,71800,71800,71800,71800,1
|
|
20240322,151400,328422100,71600,71600,71600,71600,0
|
|
20240322,151300,328422100,71600,71800,71800,71600,102
|
|
20240322,151200,321098900,71800,71700,71800,71700,12
|
|
20240322,151100,320237400,71600,71800,71800,71600,10
|
|
20240322,151000,319520400,71800,71800,71800,71800,1
|
|
20240322,150900,319448600,71700,71700,71700,71700,0
|
|
20240322,150800,319448600,71700,71600,71700,71600,6
|
|
20240322,150700,319018500,71600,71600,71600,71600,0
|
|
20240322,150600,319018500,71600,71600,71600,71600,0
|
|
20240322,150500,319018500,71600,71600,71600,71600,0
|
|
20240322,150400,319018500,71600,71600,71600,71600,0
|
|
20240322,150300,319018500,71600,71700,71700,71600,24
|
|
20240322,150200,317297900,71600,71600,71600,71600,0
|
|
20240322,150100,317297900,71600,71600,71600,71500,20
|
|
20240322,150000,315866000,71600,71600,71600,71600,0
|
|
20240322,145900,315866000,71600,71600,71600,71600,0
|
|
20240322,145800,315866000,71600,71600,71600,71600,0
|
|
20240322,145700,315866000,71600,71600,71600,71600,0
|
|
20240322,145600,315866000,71600,71600,71600,71600,0
|
|
20240322,145500,315866000,71600,71600,71600,71600,0
|
|
20240322,145400,315866000,71600,71600,71600,71600,0
|
|
20240322,145300,315866000,71600,71600,71600,71600,0
|
|
20240322,145200,315866000,71600,71600,71600,71600,0
|
|
20240322,145100,315866000,71600,71600,71600,71600,106
|
|
20240322,145000,308276400,71700,71700,71700,71700,1
|
|
20240322,144900,308204700,71600,71800,71800,71600,13
|
|
20240322,144800,307271500,71600,71700,71700,71600,2
|
|
20240322,144700,307128200,71700,71700,71700,71700,0
|
|
20240322,144600,307128200,71700,71700,71700,71700,0
|
|
20240322,144500,307128200,71700,71700,71700,71700,0
|
|
20240322,144400,307128200,71700,71700,71700,71700,0
|
|
20240322,144300,307128200,71700,71700,71700,71700,3
|
|
20240322,144200,306913100,71700,71700,71700,71700,0
|
|
20240322,144100,306913100,71700,71700,71700,71700,0
|
|
20240322,144000,306913100,71700,71700,71700,71700,1
|
|
20240322,143900,306841400,71700,71700,71700,71700,0
|
|
20240322,143800,306841400,71700,71800,71800,71700,149
|
|
20240322,143700,296144500,71900,71900,71900,71900,0
|
|
20240322,143600,296144500,71900,71900,71900,71900,1
|
|
20240322,143500,296072600,71900,71900,71900,71900,0
|
|
20240322,143400,296072600,71900,71900,71900,71900,0
|
|
20240322,143300,296072600,71900,71900,71900,71900,0
|
|
20240322,143200,296072600,71900,71900,71900,71900,16
|
|
20240322,143100,294922200,71800,71900,71900,71800,42
|
|
20240322,143000,291903000,71900,72000,72000,71900,8
|
|
20240322,142900,291327200,72000,72000,72000,72000,14
|
|
20240322,142800,290319200,72000,72000,72000,72000,0
|
|
20240322,142700,290319200,72000,72000,72000,72000,11
|
|
20240322,142600,289527200,72000,72000,72000,72000,0
|
|
20240322,142500,289527200,72000,72000,72000,72000,0
|
|
20240322,142400,289527200,72000,72000,72000,72000,1
|
|
20240322,142300,289455200,71800,71800,71800,71800,0
|
|
20240322,142200,289455200,71800,72000,72000,71800,177
|
|
20240322,142100,276722100,72000,72000,72000,72000,7
|
|
20240322,142000,276218100,71900,71900,71900,71900,0
|
|
20240322,141900,276218100,71900,71900,71900,71900,0
|
|
20240322,141800,276218100,71900,72000,72000,71900,10
|
|
20240322,141700,275498200,71900,71900,71900,71900,0
|
|
20240322,141600,275498200,71900,72100,72100,71900,18
|
|
20240322,141500,274200600,72000,72000,72000,72000,1
|
|
20240322,141400,274128600,72000,72000,72000,72000,0
|
|
20240322,141300,274128600,72000,72000,72000,71900,20
|
|
20240322,141200,272688700,72000,72100,72100,71900,43
|
|
20240322,141100,269591600,72000,72000,72000,72000,0
|
|
20240322,141000,269591600,72000,72000,72000,72000,30
|
|
20240322,140900,267431600,71900,72000,72000,71900,6
|
|
20240322,140800,266999700,72000,72000,72000,72000,2
|
|
20240322,140700,266855700,72000,72000,72000,72000,1
|
|
20240322,140600,266783700,72000,72000,72000,72000,0
|
|
20240322,140500,266783700,72000,72000,72000,72000,0
|
|
20240322,140400,266783700,72000,72000,72000,72000,15
|
|
20240322,140300,265703700,71800,72000,72000,71800,149
|
|
20240322,140200,254986100,72000,72000,72000,72000,0
|
|
20240322,140100,254986100,72000,72000,72100,72000,15
|
|
20240322,140000,253904900,72000,72000,72000,72000,5
|
|
20240322,135900,253544900,71900,72100,72100,71900,63
|
|
20240322,135800,249003000,71900,71900,71900,71900,0
|
|
20240322,135700,249003000,71900,71800,72000,71800,209
|
|
20240322,135600,233956600,72000,71800,72000,71700,94
|
|
20240322,135500,227195900,71700,71800,71800,71700,11
|
|
20240322,135400,226406200,71700,71800,71800,71700,51
|
|
20240322,135300,222744500,71700,71700,71700,71700,0
|
|
20240322,135200,222744500,71700,71700,71700,71600,40
|
|
20240322,135100,219876800,71600,71600,71700,71600,138
|
|
20240322,135000,209985900,71600,71600,71600,71600,6
|
|
20240322,134900,209556300,71600,71600,71600,71600,0
|
|
20240322,134800,209556300,71600,71600,71600,71600,0
|
|
20240322,134700,209556300,71600,71600,71600,71600,88
|
|
20240322,134600,203255500,71500,71500,71500,71500,0
|
|
20240322,134500,203255500,71500,71500,71500,71500,0
|
|
20240322,134400,203255500,71500,71400,71600,71400,231
|
|
20240322,134300,186744400,71400,71400,71400,71400,0
|
|
20240322,134200,186744400,71400,71400,71400,71400,0
|
|
20240322,134100,186744400,71400,71400,71400,71400,0
|
|
20240322,134000,186744400,71400,71400,71400,71400,1
|
|
20240322,133900,186673000,71400,71400,71400,71400,13
|
|
20240322,133800,185744800,71200,71200,71200,71200,0
|
|
20240322,133700,185744800,71200,71200,71200,71200,0
|
|
20240322,133600,185744800,71200,71200,71200,71200,0
|
|
20240322,133500,185744800,71200,71300,71300,71200,21
|
|
20240322,133400,184247600,71200,71300,71300,71200,22
|
|
20240322,133300,182679100,71200,71200,71200,71200,0
|
|
20240322,133200,182679100,71200,71200,71200,71200,0
|
|
20240322,133100,182679100,71200,71200,71200,71200,0
|
|
20240322,133000,182679100,71200,71400,71400,71200,10
|
|
20240322,132900,181965300,71200,71200,71200,71200,0
|
|
20240322,132800,181965300,71200,71200,71200,71200,0
|
|
20240322,132700,181965300,71200,71300,71300,71200,57
|
|
20240322,132600,177906300,71300,71300,71300,71300,0
|
|
20240322,132500,177906300,71300,71300,71300,71300,0
|
|
20240322,132400,177906300,71300,71400,71400,71300,26
|
|
20240322,132300,176051400,71400,71400,71400,71400,0
|
|
20240322,132200,176051400,71400,71400,71400,71400,0
|
|
20240322,132100,176051400,71400,71400,71400,71400,0
|
|
20240322,132000,176051400,71400,71400,71400,71400,0
|
|
20240322,131900,176051400,71400,71400,71400,71400,0
|
|
20240322,131800,176051400,71400,71400,71400,71400,5
|
|
20240322,131700,175694400,71400,71400,71400,71400,0
|
|
20240322,131600,175694400,71400,71400,71400,71400,0
|
|
20240322,131500,175694400,71400,71400,71400,71400,0
|
|
20240322,131400,175694400,71400,71400,71400,71400,6
|
|
20240322,131300,175266000,71400,71400,71400,71400,0
|
|
20240322,131200,175266000,71400,71400,71400,71400,0
|
|
20240322,131100,175266000,71400,71400,71400,71400,0
|
|
20240322,131000,175266000,71400,71400,71400,71400,0
|
|
20240322,130900,175266000,71400,71400,71400,71400,0
|
|
20240322,130800,175266000,71400,71400,71400,71400,0
|
|
20240322,130700,175266000,71400,71400,71400,71400,0
|
|
20240322,130600,175266000,71400,71400,71400,71400,0
|
|
20240322,130500,175266000,71400,71400,71400,71400,32
|
|
20240322,130400,172981200,71300,71300,71300,71300,0
|
|
20240322,130300,172981200,71300,71300,71300,71300,0
|
|
20240322,130200,172981200,71300,71300,71300,71300,0
|
|
20240322,130100,172981200,71300,71400,71400,71300,8
|
|
20240322,130000,172410100,71400,71400,71400,71400,9
|
|
20240322,125900,171767500,71400,71400,71400,71400,0
|
|
20240322,125800,171767500,71400,71400,71400,71400,0
|
|
20240322,125700,171767500,71400,71400,71400,71400,0
|
|
20240322,125600,171767500,71400,71400,71400,71400,0
|
|
20240322,125500,171767500,71400,71400,71400,71400,0
|
|
20240322,125400,171767500,71400,71400,71400,71400,1
|
|
20240322,125300,171696100,71400,71400,71400,71400,0
|
|
20240322,125200,171696100,71400,71400,71400,71400,0
|
|
20240322,125100,171696100,71400,71400,71400,71400,0
|
|
20240322,125000,171696100,71400,71400,71400,71400,0
|
|
20240322,124900,171696100,71400,71400,71400,71400,0
|
|
20240322,124800,171696100,71400,71400,71400,71400,7
|
|
20240322,124700,171196300,71100,71100,71100,71100,0
|
|
20240322,124600,171196300,71100,71100,71100,71100,0
|
|
20240322,124500,171196300,71100,71400,71400,71100,11
|
|
20240322,124400,170411200,71300,71300,71300,71300,0
|
|
20240322,124300,170411200,71300,71200,71300,71200,6
|
|
20240322,124200,169983500,71200,71200,71200,71200,0
|
|
20240322,124100,169983500,71200,71200,71200,71200,0
|
|
20240322,124000,169983500,71200,71200,71200,71200,0
|
|
20240322,123900,169983500,71200,71200,71200,71200,8
|
|
20240322,123800,169413900,71100,71100,71100,71100,0
|
|
20240322,123700,169413900,71100,71100,71100,71100,12
|
|
20240322,123600,168560700,71000,71000,71000,71000,0
|
|
20240322,123500,168560700,71000,71000,71000,71000,1
|
|
20240322,123400,168489700,71100,71100,71100,71100,12
|
|
20240322,123300,167636500,71000,71000,71000,71000,0
|
|
20240322,123200,167636500,71000,71000,71000,71000,1
|
|
20240322,123100,167565500,71100,71100,71100,71100,11
|
|
20240322,123000,166783400,71000,71000,71000,71000,0
|
|
20240322,122900,166783400,71000,71000,71000,71000,0
|
|
20240322,122800,166783400,71000,71000,71000,71000,0
|
|
20240322,122700,166783400,71000,71000,71100,71000,34
|
|
20240322,122600,164369200,71000,71000,71000,71000,0
|
|
20240322,122500,164369200,71000,71000,71000,71000,0
|
|
20240322,122400,164369200,71000,71000,71000,71000,2
|
|
20240322,122300,164227200,71000,71000,71000,71000,5
|
|
20240322,122200,163872200,71000,71100,71100,71000,100
|
|
20240322,122100,156769200,71400,71300,71400,71300,32
|
|
20240322,122000,154485200,71200,71200,71200,71200,0
|
|
20240322,121900,154485200,71200,71200,71200,71200,1
|
|
20240322,121800,154414000,71200,71100,71200,71100,200
|
|
20240322,121700,140174500,70900,70900,70900,70900,0
|
|
20240322,121600,140174500,70900,71200,71200,70900,254
|
|
20240322,121500,122135500,71300,71300,71300,71300,0
|
|
20240322,121400,122135500,71300,71300,71300,71300,0
|
|
20240322,121300,122135500,71300,71300,71300,71300,0
|
|
20240322,121200,122135500,71300,71300,71300,71300,0
|
|
20240322,121100,122135500,71300,71300,71300,71300,0
|
|
20240322,121000,122135500,71300,71300,71300,71300,0
|
|
20240322,120900,122135500,71300,71300,71300,71300,1
|
|
20240322,120800,122064200,71200,71200,71200,71200,0
|
|
20240322,120700,122064200,71200,71200,71200,71200,0
|
|
20240322,120600,122064200,71200,71200,71200,71200,0
|
|
20240322,120500,122064200,71200,71200,71200,71200,0
|
|
20240322,120400,122064200,71200,71200,71200,71200,0
|
|
20240322,120300,122064200,71200,71200,71200,71200,0
|
|
20240322,120200,122064200,71200,71200,71200,71200,0
|
|
20240322,120100,122064200,71200,71200,71200,71200,0
|
|
20240322,120000,122064200,71200,71200,71200,71200,2
|
|
20240322,115900,121921800,71200,71200,71200,71200,0
|
|
20240322,115800,121921800,71200,71200,71200,71200,0
|
|
20240322,115700,121921800,71200,71200,71200,71200,0
|
|
20240322,115600,121921800,71200,71200,71200,71200,0
|
|
20240322,115500,121921800,71200,71200,71200,71200,1
|
|
20240322,115400,121850600,71300,71300,71300,71300,1
|
|
20240322,115300,121779300,71200,71200,71200,71200,0
|
|
20240322,115200,121779300,71200,71200,71200,71200,0
|
|
20240322,115100,121779300,71200,71200,71200,71200,0
|
|
20240322,115000,121779300,71200,71200,71200,71200,0
|
|
20240322,114900,121779300,71200,71200,71200,71200,0
|
|
20240322,114800,121779300,71200,71200,71200,71200,2
|
|
20240322,114700,121636900,71300,71300,71300,71300,0
|
|
20240322,114600,121636900,71300,71400,71400,71300,21
|
|
20240322,114500,120137600,71300,71300,71300,71300,1
|
|
20240322,114400,120066300,71200,71200,71200,71200,0
|
|
20240322,114300,120066300,71200,71200,71200,71200,1
|
|
20240322,114200,119995100,71300,71300,71300,71300,0
|
|
20240322,114100,119995100,71300,71300,71300,71300,0
|
|
20240322,114000,119995100,71300,71300,71300,71300,0
|
|
20240322,113900,119995100,71300,71300,71300,71300,8
|
|
20240322,113800,119424700,71300,71300,71300,71300,0
|
|
20240322,113700,119424700,71300,71300,71300,71300,2
|
|
20240322,113600,119282100,71300,71400,71400,71300,56
|
|
20240322,113500,115287700,71400,71400,71400,71400,0
|
|
20240322,113400,115287700,71400,71400,71400,71400,0
|
|
20240322,113300,115287700,71400,71400,71400,71400,0
|
|
20240322,113200,115287700,71400,71400,71400,71400,0
|
|
20240322,113100,115287700,71400,71400,71400,71400,1
|
|
20240322,113000,115216300,71400,71400,71400,71400,0
|
|
20240322,112900,115216300,71400,71400,71400,71400,0
|
|
20240322,112800,115216300,71400,71400,71400,71400,0
|
|
20240322,112700,115216300,71400,71400,71400,71400,0
|
|
20240322,112600,115216300,71400,71400,71400,71400,2
|
|
20240322,112500,115073500,71500,71500,71500,71500,0
|
|
20240322,112400,115073500,71500,71500,71500,71500,0
|
|
20240322,112300,115073500,71500,71500,71500,71500,0
|
|
20240322,112200,115073500,71500,71500,71500,71500,44
|
|
20240322,112100,111927500,71400,71400,71400,71400,7
|
|
20240322,112000,111427700,71400,71400,71400,71400,1
|
|
20240322,111900,111356300,71400,71400,71400,71400,0
|
|
20240322,111800,111356300,71400,71400,71400,71400,5
|
|
20240322,111700,110999300,71400,71400,71400,71400,0
|
|
20240322,111600,110999300,71400,71400,71400,71400,0
|
|
20240322,111500,110999300,71400,71400,71400,71400,2
|
|
20240322,111400,110856500,71400,71400,71400,71400,0
|
|
20240322,111300,110856500,71400,71400,71400,71400,0
|
|
20240322,111200,110856500,71400,71400,71400,71400,4
|
|
20240322,111100,110570900,71500,71500,71500,71500,0
|
|
20240322,111000,110570900,71500,71500,71500,71500,14
|
|
20240322,110900,109569900,71400,71400,71400,71400,2
|
|
20240322,110800,109427100,71400,71400,71400,71400,4
|
|
20240322,110700,109141500,71500,71500,71500,71500,14
|
|
20240322,110600,108140500,71400,71400,71400,71400,46
|
|
20240322,110500,104856100,71400,71400,71400,71400,1
|
|
20240322,110400,104784700,71400,71400,71400,71400,14
|
|
20240322,110300,103785100,71300,71300,71300,71300,2
|
|
20240322,110200,103642500,71400,71400,71400,71400,10
|
|
20240322,110100,102928500,71400,71400,71400,71400,0
|
|
20240322,110000,102928500,71400,71400,71400,71400,12
|
|
20240322,105900,102071700,71200,71200,71200,71200,0
|
|
20240322,105800,102071700,71200,71200,71200,71200,1
|
|
20240322,105700,102000500,71300,71300,71300,71300,224
|
|
20240322,105600,86029300,71200,71200,71200,71200,0
|
|
20240322,105500,86029300,71200,71200,71200,71200,0
|
|
20240322,105400,86029300,71200,71200,71200,71200,0
|
|
20240322,105300,86029300,71200,71200,71200,71200,0
|
|
20240322,105200,86029300,71200,71200,71200,71200,2
|
|
20240322,105100,85886900,71200,71200,71200,71200,0
|
|
20240322,105000,85886900,71200,71200,71200,71200,0
|
|
20240322,104900,85886900,71200,71200,71200,71200,0
|
|
20240322,104800,85886900,71200,71200,71200,71200,0
|
|
20240322,104700,85886900,71200,71200,71200,71200,0
|
|
20240322,104600,85886900,71200,71200,71200,71200,1
|
|
20240322,104500,85815700,71300,71300,71300,71300,0
|
|
20240322,104400,85815700,71300,71300,71300,71300,0
|
|
20240322,104300,85815700,71300,71300,71300,71300,0
|
|
20240322,104200,85815700,71300,71200,71300,71200,51
|
|
20240322,104100,82180500,71200,71200,71200,71200,12
|
|
20240322,104000,81326100,71200,71200,71200,71200,0
|
|
20240322,103900,81326100,71200,71200,71300,71200,6
|
|
20240322,103800,80898700,71200,71200,71200,71200,0
|
|
20240322,103700,80898700,71200,71200,71200,71200,0
|
|
20240322,103600,80898700,71200,71200,71200,71200,0
|
|
20240322,103500,80898700,71200,71200,71200,71200,1
|
|
20240322,103400,80827500,71300,71300,71300,71300,0
|
|
20240322,103300,80827500,71300,71300,71300,71300,1
|
|
20240322,103200,80756200,71300,71300,71300,71300,0
|
|
20240322,103100,80756200,71300,71300,71300,71300,0
|
|
20240322,103000,80756200,71300,71200,71300,71100,6
|
|
20240322,102900,80328900,71200,71200,71200,71200,0
|
|
20240322,102800,80328900,71200,71200,71200,71200,0
|
|
20240322,102700,80328900,71200,71200,71200,71200,0
|
|
20240322,102600,80328900,71200,71200,71200,71200,0
|
|
20240322,102500,80328900,71200,71200,71200,71200,0
|
|
20240322,102400,80328900,71200,71200,71200,71200,1
|
|
20240322,102300,80257700,71200,71200,71200,71200,0
|
|
20240322,102200,80257700,71200,71200,71200,71200,0
|
|
20240322,102100,80257700,71200,71200,71200,71200,0
|
|
20240322,102000,80257700,71200,71200,71200,71200,0
|
|
20240322,101900,80257700,71200,71200,71200,71200,10
|
|
20240322,101800,79545700,71200,71200,71200,71200,2
|
|
20240322,101700,79403300,71300,71300,71300,71300,0
|
|
20240322,101600,79403300,71300,71300,71300,71300,0
|
|
20240322,101500,79403300,71300,71300,71300,71300,0
|
|
20240322,101400,79403300,71300,71300,71300,71300,0
|
|
20240322,101300,79403300,71300,71300,71300,71300,19
|
|
20240322,101200,78048600,71500,71500,71500,71500,0
|
|
20240322,101100,78048600,71500,71500,71500,71500,39
|
|
20240322,101000,75260100,71500,71500,71500,71500,0
|
|
20240322,100900,75260100,71500,71500,71500,71500,20
|
|
20240322,100800,73830100,71500,71500,71500,71500,5
|
|
20240322,100700,73472600,71500,71500,71500,71400,32
|
|
20240322,100600,71184800,71600,71600,71600,71600,0
|
|
20240322,100500,71184800,71600,71600,71600,71600,0
|
|
20240322,100400,71184800,71600,71600,71600,71600,10
|
|
20240322,100300,70468800,71300,71300,71300,71300,0
|
|
20240322,100200,70468800,71300,71300,71300,71300,0
|
|
20240322,100100,70468800,71300,71400,71500,71300,87
|
|
20240322,100000,64251100,71200,71200,71200,71200,2
|
|
20240322,095900,64108700,71400,71400,71400,71400,1
|
|
20240322,095800,64037300,71300,71300,71300,71300,0
|
|
20240322,095700,64037300,71300,71400,71400,71300,10
|
|
20240322,095600,63323700,71300,71300,71300,71300,2
|
|
20240322,095500,63181100,71200,71200,71200,71200,1
|
|
20240322,095400,63109900,71200,71200,71200,71200,0
|
|
20240322,095300,63109900,71200,71200,71200,71200,7
|
|
20240322,095200,62611500,71500,71500,71500,71500,0
|
|
20240322,095100,62611500,71500,71500,71500,71500,0
|
|
20240322,095000,62611500,71500,71400,71500,71200,13
|
|
20240322,094900,61683300,71400,71400,71400,71400,0
|
|
20240322,094800,61683300,71400,71400,71400,71400,0
|
|
20240322,094700,61683300,71400,71400,71400,71400,0
|
|
20240322,094600,61683300,71400,71400,71400,71400,0
|
|
20240322,094500,61683300,71400,71200,71400,71200,12
|
|
20240322,094400,60826900,71300,71300,71300,71300,3
|
|
20240322,094300,60613000,71200,71200,71200,71200,0
|
|
20240322,094200,60613000,71200,71200,71200,71200,0
|
|
20240322,094100,60613000,71200,71200,71200,71200,0
|
|
20240322,094000,60613000,71200,71200,71200,71200,40
|
|
20240322,093900,57765000,71100,71100,71100,71100,1
|
|
20240322,093800,57693900,71100,71100,71100,71100,0
|
|
20240322,093700,57693900,71100,71100,71100,71100,0
|
|
20240322,093600,57693900,71100,71100,71100,71100,0
|
|
20240322,093500,57693900,71100,71100,71100,71100,13
|
|
20240322,093400,56769600,71100,71100,71100,71100,1
|
|
20240322,093300,56698500,71300,71300,71300,71200,60
|
|
20240322,093200,52423400,71300,71300,71300,71300,2
|
|
20240322,093100,52280800,71200,71200,71200,71200,0
|
|
20240322,093000,52280800,71200,71200,71200,71200,0
|
|
20240322,092900,52280800,71200,71200,71200,71200,49
|
|
20240322,092800,48792000,71100,71100,71100,71100,1
|
|
20240322,092700,48720900,71100,71100,71100,71100,0
|
|
20240322,092600,48720900,71100,71100,71100,71100,2
|
|
20240322,092500,48578700,71100,71100,71100,71100,1
|
|
20240322,092400,48507600,71100,71100,71100,71100,0
|
|
20240322,092300,48507600,71100,71100,71100,71100,0
|
|
20240322,092200,48507600,71100,71100,71100,71100,2
|
|
20240322,092100,48365400,71100,71100,71100,71100,0
|
|
20240322,092000,48365400,71100,71100,71100,71100,0
|
|
20240322,091900,48365400,71100,71100,71100,71100,0
|
|
20240322,091800,48365400,71100,71100,71100,71100,0
|
|
20240322,091700,48365400,71100,71100,71100,71100,10
|
|
20240322,091600,47654400,71000,71000,71000,71000,12
|
|
20240322,091500,46802400,71000,71000,71000,71000,0
|
|
20240322,091400,46802400,71000,71000,71000,71000,0
|
|
20240322,091300,46802400,71000,71000,71000,71000,1
|
|
20240322,091200,46731400,70900,70900,70900,70900,0
|
|
20240322,091100,46731400,70900,70900,70900,70900,2
|
|
20240322,091000,46589600,71000,71000,71000,71000,0
|
|
20240322,090900,46589600,71000,70800,71000,70800,303
|
|
20240322,090800,25091300,70700,70700,70700,70700,20
|
|
20240322,090700,23677300,70700,70800,70800,70700,90
|
|
20240322,090600,17306900,70900,70800,70900,70800,17
|
|
20240322,090500,16103200,70900,70800,70900,70800,3
|
|
20240322,090400,15890600,70900,71100,71100,70900,65
|
|
20240322,090300,11281900,71200,71200,71200,71200,10
|
|
20240322,090200,10569900,71000,71000,71000,71000,58
|
|
20240322,090100,6451900,70900,70900,70900,70900,14
|
|
20240322,090000,5459300,70900,70900,70900,70900,77
|