573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183000,790867800,70400,70400,70400,70400,300
|
|
20240329,182900,790867800,70400,70400,70400,70400,0
|
|
20240329,182800,790867800,70400,70400,70400,70400,0
|
|
20240329,182700,790867800,70400,70400,70400,70400,0
|
|
20240329,182600,790867800,70400,70400,70400,70400,0
|
|
20240329,182500,790867800,70400,70400,70400,70400,0
|
|
20240329,182400,790867800,70400,70400,70400,70400,0
|
|
20240329,182300,790867800,70400,70400,70400,70400,0
|
|
20240329,182200,790867800,70400,70400,70400,70400,0
|
|
20240329,182100,790867800,70400,70400,70400,70400,0
|
|
20240329,182000,790867800,70400,70400,70400,70400,0
|
|
20240329,181900,790867800,70400,70400,70400,70400,0
|
|
20240329,181800,790867800,70400,70400,70400,70400,0
|
|
20240329,181700,790867800,70400,70400,70400,70400,0
|
|
20240329,181600,790867800,70400,70400,70400,70400,0
|
|
20240329,181500,790867800,70400,70400,70400,70400,0
|
|
20240329,181400,790867800,70400,70400,70400,70400,0
|
|
20240329,181300,790867800,70400,70400,70400,70400,0
|
|
20240329,181200,790867800,70400,70400,70400,70400,0
|
|
20240329,181100,790867800,70400,70400,70400,70400,0
|
|
20240329,181000,790867800,70400,70400,70400,70400,0
|
|
20240329,180900,790867800,70400,70400,70400,70400,0
|
|
20240329,180800,790867800,70400,70400,70400,70400,0
|
|
20240329,180700,790867800,70400,70400,70400,70400,0
|
|
20240329,180600,790867800,70400,70400,70400,70400,0
|
|
20240329,180500,790867800,70400,70400,70400,70400,0
|
|
20240329,180400,790867800,70400,70400,70400,70400,0
|
|
20240329,180300,790867800,70400,70400,70400,70400,0
|
|
20240329,180200,790867800,70400,70400,70400,70400,0
|
|
20240329,180100,790867800,70400,70400,70400,70400,0
|
|
20240329,180000,790867800,70400,70400,70400,70400,300
|
|
20240329,175900,790867800,70400,70400,70400,70400,0
|
|
20240329,175800,790867800,70400,70400,70400,70400,0
|
|
20240329,175700,790867800,70400,70400,70400,70400,0
|
|
20240329,175600,790867800,70400,70400,70400,70400,0
|
|
20240329,175500,790867800,70400,70400,70400,70400,0
|
|
20240329,175400,790867800,70400,70400,70400,70400,0
|
|
20240329,175300,790867800,70400,70400,70400,70400,0
|
|
20240329,175200,790867800,70400,70400,70400,70400,0
|
|
20240329,175100,790867800,70400,70400,70400,70400,0
|
|
20240329,175000,790867800,70400,70400,70400,70400,0
|
|
20240329,174900,790867800,70400,70400,70400,70400,0
|
|
20240329,174800,790867800,70400,70400,70400,70400,0
|
|
20240329,174700,790867800,70400,70400,70400,70400,0
|
|
20240329,174600,790867800,70400,70400,70400,70400,0
|
|
20240329,174500,790867800,70400,70400,70400,70400,0
|
|
20240329,174400,790867800,70400,70400,70400,70400,0
|
|
20240329,174300,790867800,70400,70400,70400,70400,0
|
|
20240329,174200,790867800,70400,70400,70400,70400,0
|
|
20240329,174100,790867800,70400,70400,70400,70400,0
|
|
20240329,174000,790867800,70400,70400,70400,70400,0
|
|
20240329,173900,790867800,70400,70400,70400,70400,0
|
|
20240329,173800,790867800,70400,70400,70400,70400,0
|
|
20240329,173700,790867800,70400,70400,70400,70400,0
|
|
20240329,173600,790867800,70400,70400,70400,70400,0
|
|
20240329,173500,790867800,70400,70400,70400,70400,0
|
|
20240329,173400,790867800,70400,70400,70400,70400,0
|
|
20240329,173300,790867800,70400,70400,70400,70400,0
|
|
20240329,173200,790867800,70400,70400,70400,70400,0
|
|
20240329,173100,790867800,70400,70400,70400,70400,0
|
|
20240329,173000,790867800,70400,70400,70400,70400,300
|
|
20240329,172900,790867800,70400,70400,70400,70400,0
|
|
20240329,172800,790867800,70400,70400,70400,70400,0
|
|
20240329,172700,790867800,70400,70400,70400,70400,0
|
|
20240329,172600,790867800,70400,70400,70400,70400,0
|
|
20240329,172500,790867800,70400,70400,70400,70400,0
|
|
20240329,172400,790867800,70400,70400,70400,70400,0
|
|
20240329,172300,790867800,70400,70400,70400,70400,0
|
|
20240329,172200,790867800,70400,70400,70400,70400,0
|
|
20240329,172100,790867800,70400,70400,70400,70400,0
|
|
20240329,172000,790867800,70400,70400,70400,70400,0
|
|
20240329,171900,790867800,70400,70400,70400,70400,0
|
|
20240329,171800,790867800,70400,70400,70400,70400,0
|
|
20240329,171700,790867800,70400,70400,70400,70400,0
|
|
20240329,171600,790867800,70400,70400,70400,70400,0
|
|
20240329,171500,790867800,70400,70400,70400,70400,0
|
|
20240329,171400,790867800,70400,70400,70400,70400,0
|
|
20240329,171300,790867800,70400,70400,70400,70400,0
|
|
20240329,171200,790867800,70400,70400,70400,70400,0
|
|
20240329,171100,790867800,70400,70400,70400,70400,0
|
|
20240329,171000,790867800,70400,70400,70400,70400,0
|
|
20240329,170900,790867800,70400,70400,70400,70400,0
|
|
20240329,170800,790867800,70400,70400,70400,70400,0
|
|
20240329,170700,790867800,70400,70400,70400,70400,0
|
|
20240329,170600,790867800,70400,70400,70400,70400,0
|
|
20240329,170500,790867800,70400,70400,70400,70400,0
|
|
20240329,170400,790867800,70400,70400,70400,70400,0
|
|
20240329,170300,790867800,70400,70400,70400,70400,0
|
|
20240329,170200,790867800,70400,70400,70400,70400,0
|
|
20240329,170100,790867800,70400,70400,70400,70400,0
|
|
20240329,170000,790867800,70400,70400,70400,70400,300
|
|
20240329,165900,790867800,70400,70400,70400,70400,0
|
|
20240329,165800,790867800,70400,70400,70400,70400,0
|
|
20240329,165700,790867800,70400,70400,70400,70400,0
|
|
20240329,165600,790867800,70400,70400,70400,70400,0
|
|
20240329,165500,790867800,70400,70400,70400,70400,0
|
|
20240329,165400,790867800,70400,70400,70400,70400,0
|
|
20240329,165300,790867800,70400,70400,70400,70400,0
|
|
20240329,165200,790867800,70400,70400,70400,70400,0
|
|
20240329,165100,790867800,70400,70400,70400,70400,0
|
|
20240329,165000,790867800,70400,70400,70400,70400,0
|
|
20240329,164900,790867800,70400,70400,70400,70400,0
|
|
20240329,164800,790867800,70400,70400,70400,70400,0
|
|
20240329,164700,790867800,70400,70400,70400,70400,0
|
|
20240329,164600,790867800,70400,70400,70400,70400,0
|
|
20240329,164500,790867800,70400,70400,70400,70400,0
|
|
20240329,164400,790867800,70400,70400,70400,70400,0
|
|
20240329,164300,790867800,70400,70400,70400,70400,0
|
|
20240329,164200,790867800,70400,70400,70400,70400,0
|
|
20240329,164100,790867800,70400,70400,70400,70400,0
|
|
20240329,164000,790867800,70400,70400,70400,70400,0
|
|
20240329,163900,790867800,70400,70400,70400,70400,0
|
|
20240329,163800,790867800,70400,70400,70400,70400,0
|
|
20240329,163700,790867800,70400,70400,70400,70400,0
|
|
20240329,163600,790867800,70400,70400,70400,70400,0
|
|
20240329,163500,790867800,70400,70400,70400,70400,0
|
|
20240329,163400,790867800,70400,70400,70400,70400,0
|
|
20240329,163300,790867800,70400,70400,70400,70400,0
|
|
20240329,163200,790867800,70400,70400,70400,70400,0
|
|
20240329,163100,790867800,70400,70400,70400,70400,0
|
|
20240329,163000,790867800,70400,70400,70400,70400,300
|
|
20240329,162900,790867800,70400,70400,70400,70400,0
|
|
20240329,162800,790867800,70400,70400,70400,70400,0
|
|
20240329,162700,790867800,70400,70400,70400,70400,0
|
|
20240329,162600,790867800,70400,70400,70400,70400,0
|
|
20240329,162500,790867800,70400,70400,70400,70400,0
|
|
20240329,162400,790867800,70400,70400,70400,70400,0
|
|
20240329,162300,790867800,70400,70400,70400,70400,0
|
|
20240329,162200,790867800,70400,70400,70400,70400,0
|
|
20240329,162100,790867800,70400,70400,70400,70400,0
|
|
20240329,162000,790867800,70400,70400,70400,70400,0
|
|
20240329,161900,790867800,70400,70400,70400,70400,0
|
|
20240329,161800,790867800,70400,70400,70400,70400,0
|
|
20240329,161700,790867800,70400,70400,70400,70400,0
|
|
20240329,161600,790867800,70400,70400,70400,70400,0
|
|
20240329,161500,790867800,70400,70400,70400,70400,0
|
|
20240329,161400,790867800,70400,70400,70400,70400,0
|
|
20240329,161300,790867800,70400,70400,70400,70400,0
|
|
20240329,161200,790867800,70400,70400,70400,70400,0
|
|
20240329,161100,790867800,70400,70400,70400,70400,0
|
|
20240329,161000,790867800,70400,70400,70400,70400,0
|
|
20240329,160900,790867800,70400,70400,70400,70400,0
|
|
20240329,160800,790867800,70400,70400,70400,70400,0
|
|
20240329,160700,790867800,70400,70400,70400,70400,0
|
|
20240329,160600,790867800,70400,70400,70400,70400,0
|
|
20240329,160500,790867800,70400,70400,70400,70400,0
|
|
20240329,160400,790867800,70400,70400,70400,70400,0
|
|
20240329,160300,790867800,70400,70400,70400,70400,0
|
|
20240329,160200,790867800,70400,70400,70400,70400,0
|
|
20240329,160100,790867800,70400,70400,70400,70400,0
|
|
20240329,160000,790867800,70400,70400,70400,70400,300
|
|
20240329,155900,790867800,70400,70400,70400,70400,0
|
|
20240329,155800,790867800,70400,70400,70400,70400,0
|
|
20240329,155700,790867800,70400,70400,70400,70400,0
|
|
20240329,155600,790867800,70400,70400,70400,70400,0
|
|
20240329,155500,790867800,70400,70400,70400,70400,0
|
|
20240329,155400,790867800,70400,70400,70400,70400,0
|
|
20240329,155300,790867800,70400,70400,70400,70400,0
|
|
20240329,155200,790867800,70400,70400,70400,70400,0
|
|
20240329,155100,790867800,70400,70400,70400,70400,0
|
|
20240329,155000,790867800,70400,70400,70400,70400,0
|
|
20240329,154900,790867800,70400,70400,70400,70400,0
|
|
20240329,154800,790867800,70400,70400,70400,70400,0
|
|
20240329,154700,790867800,70400,70400,70400,70400,0
|
|
20240329,154600,790867800,70400,70400,70400,70400,0
|
|
20240329,154500,790867800,70400,70400,70400,70400,0
|
|
20240329,154400,790867800,70400,70400,70400,70400,0
|
|
20240329,154300,790867800,70400,70400,70400,70400,0
|
|
20240329,154200,790867800,70400,70400,70400,70400,0
|
|
20240329,154100,790867800,70400,70400,70400,70400,0
|
|
20240329,154000,790867800,70400,70400,70400,70400,0
|
|
20240329,153900,790867800,70400,70400,70400,70400,0
|
|
20240329,153800,790867800,70400,70400,70400,70400,0
|
|
20240329,153700,790867800,70400,70400,70400,70400,0
|
|
20240329,153600,790867800,70400,70400,70400,70400,0
|
|
20240329,153500,790867800,70400,70400,70400,70400,0
|
|
20240329,153400,790867800,70400,70400,70400,70400,0
|
|
20240329,153300,790867800,70400,70400,70400,70400,0
|
|
20240329,153200,790867800,70400,70400,70400,70400,0
|
|
20240329,153100,790867800,70400,70400,70400,70400,0
|
|
20240329,153000,790867800,70400,70400,70400,70400,600
|
|
20240329,152900,769747800,70600,70600,70600,70600,0
|
|
20240329,152800,769747800,70600,70600,70600,70600,0
|
|
20240329,152700,769747800,70600,70600,70600,70600,0
|
|
20240329,152600,769747800,70600,70600,70600,70600,0
|
|
20240329,152500,769747800,70600,70600,70600,70600,0
|
|
20240329,152400,769747800,70600,70600,70600,70600,0
|
|
20240329,152300,769747800,70600,70600,70600,70600,0
|
|
20240329,152200,769747800,70600,70600,70600,70600,0
|
|
20240329,152100,769747800,70600,70600,70600,70600,0
|
|
20240329,152000,769747800,70600,70600,70600,70600,0
|
|
20240329,151900,769747800,70600,70500,70600,70500,8
|
|
20240329,151800,769183600,70600,70600,70600,70600,15
|
|
20240329,151700,768124600,70500,70500,70500,70500,0
|
|
20240329,151600,768124600,70500,70500,70500,70500,63
|
|
20240329,151500,763683100,70400,70400,70400,70400,124
|
|
20240329,151400,754953500,70500,70500,70500,70500,0
|
|
20240329,151300,754953500,70500,70600,70700,70500,110
|
|
20240329,151200,747195000,70600,70600,70600,70600,0
|
|
20240329,151100,747195000,70600,70600,70600,70600,0
|
|
20240329,151000,747195000,70600,70600,70600,70600,1
|
|
20240329,150900,747124400,70600,70600,70600,70600,0
|
|
20240329,150800,747124400,70600,70600,70600,70600,4
|
|
20240329,150700,746842000,70700,70700,70700,70700,0
|
|
20240329,150600,746842000,70700,70700,70700,70700,1
|
|
20240329,150500,746771300,70700,70700,70700,70700,0
|
|
20240329,150400,746771300,70700,70700,70700,70700,0
|
|
20240329,150300,746771300,70700,70700,70700,70700,0
|
|
20240329,150200,746771300,70700,70600,70700,70600,45
|
|
20240329,150100,743594200,70600,70600,70600,70600,1
|
|
20240329,150000,743523600,70500,70600,70600,70500,5
|
|
20240329,145900,743171000,70700,70700,70700,70700,0
|
|
20240329,145800,743171000,70700,70700,70700,70700,0
|
|
20240329,145700,743171000,70700,70700,70700,70700,0
|
|
20240329,145600,743171000,70700,70700,70700,70700,0
|
|
20240329,145500,743171000,70700,70700,70700,70700,0
|
|
20240329,145400,743171000,70700,70700,70700,70700,1
|
|
20240329,145300,743100300,70500,70500,70500,70500,0
|
|
20240329,145200,743100300,70500,70500,70500,70500,70
|
|
20240329,145100,738165300,70500,70600,70600,70500,32
|
|
20240329,145000,735906600,70700,70700,70700,70700,0
|
|
20240329,144900,735906600,70700,70700,70700,70700,0
|
|
20240329,144800,735906600,70700,70700,70700,70700,30
|
|
20240329,144700,733785600,70700,70700,70700,70700,2
|
|
20240329,144600,733644200,70700,70700,70700,70700,5
|
|
20240329,144500,733290700,70700,70700,70700,70700,5
|
|
20240329,144400,732937200,70600,70600,70600,70600,0
|
|
20240329,144300,732937200,70600,70600,70600,70600,0
|
|
20240329,144200,732937200,70600,70600,70600,70600,0
|
|
20240329,144100,732937200,70600,70500,70600,70500,305
|
|
20240329,144000,711424000,70500,70500,70500,70500,1
|
|
20240329,143900,711353500,70500,70500,70500,70500,10
|
|
20240329,143800,710648500,70500,70500,70500,70500,25
|
|
20240329,143700,708886000,70500,70700,70700,70500,71
|
|
20240329,143600,703879200,70800,70800,70800,70800,344
|
|
20240329,143500,679524000,70900,70900,70900,70900,1
|
|
20240329,143400,679453100,71200,70700,71200,70700,2
|
|
20240329,143300,679311200,70700,70500,70700,70500,204
|
|
20240329,143200,664926600,70500,70500,70500,70500,5
|
|
20240329,143100,664574100,70500,70500,70500,70500,196
|
|
20240329,143000,650756100,70600,70600,70600,70600,0
|
|
20240329,142900,650756100,70600,70700,70700,70600,14
|
|
20240329,142800,649767400,70700,70700,70700,70700,25
|
|
20240329,142700,647999900,70700,70800,70800,70700,40
|
|
20240329,142600,645170200,71400,71400,71400,71400,0
|
|
20240329,142500,645170200,71400,71000,71400,71000,2
|
|
20240329,142400,645027800,71400,71400,71400,71400,0
|
|
20240329,142300,645027800,71400,71400,71400,71400,0
|
|
20240329,142200,645027800,71400,71000,71400,71000,14
|
|
20240329,142100,644029300,71400,70900,71400,70900,44
|
|
20240329,142000,640895100,70800,70800,70800,70800,1
|
|
20240329,141900,640824300,70600,70600,70600,70600,27
|
|
20240329,141800,638918100,70800,70800,70800,70800,74
|
|
20240329,141700,633678900,70800,70800,70800,70800,0
|
|
20240329,141600,633678900,70800,70800,70800,70800,0
|
|
20240329,141500,633678900,70800,70800,70800,70800,0
|
|
20240329,141400,633678900,70800,70800,70800,70800,0
|
|
20240329,141300,633678900,70800,70800,70800,70800,0
|
|
20240329,141200,633678900,70800,70800,70800,70800,1
|
|
20240329,141100,633608100,70800,70500,70800,70500,220
|
|
20240329,141000,618069000,70500,70500,70500,70500,34
|
|
20240329,140900,615672000,70600,70600,70600,70600,10
|
|
20240329,140800,614966000,70600,70600,70600,70600,0
|
|
20240329,140700,614966000,70600,70600,70600,70600,0
|
|
20240329,140600,614966000,70600,70600,70600,70600,0
|
|
20240329,140500,614966000,70600,70600,70600,70600,0
|
|
20240329,140400,614966000,70600,70600,70600,70600,0
|
|
20240329,140300,614966000,70600,70600,70600,70600,172
|
|
20240329,140200,602822800,70500,70500,70500,70500,0
|
|
20240329,140100,602822800,70500,70500,70500,70500,1
|
|
20240329,140000,602752300,70600,70600,70600,70600,0
|
|
20240329,135900,602752300,70600,70600,70700,70600,36
|
|
20240329,135800,600209700,70600,70600,70600,70600,0
|
|
20240329,135700,600209700,70600,70600,70600,70600,3
|
|
20240329,135600,599997900,70600,70600,70600,70600,2
|
|
20240329,135500,599856700,70700,70700,70700,70700,2
|
|
20240329,135400,599715300,70600,70600,70600,70600,0
|
|
20240329,135300,599715300,70600,70600,70600,70600,1
|
|
20240329,135200,599644700,70600,70600,70600,70600,1
|
|
20240329,135100,599574100,70600,70600,70600,70600,2
|
|
20240329,135000,599432900,70600,70600,70600,70600,1
|
|
20240329,134900,599362300,70500,70500,70500,70500,0
|
|
20240329,134800,599362300,70500,70500,70500,70500,0
|
|
20240329,134700,599362300,70500,70500,70500,70500,2
|
|
20240329,134600,599221300,70600,70600,70600,70600,93
|
|
20240329,134500,592655500,70600,70600,70600,70600,0
|
|
20240329,134400,592655500,70600,70700,70700,70600,8
|
|
20240329,134300,592090000,70500,70500,70500,70500,6
|
|
20240329,134200,591667000,70500,70500,70500,70500,0
|
|
20240329,134100,591667000,70500,70400,70500,70400,248
|
|
20240329,134000,574207700,70200,70300,70300,70200,387
|
|
20240329,133900,547002900,70400,70500,70500,70300,577
|
|
20240329,133800,506396500,70500,70600,70600,70500,1678
|
|
20240329,133700,388064600,70900,70700,70900,70600,452
|
|
20240329,133600,356129400,70700,70700,70700,70700,1
|
|
20240329,133500,356058700,70700,70700,70700,70700,0
|
|
20240329,133400,356058700,70700,70700,70700,70700,0
|
|
20240329,133300,356058700,70700,70700,70700,70700,1
|
|
20240329,133200,355988000,70800,70800,70800,70800,0
|
|
20240329,133100,355988000,70800,70800,70800,70800,5
|
|
20240329,133000,355634000,70700,70800,70800,70700,15
|
|
20240329,132900,354572300,70800,70800,70800,70800,0
|
|
20240329,132800,354572300,70800,70800,70800,70800,0
|
|
20240329,132700,354572300,70800,70800,70800,70800,1
|
|
20240329,132600,354501500,70800,70800,70800,70800,0
|
|
20240329,132500,354501500,70800,70800,70800,70800,0
|
|
20240329,132400,354501500,70800,70800,70800,70800,5
|
|
20240329,132300,354147500,70800,70800,70800,70800,118
|
|
20240329,132200,345793100,70800,70800,70800,70800,54
|
|
20240329,132100,341969900,70800,70800,70800,70800,5
|
|
20240329,132000,341615900,70800,70800,70800,70800,0
|
|
20240329,131900,341615900,70800,70800,70800,70800,0
|
|
20240329,131800,341615900,70800,70800,70800,70800,1
|
|
20240329,131700,341545100,70800,70800,70800,70800,0
|
|
20240329,131600,341545100,70800,70800,70800,70800,0
|
|
20240329,131500,341545100,70800,70700,70800,70700,103
|
|
20240329,131400,334252800,70700,70700,70700,70700,7
|
|
20240329,131300,333757900,70700,70700,70700,70700,0
|
|
20240329,131200,333757900,70700,70700,70700,70700,1
|
|
20240329,131100,333687200,70800,70800,70800,70800,0
|
|
20240329,131000,333687200,70800,70800,70800,70800,27
|
|
20240329,130900,331775600,70800,70800,70800,70800,1
|
|
20240329,130800,331704800,71000,71000,71000,71000,1
|
|
20240329,130700,331633800,70800,70800,70800,70800,1
|
|
20240329,130600,331563000,70800,70800,70800,70800,0
|
|
20240329,130500,331563000,70800,70800,70800,70800,0
|
|
20240329,130400,331563000,70800,70800,70800,70800,1
|
|
20240329,130300,331492200,70800,70800,70800,70800,2
|
|
20240329,130200,331350600,70800,70800,70800,70800,5
|
|
20240329,130100,330996600,70800,70800,70800,70800,1
|
|
20240329,130000,330925800,71000,71000,71000,70800,8
|
|
20240329,125900,330358400,70800,70800,70800,70800,0
|
|
20240329,125800,330358400,70800,70800,70800,70800,1
|
|
20240329,125700,330287600,70900,70900,70900,70900,20
|
|
20240329,125600,328869600,70800,70900,70900,70800,4
|
|
20240329,125500,328586300,70700,70700,70700,70700,1
|
|
20240329,125400,328515600,71000,71000,71000,71000,1
|
|
20240329,125300,328444600,70800,70800,70800,70800,61
|
|
20240329,125200,324125800,70800,70900,70900,70800,131
|
|
20240329,125100,314850000,71000,71000,71000,71000,0
|
|
20240329,125000,314850000,71000,71000,71000,71000,12
|
|
20240329,124900,313998000,71000,71000,71000,71000,1
|
|
20240329,124800,313927000,71000,71000,71000,71000,101
|
|
20240329,124700,306756000,70900,70900,70900,70900,0
|
|
20240329,124600,306756000,70900,70900,70900,70900,1
|
|
20240329,124500,306685100,70900,70900,70900,70900,10
|
|
20240329,124400,305976100,70900,70900,70900,70900,0
|
|
20240329,124300,305976100,70900,70900,70900,70900,1
|
|
20240329,124200,305905200,70900,70900,70900,70900,0
|
|
20240329,124100,305905200,70900,70900,70900,70900,0
|
|
20240329,124000,305905200,70900,70900,70900,70900,2
|
|
20240329,123900,305763400,71000,71000,71000,71000,0
|
|
20240329,123800,305763400,71000,70900,71000,70900,101
|
|
20240329,123700,298592500,70900,70900,70900,70900,0
|
|
20240329,123600,298592500,70900,70900,70900,70900,0
|
|
20240329,123500,298592500,70900,70900,70900,70900,1
|
|
20240329,123400,298521600,71000,71000,71000,71000,2
|
|
20240329,123300,298379600,71000,71000,71000,71000,0
|
|
20240329,123200,298379600,71000,71000,71000,71000,1
|
|
20240329,123100,298308600,71100,71100,71100,71100,1
|
|
20240329,123000,298237500,71100,70900,71100,70900,171
|
|
20240329,122900,286079600,71000,70900,71000,70900,4
|
|
20240329,122800,285795700,71000,71000,71000,71000,0
|
|
20240329,122700,285795700,71000,71000,71000,71000,40
|
|
20240329,122600,282955700,71200,71000,71500,71000,134
|
|
20240329,122500,273417600,70900,70900,70900,70900,0
|
|
20240329,122400,273417600,70900,70900,70900,70900,0
|
|
20240329,122300,273417600,70900,70900,70900,70900,1
|
|
20240329,122200,273346700,71100,71100,71100,71100,0
|
|
20240329,122100,273346700,71100,71100,71100,71100,20
|
|
20240329,122000,271924700,70900,70900,70900,70900,1
|
|
20240329,121900,271853800,71300,71300,71300,71300,1
|
|
20240329,121800,271782500,70900,70900,70900,70900,0
|
|
20240329,121700,271782500,70900,70900,70900,70900,1
|
|
20240329,121600,271711600,71000,71000,71000,71000,0
|
|
20240329,121500,271711600,71000,71000,71000,71000,0
|
|
20240329,121400,271711600,71000,71000,71000,71000,2
|
|
20240329,121300,271569600,70900,70900,70900,70900,0
|
|
20240329,121200,271569600,70900,70900,70900,70900,0
|
|
20240329,121100,271569600,70900,70900,70900,70900,41
|
|
20240329,121000,268662700,70700,70700,70700,70700,0
|
|
20240329,120900,268662700,70700,70700,70700,70700,1
|
|
20240329,120800,268592000,70700,70700,70700,70700,0
|
|
20240329,120700,268592000,70700,70700,70700,70700,0
|
|
20240329,120600,268592000,70700,70800,70800,70700,14
|
|
20240329,120500,267601000,70800,70900,70900,70800,100
|
|
20240329,120400,260519500,70900,70900,70900,70900,0
|
|
20240329,120300,260519500,70900,70900,70900,70900,2
|
|
20240329,120200,260377700,70900,70900,70900,70900,0
|
|
20240329,120100,260377700,70900,70900,70900,70900,0
|
|
20240329,120000,260377700,70900,70800,70900,70800,37
|
|
20240329,115900,257754800,70900,70900,70900,70900,0
|
|
20240329,115800,257754800,70900,70800,70900,70800,11
|
|
20240329,115700,256975000,70800,70900,70900,70800,4
|
|
20240329,115600,256691500,70900,70900,70900,70900,0
|
|
20240329,115500,256691500,70900,70900,70900,70900,2
|
|
20240329,115400,256549700,70900,70900,70900,70900,1
|
|
20240329,115300,256478800,70900,70900,70900,70900,1
|
|
20240329,115200,256407900,70900,70900,70900,70900,1
|
|
20240329,115100,256337000,71000,71000,71000,71000,56
|
|
20240329,115000,252361000,71000,71000,71000,71000,32
|
|
20240329,114900,250089000,71000,71000,71000,71000,1
|
|
20240329,114800,250018000,71000,70900,71100,70900,13
|
|
20240329,114700,249095000,70800,70800,70800,70800,0
|
|
20240329,114600,249095000,70800,71000,71000,70800,13
|
|
20240329,114500,248172200,71000,70800,71000,70800,89
|
|
20240329,114400,241853500,70800,70800,70800,70800,0
|
|
20240329,114300,241853500,70800,70900,71000,70800,102
|
|
20240329,114200,234613200,70800,70800,70900,70800,3
|
|
20240329,114100,234400700,70800,70800,70800,70800,1
|
|
20240329,114000,234329900,70900,70800,70900,70800,3
|
|
20240329,113900,234117400,70900,70900,70900,70900,1
|
|
20240329,113800,234046500,70800,70800,70800,70800,1
|
|
20240329,113700,233975700,70800,70800,70800,70800,1
|
|
20240329,113600,233904900,71000,70800,71000,70800,2
|
|
20240329,113500,233763100,70900,70900,70900,70900,0
|
|
20240329,113400,233763100,70900,70700,70900,70700,3
|
|
20240329,113300,233550800,70800,70800,70800,70800,1
|
|
20240329,113200,233480000,70700,70900,70900,70700,2
|
|
20240329,113100,233338400,70800,70800,70800,70800,2
|
|
20240329,113000,233196800,70900,70900,70900,70900,1
|
|
20240329,112900,233125900,70700,70700,70700,70700,1
|
|
20240329,112800,233055200,70700,70700,70700,70700,1
|
|
20240329,112700,232984500,70700,70700,70700,70700,1
|
|
20240329,112600,232913800,70900,70900,70900,70900,0
|
|
20240329,112500,232913800,70900,70700,70900,70700,4
|
|
20240329,112400,232630700,70900,70700,70900,70700,51
|
|
20240329,112300,229015100,70900,70700,70900,70700,2
|
|
20240329,112200,228873500,70700,70700,70700,70700,2
|
|
20240329,112100,228732100,70800,70800,70800,70700,21
|
|
20240329,112000,227245400,70700,70700,70700,70700,0
|
|
20240329,111900,227245400,70700,70700,70700,70700,2
|
|
20240329,111800,227104000,70900,70700,70900,70700,210
|
|
20240329,111700,212230600,70700,70700,70700,70700,1
|
|
20240329,111600,212159900,70700,70700,70700,70700,242
|
|
20240329,111500,195050500,70700,70700,70700,70700,1
|
|
20240329,111400,194979800,70800,70800,70800,70700,5
|
|
20240329,111300,194625900,70700,70800,70800,70700,5
|
|
20240329,111200,194272000,70700,70700,70700,70700,1
|
|
20240329,111100,194201300,70700,70700,70700,70700,1
|
|
20240329,111000,194130600,70800,70900,70900,70800,178
|
|
20240329,110900,181528100,70800,70800,70800,70800,0
|
|
20240329,110800,181528100,70800,70800,70900,70800,4
|
|
20240329,110700,181244800,70900,70800,70900,70800,6
|
|
20240329,110600,180819600,70900,70900,70900,70900,2
|
|
20240329,110500,180677800,70900,70800,70900,70800,5
|
|
20240329,110400,180323500,70900,70900,70900,70900,1
|
|
20240329,110300,180252600,70900,70800,70900,70800,9
|
|
20240329,110200,179615300,70800,70800,70800,70800,1
|
|
20240329,110100,179544500,70800,70900,70900,70800,62
|
|
20240329,110000,175154800,70800,70800,70800,70800,11
|
|
20240329,105900,174376000,70800,70800,70800,70800,3
|
|
20240329,105800,174163600,70800,70900,70900,70800,3
|
|
20240329,105700,173951000,70800,70800,70800,70800,1
|
|
20240329,105600,173880200,70900,70800,70900,70800,4
|
|
20240329,105500,173596700,70800,70800,70800,70800,1
|
|
20240329,105400,173525900,70800,70800,70800,70800,1
|
|
20240329,105300,173455100,70800,70800,70800,70800,2
|
|
20240329,105200,173313500,70900,70900,70900,70900,2
|
|
20240329,105100,173171700,70800,70800,70800,70800,1
|
|
20240329,105000,173100900,70800,70800,70900,70800,4
|
|
20240329,104900,172817600,70800,70800,70800,70800,0
|
|
20240329,104800,172817600,70800,70800,70800,70800,1
|
|
20240329,104700,172746800,70800,70800,70800,70800,1
|
|
20240329,104600,172676000,70800,71000,71000,70800,157
|
|
20240329,104500,161542900,71000,71000,71000,71000,18
|
|
20240329,104400,160264900,71000,71000,71000,71000,3
|
|
20240329,104300,160051900,71000,71000,71000,71000,0
|
|
20240329,104200,160051900,71000,71000,71000,71000,2
|
|
20240329,104100,159909900,71000,71000,71100,71000,4
|
|
20240329,104000,159625700,71000,71000,71000,71000,0
|
|
20240329,103900,159625700,71000,71000,71000,71000,3
|
|
20240329,103800,159412700,71000,71000,71000,71000,1
|
|
20240329,103700,159341700,71000,71000,71000,71000,0
|
|
20240329,103600,159341700,71000,71000,71000,71000,2
|
|
20240329,103500,159199700,71100,71100,71100,71100,0
|
|
20240329,103400,159199700,71100,71100,71100,71100,14
|
|
20240329,103300,158204300,71100,71100,71100,71100,2
|
|
20240329,103200,158062100,71100,71100,71100,71100,1
|
|
20240329,103100,157991000,71100,71100,71100,71100,1
|
|
20240329,103000,157919900,71100,71100,71100,71100,1
|
|
20240329,102900,157848800,71100,71100,71100,71100,1
|
|
20240329,102800,157777700,71200,71200,71200,71200,5
|
|
20240329,102700,157421700,71200,71200,71200,71200,2
|
|
20240329,102600,157279300,71300,71300,71300,71200,5
|
|
20240329,102500,156922900,71100,71100,71100,71000,5
|
|
20240329,102400,156567500,71100,71000,71100,71000,3
|
|
20240329,102300,156354400,71100,71100,71100,71100,1
|
|
20240329,102200,156283300,71000,71000,71000,71000,1
|
|
20240329,102100,156212300,71000,71000,71000,71000,1
|
|
20240329,102000,156141300,71000,71100,71100,71000,2
|
|
20240329,101900,155999200,71000,71000,71000,71000,0
|
|
20240329,101800,155999200,71000,71000,71000,71000,2
|
|
20240329,101700,155857200,71000,71000,71100,71000,4
|
|
20240329,101600,155573100,71000,71000,71000,71000,1
|
|
20240329,101500,155502100,71000,71000,71000,71000,5
|
|
20240329,101400,155147100,70900,70900,70900,70900,1
|
|
20240329,101300,155076200,70900,70900,70900,70900,0
|
|
20240329,101200,155076200,70900,70900,70900,70900,2
|
|
20240329,101100,154934400,70900,70900,70900,70900,0
|
|
20240329,101000,154934400,70900,70900,71200,70900,93
|
|
20240329,100900,148313800,70900,70900,70900,70900,50
|
|
20240329,100800,144768800,70900,70900,70900,70900,2
|
|
20240329,100700,144627000,70900,70900,70900,70900,2
|
|
20240329,100600,144485200,70900,70900,70900,70900,0
|
|
20240329,100500,144485200,70900,70900,70900,70900,1
|
|
20240329,100400,144414300,70900,70900,70900,70900,2
|
|
20240329,100300,144272500,70900,70900,70900,70900,1
|
|
20240329,100200,144201600,70900,71100,71100,70900,3
|
|
20240329,100100,143988500,71100,71100,71100,71100,262
|
|
20240329,100000,125360300,71300,71000,71400,71000,8
|
|
20240329,095900,124790300,70900,70800,71000,70800,52
|
|
20240329,095800,121101300,70800,70800,70900,70800,4
|
|
20240329,095700,120817900,70800,70800,70800,70800,1
|
|
20240329,095600,120747100,70800,70800,70800,70800,1
|
|
20240329,095500,120676300,70900,70800,70900,70800,17
|
|
20240329,095400,119472100,70800,70800,70800,70800,1
|
|
20240329,095300,119401300,70800,70800,70800,70800,1
|
|
20240329,095200,119330500,70800,70800,70800,70800,6
|
|
20240329,095100,118905700,70800,70800,70800,70800,1
|
|
20240329,095000,118834900,70900,70900,70900,70900,16
|
|
20240329,094900,117700500,70800,70800,70800,70800,4
|
|
20240329,094800,117417300,70900,70800,70900,70800,2
|
|
20240329,094700,117275600,70800,70800,70800,70800,0
|
|
20240329,094600,117275600,70800,70800,71000,70800,5
|
|
20240329,094500,116921000,70800,70800,70800,70800,0
|
|
20240329,094400,116921000,70800,70800,71000,70800,3
|
|
20240329,094300,116708400,70800,70800,70900,70800,8
|
|
20240329,094200,116141900,70800,70800,70800,70800,1
|
|
20240329,094100,116071100,70900,70800,70900,70800,4
|
|
20240329,094000,115787800,70800,70800,70800,70800,20
|
|
20240329,093900,114371800,70800,70800,70800,70800,1
|
|
20240329,093800,114301000,70900,70900,70900,70900,1
|
|
20240329,093700,114230100,70900,70900,70900,70900,4
|
|
20240329,093600,113946500,70800,70800,70800,70800,0
|
|
20240329,093500,113946500,70800,71000,71000,70800,65
|
|
20240329,093400,109331700,71000,70800,71000,70800,6
|
|
20240329,093300,108905900,70800,70800,70800,70800,1
|
|
20240329,093200,108835100,70800,70800,70800,70800,1
|
|
20240329,093100,108764300,70800,70800,70800,70800,1
|
|
20240329,093000,108693500,70800,70800,70800,70800,0
|
|
20240329,092900,108693500,70800,70800,70800,70800,2
|
|
20240329,092800,108551900,70800,70800,70800,70800,0
|
|
20240329,092700,108551900,70800,70900,70900,70800,7
|
|
20240329,092600,108055700,70900,70900,70900,70900,1
|
|
20240329,092500,107984800,70900,70900,70900,70900,1
|
|
20240329,092400,107913900,70900,70900,70900,70900,1
|
|
20240329,092300,107843000,70900,71000,71000,70900,243
|
|
20240329,092200,90613600,71000,71000,71000,71000,1
|
|
20240329,092100,90542600,71200,71200,71200,71200,14
|
|
20240329,092000,89545800,70900,70900,70900,70900,1
|
|
20240329,091900,89474900,70900,70900,70900,70900,0
|
|
20240329,091800,89474900,70900,70900,70900,70900,1
|
|
20240329,091700,89404000,70900,71000,71000,70900,223
|
|
20240329,091600,73589500,71200,71200,71200,71200,0
|
|
20240329,091500,73589500,71200,71000,71200,70900,19
|
|
20240329,091400,72238900,70900,70900,70900,70900,0
|
|
20240329,091300,72238900,70900,70800,70900,70800,129
|
|
20240329,091200,63092900,70900,70900,70900,70900,3
|
|
20240329,091100,62880200,70700,70700,70700,70700,243
|
|
20240329,091000,45700100,70700,70700,70700,70700,1
|
|
20240329,090900,45629400,71100,71100,71100,70600,584
|
|
20240329,090800,4278500,71100,71100,71100,71100,1
|
|
20240329,090700,4207400,71200,71200,71200,71200,4
|
|
20240329,090600,3922600,71300,71300,71300,71300,4
|
|
20240329,090500,3637400,71300,71300,71300,71200,30
|
|
20240329,090400,1499300,71300,71300,71300,71300,0
|
|
20240329,090300,1499300,71300,71300,71300,71300,1
|
|
20240329,090200,1428000,71400,71400,71400,71400,12
|
|
20240329,090100,571200,71400,71400,71400,71400,1
|
|
20240329,090000,499800,71400,71400,71400,71400,7
|