650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,194700,509000700,67400,67400,67400,67400,97
|
|
20240304,194600,509000700,67400,67400,67400,67400,0
|
|
20240304,194500,509000700,67400,67400,67400,67400,0
|
|
20240304,194400,509000700,67400,67400,67400,67400,0
|
|
20240304,194300,509000700,67400,67400,67400,67400,0
|
|
20240304,194200,509000700,67400,67400,67400,67400,0
|
|
20240304,194100,509000700,67400,67400,67400,67400,0
|
|
20240304,194000,509000700,67400,67400,67400,67400,0
|
|
20240304,193900,509000700,67400,67400,67400,67400,0
|
|
20240304,193800,509000700,67400,67400,67400,67400,0
|
|
20240304,193700,509000700,67400,67400,67400,67400,0
|
|
20240304,193600,509000700,67400,67400,67400,67400,0
|
|
20240304,193500,509000700,67400,67400,67400,67400,0
|
|
20240304,193400,509000700,67400,67400,67400,67400,0
|
|
20240304,193300,509000700,67400,67400,67400,67400,0
|
|
20240304,193200,509000700,67400,67400,67400,67400,0
|
|
20240304,193100,509000700,67400,67400,67400,67400,0
|
|
20240304,193000,509000700,67400,67400,67400,67400,0
|
|
20240304,192900,509000700,67400,67400,67400,67400,0
|
|
20240304,192800,509000700,67400,67400,67400,67400,0
|
|
20240304,192700,509000700,67400,67400,67400,67400,0
|
|
20240304,192600,509000700,67400,67400,67400,67400,0
|
|
20240304,192500,509000700,67400,67400,67400,67400,0
|
|
20240304,192400,509000700,67400,67400,67400,67400,0
|
|
20240304,192300,509000700,67400,67400,67400,67400,0
|
|
20240304,192200,509000700,67400,67400,67400,67400,0
|
|
20240304,192100,509000700,67400,67400,67400,67400,0
|
|
20240304,192000,509000700,67400,67400,67400,67400,0
|
|
20240304,191900,509000700,67400,67400,67400,67400,0
|
|
20240304,191800,509000700,67400,67400,67400,67400,0
|
|
20240304,191700,509000700,67400,67400,67400,67400,97
|
|
20240304,191600,509000700,67400,67400,67400,67400,0
|
|
20240304,191500,509000700,67400,67400,67400,67400,0
|
|
20240304,191400,509000700,67400,67400,67400,67400,0
|
|
20240304,191300,509000700,67400,67400,67400,67400,0
|
|
20240304,191200,509000700,67400,67400,67400,67400,0
|
|
20240304,191100,509000700,67400,67400,67400,67400,0
|
|
20240304,191000,509000700,67400,67400,67400,67400,0
|
|
20240304,190900,509000700,67400,67400,67400,67400,0
|
|
20240304,190800,509000700,67400,67400,67400,67400,0
|
|
20240304,190700,509000700,67400,67400,67400,67400,0
|
|
20240304,190600,509000700,67400,67400,67400,67400,0
|
|
20240304,190500,509000700,67400,67400,67400,67400,0
|
|
20240304,190400,509000700,67400,67400,67400,67400,0
|
|
20240304,190300,509000700,67400,67400,67400,67400,0
|
|
20240304,190200,509000700,67400,67400,67400,67400,0
|
|
20240304,190100,509000700,67400,67400,67400,67400,0
|
|
20240304,190000,509000700,67400,67400,67400,67400,0
|
|
20240304,185900,509000700,67400,67400,67400,67400,0
|
|
20240304,185800,509000700,67400,67400,67400,67400,0
|
|
20240304,185700,509000700,67400,67400,67400,67400,0
|
|
20240304,185600,509000700,67400,67400,67400,67400,0
|
|
20240304,185500,509000700,67400,67400,67400,67400,0
|
|
20240304,185400,509000700,67400,67400,67400,67400,0
|
|
20240304,185300,509000700,67400,67400,67400,67400,0
|
|
20240304,185200,509000700,67400,67400,67400,67400,0
|
|
20240304,185100,509000700,67400,67400,67400,67400,0
|
|
20240304,185000,509000700,67400,67400,67400,67400,0
|
|
20240304,184900,509000700,67400,67400,67400,67400,0
|
|
20240304,184800,509000700,67400,67400,67400,67400,0
|
|
20240304,184700,509000700,67400,67400,67400,67400,97
|
|
20240304,184600,509000700,67400,67400,67400,67400,0
|
|
20240304,184500,509000700,67400,67400,67400,67400,0
|
|
20240304,184400,509000700,67400,67400,67400,67400,0
|
|
20240304,184300,509000700,67400,67400,67400,67400,0
|
|
20240304,184200,509000700,67400,67400,67400,67400,0
|
|
20240304,184100,509000700,67400,67400,67400,67400,0
|
|
20240304,184000,509000700,67400,67400,67400,67400,0
|
|
20240304,183900,509000700,67400,67400,67400,67400,0
|
|
20240304,183800,509000700,67400,67400,67400,67400,0
|
|
20240304,183700,509000700,67400,67400,67400,67400,0
|
|
20240304,183600,509000700,67400,67400,67400,67400,0
|
|
20240304,183500,509000700,67400,67400,67400,67400,0
|
|
20240304,183400,509000700,67400,67400,67400,67400,0
|
|
20240304,183300,509000700,67400,67400,67400,67400,0
|
|
20240304,183200,509000700,67400,67400,67400,67400,0
|
|
20240304,183100,509000700,67400,67400,67400,67400,0
|
|
20240304,183000,509000700,67400,67400,67400,67400,0
|
|
20240304,182900,509000700,67400,67400,67400,67400,0
|
|
20240304,182800,509000700,67400,67400,67400,67400,0
|
|
20240304,182700,509000700,67400,67400,67400,67400,0
|
|
20240304,182600,509000700,67400,67400,67400,67400,0
|
|
20240304,182500,509000700,67400,67400,67400,67400,0
|
|
20240304,182400,509000700,67400,67400,67400,67400,0
|
|
20240304,182300,509000700,67400,67400,67400,67400,0
|
|
20240304,182200,509000700,67400,67400,67400,67400,0
|
|
20240304,182100,509000700,67400,67400,67400,67400,0
|
|
20240304,182000,509000700,67400,67400,67400,67400,0
|
|
20240304,181900,509000700,67400,67400,67400,67400,0
|
|
20240304,181800,509000700,67400,67400,67400,67400,0
|
|
20240304,181700,509000700,67400,67400,67400,67400,97
|
|
20240304,181600,509000700,67400,67400,67400,67400,0
|
|
20240304,181500,509000700,67400,67400,67400,67400,0
|
|
20240304,181400,509000700,67400,67400,67400,67400,0
|
|
20240304,181300,509000700,67400,67400,67400,67400,0
|
|
20240304,181200,509000700,67400,67400,67400,67400,0
|
|
20240304,181100,509000700,67400,67400,67400,67400,0
|
|
20240304,181000,509000700,67400,67400,67400,67400,0
|
|
20240304,180900,509000700,67400,67400,67400,67400,0
|
|
20240304,180800,509000700,67400,67400,67400,67400,0
|
|
20240304,180700,509000700,67400,67400,67400,67400,0
|
|
20240304,180600,509000700,67400,67400,67400,67400,0
|
|
20240304,180500,509000700,67400,67400,67400,67400,0
|
|
20240304,180400,509000700,67400,67400,67400,67400,0
|
|
20240304,180300,509000700,67400,67400,67400,67400,0
|
|
20240304,180200,509000700,67400,67400,67400,67400,0
|
|
20240304,180100,509000700,67400,67400,67400,67400,0
|
|
20240304,180000,509000700,67400,67400,67400,67400,0
|
|
20240304,175900,509000700,67400,67400,67400,67400,0
|
|
20240304,175800,509000700,67400,67400,67400,67400,0
|
|
20240304,175700,509000700,67400,67400,67400,67400,0
|
|
20240304,175600,509000700,67400,67400,67400,67400,0
|
|
20240304,175500,509000700,67400,67400,67400,67400,0
|
|
20240304,175400,509000700,67400,67400,67400,67400,0
|
|
20240304,175300,509000700,67400,67400,67400,67400,0
|
|
20240304,175200,509000700,67400,67400,67400,67400,0
|
|
20240304,175100,509000700,67400,67400,67400,67400,0
|
|
20240304,175000,509000700,67400,67400,67400,67400,0
|
|
20240304,174900,509000700,67400,67400,67400,67400,0
|
|
20240304,174800,509000700,67400,67400,67400,67400,0
|
|
20240304,174700,509000700,67400,67400,67400,67400,97
|
|
20240304,174600,509000700,67400,67400,67400,67400,0
|
|
20240304,174500,509000700,67400,67400,67400,67400,0
|
|
20240304,174400,509000700,67400,67400,67400,67400,0
|
|
20240304,174300,509000700,67400,67400,67400,67400,0
|
|
20240304,174200,509000700,67400,67400,67400,67400,0
|
|
20240304,174100,509000700,67400,67400,67400,67400,0
|
|
20240304,174000,509000700,67400,67400,67400,67400,0
|
|
20240304,173900,509000700,67400,67400,67400,67400,0
|
|
20240304,173800,509000700,67400,67400,67400,67400,0
|
|
20240304,173700,509000700,67400,67400,67400,67400,0
|
|
20240304,173600,509000700,67400,67400,67400,67400,0
|
|
20240304,173500,509000700,67400,67400,67400,67400,0
|
|
20240304,173400,509000700,67400,67400,67400,67400,0
|
|
20240304,173300,509000700,67400,67400,67400,67400,0
|
|
20240304,173200,509000700,67400,67400,67400,67400,0
|
|
20240304,173100,509000700,67400,67400,67400,67400,0
|
|
20240304,173000,509000700,67400,67400,67400,67400,0
|
|
20240304,172900,509000700,67400,67400,67400,67400,0
|
|
20240304,172800,509000700,67400,67400,67400,67400,0
|
|
20240304,172700,509000700,67400,67400,67400,67400,0
|
|
20240304,172600,509000700,67400,67400,67400,67400,0
|
|
20240304,172500,509000700,67400,67400,67400,67400,0
|
|
20240304,172400,509000700,67400,67400,67400,67400,0
|
|
20240304,172300,509000700,67400,67400,67400,67400,0
|
|
20240304,172200,509000700,67400,67400,67400,67400,0
|
|
20240304,172100,509000700,67400,67400,67400,67400,0
|
|
20240304,172000,509000700,67400,67400,67400,67400,0
|
|
20240304,171900,509000700,67400,67400,67400,67400,0
|
|
20240304,171800,509000700,67400,67400,67400,67400,0
|
|
20240304,171700,509000700,67400,67400,67400,67400,97
|
|
20240304,171600,509000700,67400,67400,67400,67400,0
|
|
20240304,171500,509000700,67400,67400,67400,67400,0
|
|
20240304,171400,509000700,67400,67400,67400,67400,0
|
|
20240304,171300,509000700,67400,67400,67400,67400,0
|
|
20240304,171200,509000700,67400,67400,67400,67400,0
|
|
20240304,171100,509000700,67400,67400,67400,67400,0
|
|
20240304,171000,509000700,67400,67400,67400,67400,0
|
|
20240304,170900,509000700,67400,67400,67400,67400,0
|
|
20240304,170800,509000700,67400,67400,67400,67400,0
|
|
20240304,170700,509000700,67400,67400,67400,67400,0
|
|
20240304,170600,509000700,67400,67400,67400,67400,0
|
|
20240304,170500,509000700,67400,67400,67400,67400,0
|
|
20240304,170400,509000700,67400,67400,67400,67400,0
|
|
20240304,170300,509000700,67400,67400,67400,67400,0
|
|
20240304,170200,509000700,67400,67400,67400,67400,0
|
|
20240304,170100,509000700,67400,67400,67400,67400,0
|
|
20240304,170000,509000700,67400,67400,67400,67400,0
|
|
20240304,165900,509000700,67400,67400,67400,67400,0
|
|
20240304,165800,509000700,67400,67400,67400,67400,0
|
|
20240304,165700,509000700,67400,67400,67400,67400,0
|
|
20240304,165600,509000700,67400,67400,67400,67400,0
|
|
20240304,165500,509000700,67400,67400,67400,67400,0
|
|
20240304,165400,509000700,67400,67400,67400,67400,0
|
|
20240304,165300,509000700,67400,67400,67400,67400,0
|
|
20240304,165200,509000700,67400,67400,67400,67400,0
|
|
20240304,165100,509000700,67400,67400,67400,67400,0
|
|
20240304,165000,509000700,67400,67400,67400,67400,0
|
|
20240304,164900,509000700,67400,67400,67400,67400,0
|
|
20240304,164800,509000700,67400,67400,67400,67400,0
|
|
20240304,164700,509000700,67400,67400,67400,67400,97
|
|
20240304,164600,509000700,67400,67400,67400,67400,0
|
|
20240304,164500,509000700,67400,67400,67400,67400,0
|
|
20240304,164400,509000700,67400,67400,67400,67400,0
|
|
20240304,164300,509000700,67400,67400,67400,67400,0
|
|
20240304,164200,509000700,67400,67400,67400,67400,0
|
|
20240304,164100,509000700,67400,67400,67400,67400,0
|
|
20240304,164000,509000700,67400,67400,67400,67400,0
|
|
20240304,163900,509000700,67400,67400,67400,67400,0
|
|
20240304,163800,509000700,67400,67400,67400,67400,0
|
|
20240304,163700,509000700,67400,67400,67400,67400,0
|
|
20240304,163600,509000700,67400,67400,67400,67400,0
|
|
20240304,163500,509000700,67400,67400,67400,67400,0
|
|
20240304,163400,509000700,67400,67400,67400,67400,0
|
|
20240304,163300,509000700,67400,67400,67400,67400,0
|
|
20240304,163200,509000700,67400,67400,67400,67400,0
|
|
20240304,163100,509000700,67400,67400,67400,67400,0
|
|
20240304,163000,509000700,67400,67400,67400,67400,0
|
|
20240304,162900,509000700,67400,67400,67400,67400,0
|
|
20240304,162800,509000700,67400,67400,67400,67400,0
|
|
20240304,162700,509000700,67400,67400,67400,67400,0
|
|
20240304,162600,509000700,67400,67400,67400,67400,0
|
|
20240304,162500,509000700,67400,67400,67400,67400,0
|
|
20240304,162400,509000700,67400,67400,67400,67400,0
|
|
20240304,162300,509000700,67400,67400,67400,67400,0
|
|
20240304,162200,509000700,67400,67400,67400,67400,0
|
|
20240304,162100,509000700,67400,67400,67400,67400,0
|
|
20240304,162000,509000700,67400,67400,67400,67400,0
|
|
20240304,161900,509000700,67400,67400,67400,67400,0
|
|
20240304,161800,509000700,67400,67400,67400,67400,0
|
|
20240304,161700,509000700,67400,67400,67400,67400,97
|
|
20240304,161600,509000700,67400,67400,67400,67400,0
|
|
20240304,161500,509000700,67400,67400,67400,67400,0
|
|
20240304,161400,509000700,67400,67400,67400,67400,0
|
|
20240304,161300,509000700,67400,67400,67400,67400,0
|
|
20240304,161200,509000700,67400,67400,67400,67400,0
|
|
20240304,161100,509000700,67400,67400,67400,67400,0
|
|
20240304,161000,509000700,67400,67400,67400,67400,0
|
|
20240304,160900,509000700,67400,67400,67400,67400,0
|
|
20240304,160800,509000700,67400,67400,67400,67400,0
|
|
20240304,160700,509000700,67400,67400,67400,67400,0
|
|
20240304,160600,509000700,67400,67400,67400,67400,0
|
|
20240304,160500,509000700,67400,67400,67400,67400,0
|
|
20240304,160400,509000700,67400,67400,67400,67400,0
|
|
20240304,160300,509000700,67400,67400,67400,67400,0
|
|
20240304,160200,509000700,67400,67400,67400,67400,0
|
|
20240304,160100,509000700,67400,67400,67400,67400,0
|
|
20240304,160000,509000700,67400,67400,67400,67400,0
|
|
20240304,155900,509000700,67400,67400,67400,67400,0
|
|
20240304,155800,509000700,67400,67400,67400,67400,0
|
|
20240304,155700,509000700,67400,67400,67400,67400,0
|
|
20240304,155600,509000700,67400,67400,67400,67400,0
|
|
20240304,155500,509000700,67400,67400,67400,67400,0
|
|
20240304,155400,509000700,67400,67400,67400,67400,0
|
|
20240304,155300,509000700,67400,67400,67400,67400,0
|
|
20240304,155200,509000700,67400,67400,67400,67400,0
|
|
20240304,155100,509000700,67400,67400,67400,67400,0
|
|
20240304,155000,509000700,67400,67400,67400,67400,0
|
|
20240304,154900,509000700,67400,67400,67400,67400,0
|
|
20240304,154800,509000700,67400,67400,67400,67400,0
|
|
20240304,154700,509000700,67400,67400,67400,67400,97
|
|
20240304,154600,509000700,67400,67400,67400,67400,0
|
|
20240304,154500,509000700,67400,67400,67400,67400,0
|
|
20240304,154400,509000700,67400,67400,67400,67400,0
|
|
20240304,154300,509000700,67400,67400,67400,67400,0
|
|
20240304,154200,509000700,67400,67400,67400,67400,0
|
|
20240304,154100,509000700,67400,67400,67400,67400,0
|
|
20240304,154000,509000700,67400,67400,67400,67400,0
|
|
20240304,153900,509000700,67400,67400,67400,67400,0
|
|
20240304,153800,509000700,67400,67400,67400,67400,0
|
|
20240304,153700,509000700,67400,67400,67400,67400,0
|
|
20240304,153600,509000700,67400,67400,67400,67400,0
|
|
20240304,153500,509000700,67400,67400,67400,67400,0
|
|
20240304,153400,509000700,67400,67400,67400,67400,0
|
|
20240304,153300,509000700,67400,67400,67400,67400,0
|
|
20240304,153200,509000700,67400,67400,67400,67400,0
|
|
20240304,153100,509000700,67400,67400,67400,67400,0
|
|
20240304,153000,509000700,67400,67400,67400,67400,97
|
|
20240304,152900,502462900,67500,67500,67500,67500,0
|
|
20240304,152800,502462900,67500,67500,67500,67500,0
|
|
20240304,152700,502462900,67500,67500,67500,67500,0
|
|
20240304,152600,502462900,67500,67500,67500,67500,0
|
|
20240304,152500,502462900,67500,67500,67500,67500,0
|
|
20240304,152400,502462900,67500,67500,67500,67500,0
|
|
20240304,152300,502462900,67500,67500,67500,67500,0
|
|
20240304,152200,502462900,67500,67500,67500,67500,0
|
|
20240304,152100,502462900,67500,67500,67500,67500,0
|
|
20240304,152000,502462900,67500,67500,67500,67500,0
|
|
20240304,151900,502462900,67500,67400,67500,67400,12
|
|
20240304,151800,501653100,67500,67500,67500,67500,14
|
|
20240304,151700,500708100,67500,67500,67500,67500,0
|
|
20240304,151600,500708100,67500,67500,67500,67500,10
|
|
20240304,151500,500033100,67400,67600,67600,67400,2
|
|
20240304,151400,499898100,67600,67600,67600,67600,2
|
|
20240304,151300,499762900,67600,67500,67600,67500,109
|
|
20240304,151200,492394700,67500,67500,67500,67500,0
|
|
20240304,151100,492394700,67500,67500,67500,67500,0
|
|
20240304,151000,492394700,67500,67300,67500,67300,15
|
|
20240304,150900,491382800,67500,67500,67500,67500,0
|
|
20240304,150800,491382800,67500,67500,67500,67500,0
|
|
20240304,150700,491382800,67500,67400,67500,67400,11
|
|
20240304,150600,490640800,67400,67400,67400,67400,0
|
|
20240304,150500,490640800,67400,67400,67400,67400,6
|
|
20240304,150400,490236400,67500,67500,67500,67500,11
|
|
20240304,150300,489493900,67600,67600,67600,67600,2
|
|
20240304,150200,489358700,67600,67600,67600,67600,0
|
|
20240304,150100,489358700,67600,67600,67600,67600,11
|
|
20240304,150000,488615100,67600,67600,67600,67600,3
|
|
20240304,145900,488412300,67600,67600,67600,67600,0
|
|
20240304,145800,488412300,67600,67500,67600,67500,17
|
|
20240304,145700,487263600,67500,67500,67500,67500,0
|
|
20240304,145600,487263600,67500,67500,67500,67500,3
|
|
20240304,145500,487061100,67500,67500,67500,67500,0
|
|
20240304,145400,487061100,67500,67500,67500,67500,2
|
|
20240304,145300,486926100,67500,67500,67500,67500,3
|
|
20240304,145200,486723600,67300,67300,67300,67300,0
|
|
20240304,145100,486723600,67300,67300,67300,67300,0
|
|
20240304,145000,486723600,67300,67300,67300,67300,3
|
|
20240304,144900,486521700,67500,67500,67500,67500,3
|
|
20240304,144800,486319200,67500,67400,67500,67400,19
|
|
20240304,144700,485037400,67400,67400,67400,67400,0
|
|
20240304,144600,485037400,67400,67400,67400,67400,0
|
|
20240304,144500,485037400,67400,67400,67400,67400,21
|
|
20240304,144400,483622000,67300,67300,67300,67300,20
|
|
20240304,144300,482276000,67400,67400,67400,67400,0
|
|
20240304,144200,482276000,67400,67400,67400,67400,3
|
|
20240304,144100,482073800,67400,67400,67400,67400,0
|
|
20240304,144000,482073800,67400,67400,67400,67400,11
|
|
20240304,143900,481332400,67400,67400,67400,67400,0
|
|
20240304,143800,481332400,67400,67400,67400,67400,27
|
|
20240304,143700,479512600,67400,67400,67400,67400,3
|
|
20240304,143600,479310400,67400,67400,67400,67400,0
|
|
20240304,143500,479310400,67400,67300,67400,67300,47
|
|
20240304,143400,476143700,67400,67400,67400,67400,2
|
|
20240304,143300,476008900,67400,67400,67400,67400,21
|
|
20240304,143200,474593500,67400,67400,67400,67400,0
|
|
20240304,143100,474593500,67400,67400,67400,67400,2
|
|
20240304,143000,474458700,67600,67600,67600,67600,0
|
|
20240304,142900,474458700,67600,67200,67600,67200,1915
|
|
20240304,142800,345727500,67200,67200,67200,67200,2
|
|
20240304,142700,345593100,67200,67200,67200,67200,9
|
|
20240304,142600,344988300,67200,67200,67200,67200,0
|
|
20240304,142500,344988300,67200,67200,67200,67200,1
|
|
20240304,142400,344921100,67200,67200,67200,67200,3
|
|
20240304,142300,344719500,67200,67200,67200,67200,0
|
|
20240304,142200,344719500,67200,67200,67200,67200,0
|
|
20240304,142100,344719500,67200,67200,67200,67200,0
|
|
20240304,142000,344719500,67200,67200,67200,67200,52
|
|
20240304,141900,341225100,67200,67200,67200,67200,0
|
|
20240304,141800,341225100,67200,67200,67200,67200,0
|
|
20240304,141700,341225100,67200,67200,67200,67200,1
|
|
20240304,141600,341157900,67200,67200,67200,67200,2
|
|
20240304,141500,341023500,67200,67200,67200,67200,1
|
|
20240304,141400,340956300,67200,67100,67200,67100,56
|
|
20240304,141300,337197400,67200,67200,67200,67200,8
|
|
20240304,141200,336659800,67200,67200,67200,67200,23
|
|
20240304,141100,335114200,67200,67200,67200,67200,25
|
|
20240304,141000,333434200,67200,67000,67200,67000,8
|
|
20240304,140900,332898000,67200,67200,67200,67200,5
|
|
20240304,140800,332562000,67200,67200,67200,67200,0
|
|
20240304,140700,332562000,67200,67200,67200,67000,18
|
|
20240304,140600,331354400,67200,67200,67200,67200,6
|
|
20240304,140500,330951200,67200,67200,67200,67200,0
|
|
20240304,140400,330951200,67200,67200,67200,67200,0
|
|
20240304,140300,330951200,67200,67200,67200,67200,5
|
|
20240304,140200,330615200,67000,67200,67200,67000,9
|
|
20240304,140100,330011200,67000,67200,67200,67000,49
|
|
20240304,140000,326721000,67200,67500,67500,67000,500
|
|
20240304,135900,293147700,67600,67500,67600,67500,25
|
|
20240304,135800,291459800,67500,67500,67500,67500,3
|
|
20240304,135700,291257300,67300,67300,67300,67300,0
|
|
20240304,135600,291257300,67300,67300,67300,67300,6
|
|
20240304,135500,290853500,67500,67500,67500,67500,2
|
|
20240304,135400,290718500,67500,67500,67500,67500,0
|
|
20240304,135300,290718500,67500,67500,67500,67500,1
|
|
20240304,135200,290651000,67500,67500,67500,67300,39
|
|
20240304,135100,288025500,67500,67500,67500,67500,7
|
|
20240304,135000,287553000,67400,67400,67400,67400,0
|
|
20240304,134900,287553000,67400,67400,67400,67400,0
|
|
20240304,134800,287553000,67400,67400,67400,67400,4
|
|
20240304,134700,287283400,67400,67400,67400,67400,5
|
|
20240304,134600,286946400,67500,67500,67500,67500,0
|
|
20240304,134500,286946400,67500,67500,67500,67500,0
|
|
20240304,134400,286946400,67500,67500,67500,67500,2
|
|
20240304,134300,286811400,67500,67500,67500,67500,16
|
|
20240304,134200,285731400,67400,67400,67400,67400,0
|
|
20240304,134100,285731400,67400,67400,67400,67400,10
|
|
20240304,134000,285057400,67500,67500,67500,67500,3
|
|
20240304,133900,284854900,67500,67500,67500,67500,0
|
|
20240304,133800,284854900,67500,67500,67500,67500,0
|
|
20240304,133700,284854900,67500,67500,67500,67500,3
|
|
20240304,133600,284652400,67500,67500,67500,67500,0
|
|
20240304,133500,284652400,67500,67500,67500,67500,0
|
|
20240304,133400,284652400,67500,67500,67500,67500,3
|
|
20240304,133300,284449900,67400,67400,67400,67400,10
|
|
20240304,133200,283775900,67400,67400,67400,67400,0
|
|
20240304,133100,283775900,67400,67400,67400,67400,10
|
|
20240304,133000,283101900,67400,67500,67500,67400,13
|
|
20240304,132900,282225400,67500,67500,67500,67500,0
|
|
20240304,132800,282225400,67500,67500,67500,67500,0
|
|
20240304,132700,282225400,67500,67500,67500,67500,0
|
|
20240304,132600,282225400,67500,67500,67500,67500,3
|
|
20240304,132500,282022900,67500,67500,67500,67500,0
|
|
20240304,132400,282022900,67500,67500,67500,67500,0
|
|
20240304,132300,282022900,67500,67500,67500,67500,0
|
|
20240304,132200,282022900,67500,67400,67500,67400,141
|
|
20240304,132100,272519000,67500,67500,67500,67500,0
|
|
20240304,132000,272519000,67500,67500,67500,67500,10
|
|
20240304,131900,271844000,67500,67500,67500,67500,9
|
|
20240304,131800,271236500,67500,67500,67500,67500,27
|
|
20240304,131700,269414000,67500,67500,67500,67500,8
|
|
20240304,131600,268874000,67500,67500,67500,67500,0
|
|
20240304,131500,268874000,67500,67500,67500,67500,2
|
|
20240304,131400,268739000,67500,67500,67500,67500,0
|
|
20240304,131300,268739000,67500,67500,67500,67500,0
|
|
20240304,131200,268739000,67500,67500,67500,67500,2
|
|
20240304,131100,268604000,67500,67500,67500,67500,0
|
|
20240304,131000,268604000,67500,67500,67500,67500,0
|
|
20240304,130900,268604000,67500,67500,67500,67500,0
|
|
20240304,130800,268604000,67500,67500,67500,67500,2
|
|
20240304,130700,268469000,67500,67500,67500,67500,4
|
|
20240304,130600,268199000,67500,67500,67500,67500,0
|
|
20240304,130500,268199000,67500,67500,67500,67500,20
|
|
20240304,130400,266849000,67500,67500,67500,67500,9
|
|
20240304,130300,266241500,67500,67500,67500,67500,0
|
|
20240304,130200,266241500,67500,67500,67500,67500,0
|
|
20240304,130100,266241500,67500,67500,67500,67500,12
|
|
20240304,130000,265431500,67500,67500,67500,67500,14
|
|
20240304,125900,264486500,67500,67500,67500,67500,1
|
|
20240304,125800,264419000,67600,67500,67600,67500,25
|
|
20240304,125700,262729100,67600,67500,67600,67500,2
|
|
20240304,125600,262594000,67600,67600,67600,67600,0
|
|
20240304,125500,262594000,67600,67600,67600,67600,0
|
|
20240304,125400,262594000,67600,67500,67600,67500,3
|
|
20240304,125300,262391300,67600,67600,67600,67600,0
|
|
20240304,125200,262391300,67600,67600,67600,67600,0
|
|
20240304,125100,262391300,67600,67500,67600,67500,2
|
|
20240304,125000,262256200,67400,67500,67500,67400,26
|
|
20240304,124900,260503700,67600,67600,67600,67600,0
|
|
20240304,124800,260503700,67600,67600,67600,67600,0
|
|
20240304,124700,260503700,67600,67700,67700,67600,6
|
|
20240304,124600,260097800,67600,67600,67600,67600,0
|
|
20240304,124500,260097800,67600,67600,67600,67600,0
|
|
20240304,124400,260097800,67600,67600,67600,67600,182
|
|
20240304,124300,247794600,68000,68000,68000,68000,2
|
|
20240304,124200,247658600,68000,68000,68000,68000,0
|
|
20240304,124100,247658600,68000,67700,68000,67700,5
|
|
20240304,124000,247319200,67600,67600,67600,67600,0
|
|
20240304,123900,247319200,67600,67600,67600,67600,4
|
|
20240304,123800,247048800,67600,67600,67600,67600,0
|
|
20240304,123700,247048800,67600,67600,67600,67600,0
|
|
20240304,123600,247048800,67600,67600,67600,67600,3
|
|
20240304,123500,246846000,67600,67600,67600,67600,0
|
|
20240304,123400,246846000,67600,67600,67600,67600,0
|
|
20240304,123300,246846000,67600,67600,67600,67600,0
|
|
20240304,123200,246846000,67600,67600,67600,67600,15
|
|
20240304,123100,245832000,67600,67600,67600,67600,1
|
|
20240304,123000,245764400,67600,67600,67600,67600,0
|
|
20240304,122900,245764400,67600,67600,67600,67600,0
|
|
20240304,122800,245764400,67600,67600,67600,67600,2
|
|
20240304,122700,245629200,67600,67600,67600,67600,0
|
|
20240304,122600,245629200,67600,67600,67600,67600,0
|
|
20240304,122500,245629200,67600,67600,67600,67600,3
|
|
20240304,122400,245426400,67600,67600,67600,67600,10
|
|
20240304,122300,244750400,67600,67600,67600,67600,0
|
|
20240304,122200,244750400,67600,67600,67600,67600,1
|
|
20240304,122100,244682800,67600,67600,67600,67600,3
|
|
20240304,122000,244480000,67600,67600,67600,67600,2
|
|
20240304,121900,244344800,67600,67600,67600,67600,3
|
|
20240304,121800,244142000,67400,67400,67400,67400,0
|
|
20240304,121700,244142000,67400,67400,67400,67400,0
|
|
20240304,121600,244142000,67400,67500,67500,67400,100
|
|
20240304,121500,237401300,67600,67600,67600,67600,0
|
|
20240304,121400,237401300,67600,67600,67600,67600,3
|
|
20240304,121300,237198500,67600,67600,67600,67600,0
|
|
20240304,121200,237198500,67600,67600,67600,67600,0
|
|
20240304,121100,237198500,67600,67600,67600,67600,2
|
|
20240304,121000,237063300,67500,67500,67500,67500,0
|
|
20240304,120900,237063300,67500,67500,67500,67500,0
|
|
20240304,120800,237063300,67500,67500,67500,67500,1
|
|
20240304,120700,236995800,67700,67600,67700,67500,20
|
|
20240304,120600,235643900,67700,67700,67700,67700,0
|
|
20240304,120500,235643900,67700,67700,67700,67700,0
|
|
20240304,120400,235643900,67700,67700,67700,67700,2
|
|
20240304,120300,235508500,67400,67400,67400,67400,0
|
|
20240304,120200,235508500,67400,67400,67400,67400,0
|
|
20240304,120100,235508500,67400,67600,67700,67400,47
|
|
20240304,120000,232338300,67600,68000,68000,67600,97
|
|
20240304,115900,225771400,68000,68000,68000,68000,10
|
|
20240304,115800,225091400,68000,68000,68000,68000,0
|
|
20240304,115700,225091400,68000,68000,68000,68000,1
|
|
20240304,115600,225023400,68000,68000,68000,68000,3
|
|
20240304,115500,224819400,68000,68000,68000,68000,0
|
|
20240304,115400,224819400,68000,68000,68000,68000,17
|
|
20240304,115300,223663400,68000,68000,68000,68000,0
|
|
20240304,115200,223663400,68000,67900,68000,67900,2
|
|
20240304,115100,223527500,68000,68000,68000,67900,7
|
|
20240304,115000,223051600,68000,68000,68000,68000,0
|
|
20240304,114900,223051600,68000,68000,68000,68000,2
|
|
20240304,114800,222915600,68000,68000,68000,68000,0
|
|
20240304,114700,222915600,68000,68000,68000,68000,0
|
|
20240304,114600,222915600,68000,67800,68000,67800,26
|
|
20240304,114500,221150700,67900,67900,67900,67900,3
|
|
20240304,114400,220947000,68000,68000,68000,68000,0
|
|
20240304,114300,220947000,68000,68000,68000,68000,3
|
|
20240304,114200,220743000,67800,67800,67800,67800,0
|
|
20240304,114100,220743000,67800,67900,67900,67800,26
|
|
20240304,114000,218979600,67900,67900,67900,67900,1
|
|
20240304,113900,218911700,68000,68000,68000,68000,3
|
|
20240304,113800,218707700,67800,67800,67800,67800,0
|
|
20240304,113700,218707700,67800,67800,67800,67800,40
|
|
20240304,113600,215995700,68000,68000,68000,68000,2
|
|
20240304,113500,215859700,68000,68000,68000,68000,1
|
|
20240304,113400,215791700,67800,67800,67800,67800,0
|
|
20240304,113300,215791700,67800,67800,67800,67800,1
|
|
20240304,113200,215723900,68100,68100,68100,68100,18
|
|
20240304,113100,214498100,67800,67800,67800,67800,0
|
|
20240304,113000,214498100,67800,67800,67800,67800,0
|
|
20240304,112900,214498100,67800,67800,67800,67800,0
|
|
20240304,112800,214498100,67800,68000,68000,67800,9
|
|
20240304,112700,213887500,68000,68000,68000,68000,0
|
|
20240304,112600,213887500,68000,68000,68000,68000,0
|
|
20240304,112500,213887500,68000,68000,68100,68000,17
|
|
20240304,112400,212730000,67800,67800,67800,67800,0
|
|
20240304,112300,212730000,67800,67800,67800,67800,0
|
|
20240304,112200,212730000,67800,68100,68100,67800,18
|
|
20240304,112100,211509300,67800,68100,68100,67800,26
|
|
20240304,112000,209744500,68000,68000,68000,68000,1
|
|
20240304,111900,209676500,68000,68000,68000,68000,160
|
|
20240304,111800,198796500,68000,68000,68000,68000,3
|
|
20240304,111700,198592500,67700,67700,67700,67700,0
|
|
20240304,111600,198592500,67700,67700,67700,67700,0
|
|
20240304,111500,198592500,67700,67700,67700,67700,1
|
|
20240304,111400,198524800,68000,68000,68000,68000,3
|
|
20240304,111300,198320800,67700,67700,67700,67700,0
|
|
20240304,111200,198320800,67700,67700,67700,67700,0
|
|
20240304,111100,198320800,67700,67700,67700,67700,45
|
|
20240304,111000,195274300,67700,68000,68100,67700,77
|
|
20240304,110900,190039600,68000,68000,68000,68000,3
|
|
20240304,110800,189835600,68000,68000,68000,68000,0
|
|
20240304,110700,189835600,68000,68000,68000,68000,0
|
|
20240304,110600,189835600,68000,68000,68000,68000,35
|
|
20240304,110500,187455600,68000,67800,68000,67800,100
|
|
20240304,110400,180656800,67800,67800,67800,67800,0
|
|
20240304,110300,180656800,67800,67800,67800,67800,33
|
|
20240304,110200,178419400,67800,68000,68000,67800,11
|
|
20240304,110100,177673000,68000,67900,68000,67900,100
|
|
20240304,110000,170882700,67900,67900,67900,67900,31
|
|
20240304,105900,168777800,67900,67900,67900,67900,2
|
|
20240304,105800,168642000,67900,67900,67900,67900,2
|
|
20240304,105700,168506200,67900,67900,67900,67900,0
|
|
20240304,105600,168506200,67900,67900,67900,67900,0
|
|
20240304,105500,168506200,67900,67900,67900,67900,13
|
|
20240304,105400,167623500,67900,67900,67900,67900,61
|
|
20240304,105300,163481600,67800,67800,67800,67800,16
|
|
20240304,105200,162396800,67800,67800,67800,67800,23
|
|
20240304,105100,160837400,67800,67800,67800,67800,3
|
|
20240304,105000,160634000,67800,67800,67800,67800,0
|
|
20240304,104900,160634000,67800,67800,67800,67800,0
|
|
20240304,104800,160634000,67800,67800,67800,67800,3
|
|
20240304,104700,160430600,67800,67800,67800,67800,0
|
|
20240304,104600,160430600,67800,67800,67800,67800,3
|
|
20240304,104500,160227200,67800,67800,67800,67800,0
|
|
20240304,104400,160227200,67800,67800,67800,67800,0
|
|
20240304,104300,160227200,67800,67800,67800,67800,2
|
|
20240304,104200,160091600,67800,67800,67800,67800,4
|
|
20240304,104100,159820400,67800,67800,67800,67800,0
|
|
20240304,104000,159820400,67800,67800,67800,67800,0
|
|
20240304,103900,159820400,67800,67800,67800,67800,4
|
|
20240304,103800,159549200,67800,67800,67800,67800,0
|
|
20240304,103700,159549200,67800,67800,67800,67800,0
|
|
20240304,103600,159549200,67800,67800,67800,67800,3
|
|
20240304,103500,159345800,67800,67800,67800,67800,3
|
|
20240304,103400,159142400,67800,67800,67800,67800,2
|
|
20240304,103300,159006800,67800,67800,67800,67800,0
|
|
20240304,103200,159006800,67800,67800,67800,67800,6
|
|
20240304,103100,158600000,67800,67700,67800,67700,33
|
|
20240304,103000,156363600,67600,67600,67600,67600,7
|
|
20240304,102900,155890400,67800,67800,67800,67800,3
|
|
20240304,102800,155687000,67600,67600,67600,67600,0
|
|
20240304,102700,155687000,67600,67600,67600,67600,3
|
|
20240304,102600,155484200,67800,67800,67800,67800,0
|
|
20240304,102500,155484200,67800,67800,67800,67800,3
|
|
20240304,102400,155280800,67800,67700,67800,67700,17
|
|
20240304,102300,154128300,67600,67600,67600,67600,21
|
|
20240304,102200,152708700,67600,67600,67600,67600,20
|
|
20240304,102100,151356700,67800,67800,67800,67800,0
|
|
20240304,102000,151356700,67800,67900,67900,67800,18
|
|
20240304,101900,150134800,67800,67800,67800,67800,0
|
|
20240304,101800,150134800,67800,67800,67800,67800,1
|
|
20240304,101700,150067000,67600,67600,67600,67600,21
|
|
20240304,101600,148647400,67900,67900,67900,67900,3
|
|
20240304,101500,148443700,67900,67800,67900,67800,13
|
|
20240304,101400,147561200,67900,67900,67900,67900,0
|
|
20240304,101300,147561200,67900,67900,67900,67900,0
|
|
20240304,101200,147561200,67900,67700,67900,67700,25
|
|
20240304,101100,145865700,67400,67500,67500,67400,20
|
|
20240304,101000,144517600,67800,67800,67800,67800,0
|
|
20240304,100900,144517600,67800,67700,67800,67700,37
|
|
20240304,100800,142012400,67600,67600,67600,67600,0
|
|
20240304,100700,142012400,67600,67600,67600,67600,2
|
|
20240304,100600,141877200,67600,67700,67700,67600,8
|
|
20240304,100500,141336300,67700,67700,67700,67700,15
|
|
20240304,100400,140320800,67600,67600,67600,67600,1
|
|
20240304,100300,140253200,67700,67700,67700,67700,0
|
|
20240304,100200,140253200,67700,67600,67700,67600,17
|
|
20240304,100100,139103800,67300,67600,67600,67300,28
|
|
20240304,100000,137218300,67600,67600,67600,67600,1
|
|
20240304,095900,137150700,67600,67500,67600,67500,7
|
|
20240304,095800,136678000,67300,67300,67300,67300,101
|
|
20240304,095700,129880700,67600,67500,67600,67500,3
|
|
20240304,095600,129678100,67600,67600,67600,67600,0
|
|
20240304,095500,129678100,67600,67600,67600,67600,4
|
|
20240304,095400,129407700,67500,67500,67500,67500,3
|
|
20240304,095300,129205200,67400,67400,67400,67400,0
|
|
20240304,095200,129205200,67400,67400,67400,67400,10
|
|
20240304,095100,128531200,67600,67600,67600,67600,10
|
|
20240304,095000,127855200,67500,67500,67500,67500,0
|
|
20240304,094900,127855200,67500,67700,67700,67500,6
|
|
20240304,094800,127449600,67800,67800,67800,67800,14
|
|
20240304,094700,126500400,67900,67400,67900,67400,71
|
|
20240304,094600,121695600,67400,67600,67600,67400,26
|
|
20240304,094500,119943000,67600,67600,67600,67600,20
|
|
20240304,094400,118591000,67600,67600,67600,67600,0
|
|
20240304,094300,118591000,67600,67600,67600,67600,0
|
|
20240304,094200,118591000,67600,67500,67600,67500,17
|
|
20240304,094100,117442100,67500,67500,67500,67500,0
|
|
20240304,094000,117442100,67500,67500,67500,67500,5
|
|
20240304,093900,117104600,67600,67700,68000,67600,26
|
|
20240304,093800,115339100,67700,67500,67700,67500,4
|
|
20240304,093700,115068900,67500,67500,67500,67500,1
|
|
20240304,093600,115001400,67500,67400,67500,67400,198
|
|
20240304,093500,101649000,67400,67400,67400,67400,0
|
|
20240304,093400,101649000,67400,67400,67400,67400,3
|
|
20240304,093300,101446800,67400,67400,67400,67400,1
|
|
20240304,093200,101379400,67400,67400,67400,67400,0
|
|
20240304,093100,101379400,67400,67500,67500,67300,8
|
|
20240304,093000,100839700,67500,67300,67900,67200,275
|
|
20240304,092900,82248500,67300,67300,67300,67300,1
|
|
20240304,092800,82181200,67300,67400,67500,67300,43
|
|
20240304,092700,79283800,67400,67300,67400,67300,743
|
|
20240304,092600,29279600,67200,67300,67300,67200,104
|
|
20240304,092500,22280800,67200,67200,67200,67200,21
|
|
20240304,092400,20869600,67300,67300,67300,67300,1
|
|
20240304,092300,20802300,67300,67200,67300,67200,13
|
|
20240304,092200,19928400,67200,67200,67200,67200,5
|
|
20240304,092100,19592400,67200,67200,67200,67200,4
|
|
20240304,092000,19323600,67200,67300,67300,67200,103
|
|
20240304,091900,12392000,67300,67300,67300,67300,2
|
|
20240304,091800,12257400,67300,67300,67300,67300,4
|
|
20240304,091700,11988200,67200,67200,67200,67200,1
|
|
20240304,091600,11921000,67200,67200,67200,67200,2
|
|
20240304,091500,11786600,67300,67100,67300,67100,27
|
|
20240304,091400,9972100,67000,67000,67000,67000,0
|
|
20240304,091300,9972100,67000,67000,67000,67000,7
|
|
20240304,091200,9503100,67000,67000,67000,67000,13
|
|
20240304,091100,8632100,67000,67000,67000,67000,3
|
|
20240304,091000,8431100,67000,66800,67100,66800,32
|
|
20240304,090900,6291000,66900,66900,66900,66900,0
|
|
20240304,090800,6291000,66900,66900,66900,66900,7
|
|
20240304,090700,5822700,66900,66900,66900,66900,5
|
|
20240304,090600,5488200,66900,66900,66900,66900,1
|
|
20240304,090500,5421300,67000,67000,67000,67000,0
|
|
20240304,090400,5421300,67000,67000,67000,67000,0
|
|
20240304,090300,5421300,67000,67000,67000,66900,44
|
|
20240304,090200,2475300,67000,66900,67000,66700,25
|
|
20240304,090100,804000,67000,67000,67000,67000,0
|
|
20240304,090000,804000,67000,67000,67000,67000,12
|