655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195200,70254362000,69500,69500,69500,69500,79108
|
|
20240329,195100,70254362000,69500,69500,69500,69500,0
|
|
20240329,195000,70254362000,69500,69500,69500,69500,0
|
|
20240329,194900,70254362000,69500,69500,69500,69500,0
|
|
20240329,194800,70254362000,69500,69500,69500,69500,0
|
|
20240329,194700,70254362000,69500,69500,69500,69500,0
|
|
20240329,194600,70254362000,69500,69500,69500,69500,0
|
|
20240329,194500,70254362000,69500,69500,69500,69500,0
|
|
20240329,194400,70254362000,69500,69500,69500,69500,0
|
|
20240329,194300,70254362000,69500,69500,69500,69500,0
|
|
20240329,194200,70254362000,69500,69500,69500,69500,0
|
|
20240329,194100,70254362000,69500,69500,69500,69500,0
|
|
20240329,194000,70254362000,69500,69500,69500,69500,0
|
|
20240329,193900,70254362000,69500,69500,69500,69500,0
|
|
20240329,193800,70254362000,69500,69500,69500,69500,0
|
|
20240329,193700,70254362000,69500,69500,69500,69500,0
|
|
20240329,193600,70254362000,69500,69500,69500,69500,0
|
|
20240329,193500,70254362000,69500,69500,69500,69500,0
|
|
20240329,193400,70254362000,69500,69500,69500,69500,0
|
|
20240329,193300,70254362000,69500,69500,69500,69500,0
|
|
20240329,193200,70254362000,69500,69500,69500,69500,0
|
|
20240329,193100,70254362000,69500,69500,69500,69500,0
|
|
20240329,193000,70254362000,69500,69500,69500,69500,0
|
|
20240329,192900,70254362000,69500,69500,69500,69500,0
|
|
20240329,192800,70254362000,69500,69500,69500,69500,0
|
|
20240329,192700,70254362000,69500,69500,69500,69500,0
|
|
20240329,192600,70254362000,69500,69500,69500,69500,0
|
|
20240329,192500,70254362000,69500,69500,69500,69500,0
|
|
20240329,192400,70254362000,69500,69500,69500,69500,0
|
|
20240329,192300,70254362000,69500,69500,69500,69500,0
|
|
20240329,192200,70254362000,69500,69500,69500,69500,79108
|
|
20240329,192100,70254362000,69500,69500,69500,69500,0
|
|
20240329,192000,70254362000,69500,69500,69500,69500,0
|
|
20240329,191900,70254362000,69500,69500,69500,69500,0
|
|
20240329,191800,70254362000,69500,69500,69500,69500,0
|
|
20240329,191700,70254362000,69500,69500,69500,69500,0
|
|
20240329,191600,70254362000,69500,69500,69500,69500,0
|
|
20240329,191500,70254362000,69500,69500,69500,69500,0
|
|
20240329,191400,70254362000,69500,69500,69500,69500,0
|
|
20240329,191300,70254362000,69500,69500,69500,69500,0
|
|
20240329,191200,70254362000,69500,69500,69500,69500,0
|
|
20240329,191100,70254362000,69500,69500,69500,69500,0
|
|
20240329,191000,70254362000,69500,69500,69500,69500,0
|
|
20240329,190900,70254362000,69500,69500,69500,69500,0
|
|
20240329,190800,70254362000,69500,69500,69500,69500,0
|
|
20240329,190700,70254362000,69500,69500,69500,69500,0
|
|
20240329,190600,70254362000,69500,69500,69500,69500,0
|
|
20240329,190500,70254362000,69500,69500,69500,69500,0
|
|
20240329,190400,70254362000,69500,69500,69500,69500,0
|
|
20240329,190300,70254362000,69500,69500,69500,69500,0
|
|
20240329,190200,70254362000,69500,69500,69500,69500,0
|
|
20240329,190100,70254362000,69500,69500,69500,69500,0
|
|
20240329,190000,70254362000,69500,69500,69500,69500,0
|
|
20240329,185900,70254362000,69500,69500,69500,69500,0
|
|
20240329,185800,70254362000,69500,69500,69500,69500,0
|
|
20240329,185700,70254362000,69500,69500,69500,69500,0
|
|
20240329,185600,70254362000,69500,69500,69500,69500,0
|
|
20240329,185500,70254362000,69500,69500,69500,69500,0
|
|
20240329,185400,70254362000,69500,69500,69500,69500,0
|
|
20240329,185300,70254362000,69500,69500,69500,69500,0
|
|
20240329,185200,70254362000,69500,69500,69500,69500,79108
|
|
20240329,185100,70254362000,69500,69500,69500,69500,0
|
|
20240329,185000,70254362000,69500,69500,69500,69500,0
|
|
20240329,184900,70254362000,69500,69500,69500,69500,0
|
|
20240329,184800,70254362000,69500,69500,69500,69500,0
|
|
20240329,184700,70254362000,69500,69500,69500,69500,0
|
|
20240329,184600,70254362000,69500,69500,69500,69500,0
|
|
20240329,184500,70254362000,69500,69500,69500,69500,0
|
|
20240329,184400,70254362000,69500,69500,69500,69500,0
|
|
20240329,184300,70254362000,69500,69500,69500,69500,0
|
|
20240329,184200,70254362000,69500,69500,69500,69500,0
|
|
20240329,184100,70254362000,69500,69500,69500,69500,0
|
|
20240329,184000,70254362000,69500,69500,69500,69500,0
|
|
20240329,183900,70254362000,69500,69500,69500,69500,0
|
|
20240329,183800,70254362000,69500,69500,69500,69500,0
|
|
20240329,183700,70254362000,69500,69500,69500,69500,0
|
|
20240329,183600,70254362000,69500,69500,69500,69500,0
|
|
20240329,183500,70254362000,69500,69500,69500,69500,0
|
|
20240329,183400,70254362000,69500,69500,69500,69500,0
|
|
20240329,183300,70254362000,69500,69500,69500,69500,0
|
|
20240329,183200,70254362000,69500,69500,69500,69500,0
|
|
20240329,183100,70254362000,69500,69500,69500,69500,0
|
|
20240329,183000,70254362000,69500,69500,69500,69500,0
|
|
20240329,182900,70254362000,69500,69500,69500,69500,0
|
|
20240329,182800,70254362000,69500,69500,69500,69500,0
|
|
20240329,182700,70254362000,69500,69500,69500,69500,0
|
|
20240329,182600,70254362000,69500,69500,69500,69500,0
|
|
20240329,182500,70254362000,69500,69500,69500,69500,0
|
|
20240329,182400,70254362000,69500,69500,69500,69500,0
|
|
20240329,182300,70254362000,69500,69500,69500,69500,0
|
|
20240329,182200,70254362000,69500,69500,69500,69500,79108
|
|
20240329,182100,70254362000,69500,69500,69500,69500,0
|
|
20240329,182000,70254362000,69500,69500,69500,69500,0
|
|
20240329,181900,70254362000,69500,69500,69500,69500,0
|
|
20240329,181800,70254362000,69500,69500,69500,69500,0
|
|
20240329,181700,70254362000,69500,69500,69500,69500,0
|
|
20240329,181600,70254362000,69500,69500,69500,69500,0
|
|
20240329,181500,70254362000,69500,69500,69500,69500,0
|
|
20240329,181400,70254362000,69500,69500,69500,69500,0
|
|
20240329,181300,70254362000,69500,69500,69500,69500,0
|
|
20240329,181200,70254362000,69500,69500,69500,69500,0
|
|
20240329,181100,70254362000,69500,69500,69500,69500,0
|
|
20240329,181000,70254362000,69500,69500,69500,69500,0
|
|
20240329,180900,70254362000,69500,69500,69500,69500,0
|
|
20240329,180800,70254362000,69500,69500,69500,69500,0
|
|
20240329,180700,70254362000,69500,69500,69500,69500,0
|
|
20240329,180600,70254362000,69500,69500,69500,69500,0
|
|
20240329,180500,70254362000,69500,69500,69500,69500,0
|
|
20240329,180400,70254362000,69500,69500,69500,69500,0
|
|
20240329,180300,70254362000,69500,69500,69500,69500,0
|
|
20240329,180200,70254362000,69500,69500,69500,69500,0
|
|
20240329,180100,70254362000,69500,69500,69500,69500,0
|
|
20240329,180000,70254362000,69500,69500,69500,69500,0
|
|
20240329,175900,70254362000,69500,69500,69500,69500,0
|
|
20240329,175800,70254362000,69500,69500,69500,69500,0
|
|
20240329,175700,70254362000,69500,69500,69500,69500,0
|
|
20240329,175600,70254362000,69500,69500,69500,69500,0
|
|
20240329,175500,70254362000,69500,69500,69500,69500,0
|
|
20240329,175400,70254362000,69500,69500,69500,69500,0
|
|
20240329,175300,70254362000,69500,69500,69500,69500,0
|
|
20240329,175200,70254362000,69500,69500,69500,69500,79108
|
|
20240329,175100,70254362000,69500,69500,69500,69500,0
|
|
20240329,175000,70254362000,69500,69500,69500,69500,0
|
|
20240329,174900,70254362000,69500,69500,69500,69500,0
|
|
20240329,174800,70254362000,69500,69500,69500,69500,0
|
|
20240329,174700,70254362000,69500,69500,69500,69500,0
|
|
20240329,174600,70254362000,69500,69500,69500,69500,0
|
|
20240329,174500,70254362000,69500,69500,69500,69500,0
|
|
20240329,174400,70254362000,69500,69500,69500,69500,0
|
|
20240329,174300,70254362000,69500,69500,69500,69500,0
|
|
20240329,174200,70254362000,69500,69500,69500,69500,0
|
|
20240329,174100,70254362000,69500,69500,69500,69500,0
|
|
20240329,174000,70254362000,69500,69500,69500,69500,0
|
|
20240329,173900,70254362000,69500,69500,69500,69500,0
|
|
20240329,173800,70254362000,69500,69500,69500,69500,0
|
|
20240329,173700,70254362000,69500,69500,69500,69500,0
|
|
20240329,173600,70254362000,69500,69500,69500,69500,0
|
|
20240329,173500,70254362000,69500,69500,69500,69500,0
|
|
20240329,173400,70254362000,69500,69500,69500,69500,0
|
|
20240329,173300,70254362000,69500,69500,69500,69500,0
|
|
20240329,173200,70254362000,69500,69500,69500,69500,0
|
|
20240329,173100,70254362000,69500,69500,69500,69500,0
|
|
20240329,173000,70254362000,69500,69500,69500,69500,0
|
|
20240329,172900,70254362000,69500,69500,69500,69500,0
|
|
20240329,172800,70254362000,69500,69500,69500,69500,0
|
|
20240329,172700,70254362000,69500,69500,69500,69500,0
|
|
20240329,172600,70254362000,69500,69500,69500,69500,0
|
|
20240329,172500,70254362000,69500,69500,69500,69500,0
|
|
20240329,172400,70254362000,69500,69500,69500,69500,0
|
|
20240329,172300,70254362000,69500,69500,69500,69500,0
|
|
20240329,172200,70254362000,69500,69500,69500,69500,79108
|
|
20240329,172100,70254362000,69500,69500,69500,69500,0
|
|
20240329,172000,70254362000,69500,69500,69500,69500,0
|
|
20240329,171900,70254362000,69500,69500,69500,69500,0
|
|
20240329,171800,70254362000,69500,69500,69500,69500,0
|
|
20240329,171700,70254362000,69500,69500,69500,69500,0
|
|
20240329,171600,70254362000,69500,69500,69500,69500,0
|
|
20240329,171500,70254362000,69500,69500,69500,69500,0
|
|
20240329,171400,70254362000,69500,69500,69500,69500,0
|
|
20240329,171300,70254362000,69500,69500,69500,69500,0
|
|
20240329,171200,70254362000,69500,69500,69500,69500,0
|
|
20240329,171100,70254362000,69500,69500,69500,69500,0
|
|
20240329,171000,70254362000,69500,69500,69500,69500,0
|
|
20240329,170900,70254362000,69500,69500,69500,69500,0
|
|
20240329,170800,70254362000,69500,69500,69500,69500,0
|
|
20240329,170700,70254362000,69500,69500,69500,69500,0
|
|
20240329,170600,70254362000,69500,69500,69500,69500,0
|
|
20240329,170500,70254362000,69500,69500,69500,69500,0
|
|
20240329,170400,70254362000,69500,69500,69500,69500,0
|
|
20240329,170300,70254362000,69500,69500,69500,69500,0
|
|
20240329,170200,70254362000,69500,69500,69500,69500,0
|
|
20240329,170100,70254362000,69500,69500,69500,69500,0
|
|
20240329,170000,70254362000,69500,69500,69500,69500,0
|
|
20240329,165900,70254362000,69500,69500,69500,69500,0
|
|
20240329,165800,70254362000,69500,69500,69500,69500,0
|
|
20240329,165700,70254362000,69500,69500,69500,69500,0
|
|
20240329,165600,70254362000,69500,69500,69500,69500,0
|
|
20240329,165500,70254362000,69500,69500,69500,69500,0
|
|
20240329,165400,70254362000,69500,69500,69500,69500,0
|
|
20240329,165300,70254362000,69500,69500,69500,69500,0
|
|
20240329,165200,70254362000,69500,69500,69500,69500,79108
|
|
20240329,165100,70254362000,69500,69500,69500,69500,0
|
|
20240329,165000,70254362000,69500,69500,69500,69500,0
|
|
20240329,164900,70254362000,69500,69500,69500,69500,0
|
|
20240329,164800,70254362000,69500,69500,69500,69500,0
|
|
20240329,164700,70254362000,69500,69500,69500,69500,0
|
|
20240329,164600,70254362000,69500,69500,69500,69500,0
|
|
20240329,164500,70254362000,69500,69500,69500,69500,0
|
|
20240329,164400,70254362000,69500,69500,69500,69500,0
|
|
20240329,164300,70254362000,69500,69500,69500,69500,0
|
|
20240329,164200,70254362000,69500,69500,69500,69500,0
|
|
20240329,164100,70254362000,69500,69500,69500,69500,0
|
|
20240329,164000,70254362000,69500,69500,69500,69500,0
|
|
20240329,163900,70254362000,69500,69500,69500,69500,0
|
|
20240329,163800,70254362000,69500,69500,69500,69500,0
|
|
20240329,163700,70254362000,69500,69500,69500,69500,0
|
|
20240329,163600,70254362000,69500,69500,69500,69500,0
|
|
20240329,163500,70254362000,69500,69500,69500,69500,0
|
|
20240329,163400,70254362000,69500,69500,69500,69500,0
|
|
20240329,163300,70254362000,69500,69500,69500,69500,0
|
|
20240329,163200,70254362000,69500,69500,69500,69500,0
|
|
20240329,163100,70254362000,69500,69500,69500,69500,0
|
|
20240329,163000,70254362000,69500,69500,69500,69500,0
|
|
20240329,162900,70254362000,69500,69500,69500,69500,0
|
|
20240329,162800,70254362000,69500,69500,69500,69500,0
|
|
20240329,162700,70254362000,69500,69500,69500,69500,0
|
|
20240329,162600,70254362000,69500,69500,69500,69500,0
|
|
20240329,162500,70254362000,69500,69500,69500,69500,0
|
|
20240329,162400,70254362000,69500,69500,69500,69500,0
|
|
20240329,162300,70254362000,69500,69500,69500,69500,0
|
|
20240329,162200,70254362000,69500,69500,69500,69500,79108
|
|
20240329,162100,70254362000,69500,69500,69500,69500,0
|
|
20240329,162000,70254362000,69500,69500,69500,69500,0
|
|
20240329,161900,70254362000,69500,69500,69500,69500,0
|
|
20240329,161800,70254362000,69500,69500,69500,69500,0
|
|
20240329,161700,70254362000,69500,69500,69500,69500,0
|
|
20240329,161600,70254362000,69500,69500,69500,69500,0
|
|
20240329,161500,70254362000,69500,69500,69500,69500,0
|
|
20240329,161400,70254362000,69500,69500,69500,69500,0
|
|
20240329,161300,70254362000,69500,69500,69500,69500,0
|
|
20240329,161200,70254362000,69500,69500,69500,69500,0
|
|
20240329,161100,70254362000,69500,69500,69500,69500,0
|
|
20240329,161000,70254362000,69500,69500,69500,69500,0
|
|
20240329,160900,70254362000,69500,69500,69500,69500,0
|
|
20240329,160800,70254362000,69500,69500,69500,69500,0
|
|
20240329,160700,70254362000,69500,69500,69500,69500,0
|
|
20240329,160600,70254362000,69500,69500,69500,69500,0
|
|
20240329,160500,70254362000,69500,69500,69500,69500,0
|
|
20240329,160400,70254362000,69500,69500,69500,69500,0
|
|
20240329,160300,70254362000,69500,69500,69500,69500,0
|
|
20240329,160200,70254362000,69500,69500,69500,69500,0
|
|
20240329,160100,70254362000,69500,69500,69500,69500,0
|
|
20240329,160000,70254362000,69500,69500,69500,69500,0
|
|
20240329,155900,70254362000,69500,69500,69500,69500,0
|
|
20240329,155800,70254362000,69500,69500,69500,69500,0
|
|
20240329,155700,70254362000,69500,69500,69500,69500,0
|
|
20240329,155600,70254362000,69500,69500,69500,69500,0
|
|
20240329,155500,70254362000,69500,69500,69500,69500,0
|
|
20240329,155400,70254362000,69500,69500,69500,69500,0
|
|
20240329,155300,70254362000,69500,69500,69500,69500,0
|
|
20240329,155200,70254362000,69500,69500,69500,69500,79108
|
|
20240329,155100,70254362000,69500,69500,69500,69500,0
|
|
20240329,155000,70254362000,69500,69500,69500,69500,0
|
|
20240329,154900,70254362000,69500,69500,69500,69500,0
|
|
20240329,154800,70254362000,69500,69500,69500,69500,0
|
|
20240329,154700,70254362000,69500,69500,69500,69500,0
|
|
20240329,154600,70254362000,69500,69500,69500,69500,0
|
|
20240329,154500,70254362000,69500,69500,69500,69500,0
|
|
20240329,154400,70254362000,69500,69500,69500,69500,0
|
|
20240329,154300,70254362000,69500,69500,69500,69500,0
|
|
20240329,154200,70254362000,69500,69500,69500,69500,0
|
|
20240329,154100,70254362000,69500,69500,69500,69500,0
|
|
20240329,154000,70254362000,69500,69500,69500,69500,0
|
|
20240329,153900,70254362000,69500,69500,69500,69500,0
|
|
20240329,153800,70254362000,69500,69500,69500,69500,0
|
|
20240329,153700,70254362000,69500,69500,69500,69500,0
|
|
20240329,153600,70254362000,69500,69500,69500,69500,0
|
|
20240329,153500,70254362000,69500,69500,69500,69500,0
|
|
20240329,153400,70254362000,69500,69500,69500,69500,0
|
|
20240329,153300,70254362000,69500,69500,69500,69500,0
|
|
20240329,153200,70254362000,69500,69500,69500,69500,0
|
|
20240329,153100,70254362000,69500,69500,69500,69500,0
|
|
20240329,153000,70254362000,69500,69500,69500,69500,79108
|
|
20240329,152900,64756356000,69800,69800,69800,69800,0
|
|
20240329,152800,64756356000,69800,69800,69800,69800,0
|
|
20240329,152700,64756356000,69800,69800,69800,69800,0
|
|
20240329,152600,64756356000,69800,69800,69800,69800,0
|
|
20240329,152500,64756356000,69800,69800,69800,69800,0
|
|
20240329,152400,64756356000,69800,69800,69800,69800,0
|
|
20240329,152300,64756356000,69800,69800,69800,69800,0
|
|
20240329,152200,64756356000,69800,69800,69800,69800,0
|
|
20240329,152100,64756356000,69800,69800,69800,69800,0
|
|
20240329,152000,64756356000,69800,69800,69800,69800,0
|
|
20240329,151900,64756356000,69800,69700,69900,69600,1757
|
|
20240329,151800,64633843400,69900,70000,70000,69700,2645
|
|
20240329,151700,64449160900,69900,69800,70000,69800,5725
|
|
20240329,151600,64048952800,69900,69800,69900,69800,3174
|
|
20240329,151500,63827167800,69900,69700,69900,69700,4597
|
|
20240329,151400,63506039900,69700,69700,69800,69700,1942
|
|
20240329,151300,63370601900,69700,69700,69800,69700,1572
|
|
20240329,151200,63260946700,69700,69700,69800,69700,1776
|
|
20240329,151100,63137060800,69700,69800,69800,69700,1552
|
|
20240329,151000,63028793100,69700,69800,69900,69700,4580
|
|
20240329,150900,62709114400,69800,69800,69900,69800,4457
|
|
20240329,150800,62397948500,69900,69800,69900,69800,1490
|
|
20240329,150700,62293897000,69800,69800,70000,69800,1689
|
|
20240329,150600,62175855100,69800,69900,70000,69800,11497
|
|
20240329,150500,61372124000,69900,70000,70000,69900,1121
|
|
20240329,150400,61293733400,69900,69900,70000,69900,1565
|
|
20240329,150300,61184243500,69900,69900,70000,69900,1799
|
|
20240329,150200,61058406100,69900,69900,70000,69900,2664
|
|
20240329,150100,60871998500,69900,69900,70000,69900,2995
|
|
20240329,150000,60662404100,69900,69900,70000,69900,1633
|
|
20240329,145900,60548184800,69900,70000,70000,69900,9875
|
|
20240329,145800,59857821100,69900,70000,70000,69900,1280
|
|
20240329,145700,59768265900,70000,70000,70000,69900,3004
|
|
20240329,145600,59558138600,69900,69900,70000,69900,2662
|
|
20240329,145500,59371882200,70000,69900,70000,69900,1726
|
|
20240329,145400,59251134600,69900,70000,70000,69900,1664
|
|
20240329,145300,59134734300,70000,69900,70000,69900,2646
|
|
20240329,145200,58949564000,69900,70000,70000,69900,1534
|
|
20240329,145100,58842250700,69900,69900,70000,69900,2323
|
|
20240329,145000,58679726200,69900,69900,70000,69900,1647
|
|
20240329,144900,58564497200,69900,69900,70000,69900,2342
|
|
20240329,144800,58400662400,70000,69900,70000,69900,1567
|
|
20240329,144700,58291053800,70000,70000,70000,69900,1763
|
|
20240329,144600,58167724100,69900,69900,70000,69900,3856
|
|
20240329,144500,57897957100,69900,70000,70100,69900,3197
|
|
20240329,144400,57674231400,69900,69900,70000,69900,1504
|
|
20240329,144300,57569013300,69900,70000,70000,69900,1752
|
|
20240329,144200,57446431000,69900,69900,70000,69900,1318
|
|
20240329,144100,57354227800,69900,69900,70000,69900,1756
|
|
20240329,144000,57231380800,70000,69900,70000,69900,1935
|
|
20240329,143900,57096007900,70000,70000,70000,69900,2702
|
|
20240329,143800,56906918600,69900,69900,70000,69900,2776
|
|
20240329,143700,56712675200,70000,69900,70000,69900,1331
|
|
20240329,143600,56619562400,69900,69900,70000,69900,1844
|
|
20240329,143500,56490583100,69900,69900,70000,69900,1992
|
|
20240329,143400,56351252300,69900,70000,70000,69900,1749
|
|
20240329,143300,56228883000,69900,69900,70000,69900,1530
|
|
20240329,143200,56121847800,69900,70000,70000,69900,1676
|
|
20240329,143100,56004613900,69900,69900,70000,69900,1483
|
|
20240329,143000,55900882300,70000,70000,70000,69900,2141
|
|
20240329,142900,55751073200,69900,69900,70000,69800,11070
|
|
20240329,142800,54977411500,69900,69900,70000,69900,1396
|
|
20240329,142700,54879754300,69900,69900,70000,69900,1560
|
|
20240329,142600,54770612300,69900,69900,70000,69900,2019
|
|
20240329,142500,54629380700,69900,69900,70000,69900,1531
|
|
20240329,142400,54522271600,69900,69900,70000,69900,1579
|
|
20240329,142300,54411824200,70000,69900,70000,69900,1757
|
|
20240329,142200,54288915400,69900,69900,70000,69900,2593
|
|
20240329,142100,54107468400,69900,69900,70000,69800,2097
|
|
20240329,142000,53960921700,69800,69800,69900,69800,1718
|
|
20240329,141900,53840887600,69800,69800,69900,69800,1739
|
|
20240329,141800,53719393200,69800,69900,69900,69800,1421
|
|
20240329,141700,53620143000,69900,69800,69900,69800,1267
|
|
20240329,141600,53531637400,69900,69800,69900,69800,1801
|
|
20240329,141500,53405851300,69800,69800,69900,69800,1078
|
|
20240329,141400,53330560600,69800,69900,69900,69800,1623
|
|
20240329,141300,53217196900,69800,69800,69900,69800,1461
|
|
20240329,141200,53115137200,69800,69600,69900,69600,3170
|
|
20240329,141100,52894168800,69600,69600,69700,69600,1220
|
|
20240329,141000,52809202300,69600,69700,69700,69600,3033
|
|
20240329,140900,52598019900,69600,69800,69900,69600,16447
|
|
20240329,140800,51450665500,69800,69800,69900,69800,1742
|
|
20240329,140700,51329018100,69800,69900,69900,69800,1494
|
|
20240329,140600,51224669700,69800,69900,69900,69800,1533
|
|
20240329,140500,51117601900,69800,69800,69900,69800,1491
|
|
20240329,140400,51013448100,69800,69900,69900,69800,1780
|
|
20240329,140300,50889114200,69800,69700,69900,69700,928
|
|
20240329,140200,50824379800,69800,69700,69800,69700,1258
|
|
20240329,140100,50736615300,69700,69700,69800,69700,1595
|
|
20240329,140000,50625350100,69700,69700,69800,69700,1846
|
|
20240329,135900,50496570500,69800,69800,69800,69700,848
|
|
20240329,135800,50437412400,69700,69700,69800,69700,1276
|
|
20240329,135700,50348416400,69700,69700,69800,69700,968
|
|
20240329,135600,50280873000,69700,69700,69800,69700,1562
|
|
20240329,135500,50171923900,69700,69800,69800,69700,972
|
|
20240329,135400,50104113600,69700,69800,69900,69700,2069
|
|
20240329,135300,49959716800,69800,69800,69900,69800,793
|
|
20240329,135200,49904360700,69800,69800,69900,69800,1301
|
|
20240329,135100,49813550200,69900,69800,69900,69800,618
|
|
20240329,135000,49770396100,69800,69900,70000,69800,1700
|
|
20240329,134900,49651686500,69900,69800,70000,69800,1233
|
|
20240329,134800,49565505600,69800,69800,69900,69800,1012
|
|
20240329,134700,49494813900,69800,69700,69900,69700,3792
|
|
20240329,134600,49230065300,69700,69800,69900,69700,4868
|
|
20240329,134500,48890426200,69800,69800,69900,69800,6317
|
|
20240329,134400,48449456400,69800,69700,69900,69700,1353
|
|
20240329,134300,48355036500,69700,69700,69800,69700,948
|
|
20240329,134200,48288908500,69800,69700,69800,69700,1461
|
|
20240329,134100,48186996200,69700,69800,69900,69700,1229
|
|
20240329,134000,48101283200,69800,69700,69900,69700,4550
|
|
20240329,133900,47784085800,69700,69800,69900,69700,2193
|
|
20240329,133800,47631014800,69800,69800,69800,69800,807
|
|
20240329,133700,47574686200,69800,69800,69900,69800,1185
|
|
20240329,133600,47491950500,69800,69900,70000,69800,6955
|
|
20240329,133500,47005633600,69900,69900,70000,69900,1535
|
|
20240329,133400,46898262200,69900,69900,70000,69900,1637
|
|
20240329,133300,46783779700,69900,69900,70000,69900,1947
|
|
20240329,133200,46647567200,69900,69800,70000,69800,1570
|
|
20240329,133100,46537802100,69800,69800,69900,69800,1643
|
|
20240329,133000,46423052900,69900,69800,69900,69800,1825
|
|
20240329,132900,46295583400,69900,69800,69900,69700,1866
|
|
20240329,132800,46165277300,69700,69700,69800,69700,1064
|
|
20240329,132700,46091067200,69700,69700,69800,69700,1604
|
|
20240329,132600,45979222000,69700,69800,69900,69700,2540
|
|
20240329,132500,45801930700,69800,70000,70000,69800,3523
|
|
20240329,132400,45555849000,69900,69900,70000,69900,2350
|
|
20240329,132300,45391529300,69900,69900,70000,69900,1161
|
|
20240329,132200,45310320300,69900,69900,70000,69900,1601
|
|
20240329,132100,45198344400,69900,69900,70000,69900,5193
|
|
20240329,132000,44835305400,69900,69900,70000,69900,1734
|
|
20240329,131900,44714028300,69900,69900,70000,69900,1039
|
|
20240329,131800,44641401900,69900,69900,70000,69900,1803
|
|
20240329,131700,44515307900,69900,69900,70000,69900,2197
|
|
20240329,131600,44361694100,69900,70000,70000,69900,3514
|
|
20240329,131500,44115904700,70000,70000,70100,70000,796
|
|
20240329,131400,44060163700,70000,70000,70100,69900,1125
|
|
20240329,131300,43981460100,70000,70000,70100,69900,3413
|
|
20240329,131200,43742540000,70000,70000,70100,70000,1320
|
|
20240329,131100,43650029000,70000,70000,70100,70000,1511
|
|
20240329,131000,43544200800,70000,70000,70100,70000,1339
|
|
20240329,130900,43450393500,70000,70000,70100,70000,1056
|
|
20240329,130800,43376442100,70000,70200,70200,70000,7945
|
|
20240329,130700,42818909100,70200,70200,70400,70200,2301
|
|
20240329,130600,42657219900,70200,70200,70300,70200,861
|
|
20240329,130500,42596712500,70200,70200,70300,70200,1132
|
|
20240329,130400,42517177400,70200,70200,70300,70200,808
|
|
20240329,130300,42460400100,70200,70200,70300,70200,708
|
|
20240329,130200,42410641300,70300,70300,70300,70200,4380
|
|
20240329,130100,42102776100,70300,70400,70400,70300,633
|
|
20240329,130000,42058237900,70300,70200,70400,70200,2680
|
|
20240329,125900,41869851800,70200,70200,70300,70200,810
|
|
20240329,125800,41812941100,70200,70100,70300,70100,1368
|
|
20240329,125700,41716875900,70100,70000,70200,70000,1519
|
|
20240329,125600,41610373700,70000,69900,70100,69900,1043
|
|
20240329,125500,41537322500,69900,69900,70000,69900,703
|
|
20240329,125400,41488134600,69900,69900,70000,69900,1255
|
|
20240329,125300,41400337000,70000,69900,70000,69900,2180
|
|
20240329,125200,41247766900,69900,70000,70000,69900,3478
|
|
20240329,125100,41004363400,70000,70000,70100,70000,675
|
|
20240329,125000,40957113000,70000,70000,70100,70000,584
|
|
20240329,124900,40916227700,70000,70100,70100,70000,1839
|
|
20240329,124800,40787452300,70000,70000,70200,70000,2785
|
|
20240329,124700,40592250900,70000,70000,70200,70000,1865
|
|
20240329,124600,40461544500,70000,70000,70100,70000,1769
|
|
20240329,124500,40337671400,70000,70000,70200,70000,1139
|
|
20240329,124400,40257877000,70000,70000,70200,70000,1227
|
|
20240329,124300,40171910900,70000,70000,70200,70000,2413
|
|
20240329,124200,40002845800,70000,70100,70200,70000,3294
|
|
20240329,124100,39772126400,70100,70100,70200,70100,646
|
|
20240329,124000,39726841500,70200,70100,70200,70100,641
|
|
20240329,123900,39681901500,70100,70100,70200,70000,2261
|
|
20240329,123800,39523390500,70100,70100,70200,70100,1383
|
|
20240329,123700,39426441900,70100,70000,70100,70000,3676
|
|
20240329,123600,39169047900,70000,70100,70100,70000,1396
|
|
20240329,123500,39071261400,70000,70100,70200,70000,3173
|
|
20240329,123400,38848809300,70100,70200,70200,70100,2465
|
|
20240329,123300,38675811200,70200,70200,70300,70200,2147
|
|
20240329,123200,38525054500,70200,70200,70400,70200,4492
|
|
20240329,123100,38209253000,70200,70400,70400,70200,1460
|
|
20240329,123000,38106614000,70300,70300,70400,70200,1175
|
|
20240329,122900,38023985500,70300,70300,70400,70300,1384
|
|
20240329,122800,37926628000,70300,70300,70400,70300,1338
|
|
20240329,122700,37832503500,70300,70400,70400,70300,893
|
|
20240329,122600,37769695900,70400,70300,70400,70300,807
|
|
20240329,122500,37712958300,70300,70300,70300,70200,907
|
|
20240329,122400,37649217100,70200,70300,70400,70200,1296
|
|
20240329,122300,37558073100,70400,70300,70400,70200,2032
|
|
20240329,122200,37415190900,70300,70400,70500,70300,3154
|
|
20240329,122100,37193182200,70400,70300,70500,70300,927
|
|
20240329,122000,37127960000,70300,70400,70400,70300,1714
|
|
20240329,121900,37007358700,70400,70400,70500,70300,2130
|
|
20240329,121800,36857411700,70400,70400,70500,70400,411
|
|
20240329,121700,36828476700,70400,70400,70500,70400,1282
|
|
20240329,121600,36738188100,70400,70400,70500,70400,857
|
|
20240329,121500,36677824000,70400,70400,70500,70300,596
|
|
20240329,121400,36635865300,70400,70400,70500,70400,1239
|
|
20240329,121300,36548577200,70400,70400,70500,70400,791
|
|
20240329,121200,36492860200,70400,70400,70500,70400,1029
|
|
20240329,121100,36420378400,70400,70400,70500,70400,932
|
|
20240329,121000,36354734300,70400,70400,70500,70300,610
|
|
20240329,120900,36311791300,70400,70300,70400,70300,1246
|
|
20240329,120800,36224121200,70300,70400,70500,70300,933
|
|
20240329,120700,36158408800,70400,70400,70500,70400,2293
|
|
20240329,120600,35996904200,70400,70300,70500,70300,1815
|
|
20240329,120500,35869148600,70300,70400,70400,70300,1255
|
|
20240329,120400,35780822400,70400,70400,70500,70400,3398
|
|
20240329,120300,35541484200,70400,70500,70500,70400,1323
|
|
20240329,120200,35448279200,70400,70500,70600,70300,7742
|
|
20240329,120100,34902632000,70500,70500,70600,70500,2035
|
|
20240329,120000,34759159400,70500,70500,70600,70500,927
|
|
20240329,115900,34693803600,70600,70500,70600,70500,1531
|
|
20240329,115800,34585834800,70500,70500,70600,70500,1357
|
|
20240329,115700,34490147300,70500,70500,70600,70500,1233
|
|
20240329,115600,34403217800,70500,70500,70600,70500,1149
|
|
20240329,115500,34322212600,70500,70500,70600,70500,1314
|
|
20240329,115400,34229540000,70600,70500,70600,70500,469
|
|
20240329,115300,34196468500,70500,70500,70600,70500,1444
|
|
20240329,115200,34094666000,70500,70500,70600,70500,893
|
|
20240329,115100,34031696800,70500,70500,70600,70500,636
|
|
20240329,115000,33986830700,70500,70500,70600,70500,1346
|
|
20240329,114900,33891857600,70500,70500,70600,70500,2041
|
|
20240329,114800,33747953900,70500,70500,70600,70500,617
|
|
20240329,114700,33704444300,70500,70500,70600,70500,584
|
|
20240329,114600,33663268100,70500,70500,70600,70500,690
|
|
20240329,114500,33614598200,70500,70400,70600,70400,3445
|
|
20240329,114400,33371759500,70400,70300,70500,70300,1110
|
|
20240329,114300,33293623000,70300,70300,70400,70300,1173
|
|
20240329,114200,33211100600,70300,70300,70400,70300,899
|
|
20240329,114100,33147842100,70300,70300,70400,70300,1444
|
|
20240329,114000,33046265700,70300,70300,70400,70300,1169
|
|
20240329,113900,32963998300,70300,70200,70400,70200,2025
|
|
20240329,113800,32821674800,70200,70200,70200,70100,2723
|
|
20240329,113700,32630580900,70100,70100,70200,70100,885
|
|
20240329,113600,32568476900,70100,70100,70200,70100,1500
|
|
20240329,113500,32463238200,70100,70100,70200,70100,1814
|
|
20240329,113400,32336026900,70000,70100,70200,70000,1982
|
|
20240329,113300,32197111300,70100,70100,70200,70100,1358
|
|
20240329,113200,32101829800,70100,70100,70200,70100,1307
|
|
20240329,113100,32010128300,70100,70100,70200,70100,1104
|
|
20240329,113000,31932672100,70100,70000,70200,70000,1124
|
|
20240329,112900,31853906900,70100,70000,70200,70000,1332
|
|
20240329,112800,31760571400,70000,70000,70100,70000,1789
|
|
20240329,112700,31635217200,70000,70100,70100,70000,4632
|
|
20240329,112600,31310774800,70100,70200,70300,70100,4771
|
|
20240329,112500,30976106600,70200,70200,70200,70200,1341
|
|
20240329,112400,30881968400,70200,70300,70300,70200,1058
|
|
20240329,112300,30807683200,70300,70100,70300,70100,1080
|
|
20240329,112200,30731882600,70100,70100,70200,70100,1229
|
|
20240329,112100,30645674200,70100,70100,70300,70100,2726
|
|
20240329,112000,30454351100,70200,70100,70200,70100,1349
|
|
20240329,111900,30359738100,70200,70100,70200,70100,2877
|
|
20240329,111800,30157851800,70100,70100,70200,70100,1519
|
|
20240329,111700,30051314400,70200,70200,70200,70100,2462
|
|
20240329,111600,29878677500,70200,70300,70400,70100,7150
|
|
20240329,111500,29376286100,70400,70300,70400,70300,1856
|
|
20240329,111400,29245656100,70300,70400,70500,70300,3990
|
|
20240329,111300,28964785400,70400,70400,70500,70400,1342
|
|
20240329,111200,28870245500,70400,70400,70500,70400,1071
|
|
20240329,111100,28794799100,70400,70600,70700,70400,4514
|
|
20240329,111000,28476350000,70600,70600,70700,70600,1790
|
|
20240329,110900,28349962800,70600,70600,70700,70600,1616
|
|
20240329,110800,28235746500,70600,70600,70800,70600,3306
|
|
20240329,110700,28002059800,70600,70500,70600,70500,1667
|
|
20240329,110600,27884377800,70500,70300,70700,70300,9528
|
|
20240329,110500,27212178700,70300,70300,70400,70300,1085
|
|
20240329,110400,27135842200,70300,70300,70400,70300,3431
|
|
20240329,110300,26894325500,70300,70300,70400,70300,2676
|
|
20240329,110200,26706189400,70200,70200,70300,70200,1042
|
|
20240329,110100,26632984500,70200,70300,70300,70200,1603
|
|
20240329,110000,26520327100,70200,70100,70300,70100,1360
|
|
20240329,105900,26424856000,70100,70100,70200,70100,1548
|
|
20240329,105800,26316231100,70100,70100,70200,70100,2814
|
|
20240329,105700,26118743400,70100,70200,70200,70100,528
|
|
20240329,105600,26081730000,70100,70200,70300,70100,2984
|
|
20240329,105500,25872237200,70200,70200,70300,70200,1038
|
|
20240329,105400,25799301900,70200,70200,70300,70200,1103
|
|
20240329,105300,25721823900,70200,70300,70500,70200,6122
|
|
20240329,105200,25291174900,70300,70300,70400,70300,1655
|
|
20240329,105100,25174713100,70300,70400,70500,70300,1819
|
|
20240329,105000,25046652200,70400,70300,70500,70300,837
|
|
20240329,104900,24987731400,70300,70300,70400,70300,1079
|
|
20240329,104800,24911786200,70300,70300,70400,70300,1470
|
|
20240329,104700,24808373600,70300,70500,70500,70300,4360
|
|
20240329,104600,24501207700,70400,70400,70500,70400,2345
|
|
20240329,104500,24336005100,70400,70400,70500,70400,951
|
|
20240329,104400,24269050100,70500,70400,70500,70400,872
|
|
20240329,104300,24207657400,70400,70300,70500,70300,420
|
|
20240329,104200,24178103200,70400,70300,70500,70300,2649
|
|
20240329,104100,23991689300,70300,70300,70400,70300,1638
|
|
20240329,104000,23876474300,70400,70300,70400,70300,1019
|
|
20240329,103900,23804837800,70300,70400,70400,70300,2266
|
|
20240329,103800,23645352400,70400,70400,70500,70400,2012
|
|
20240329,103700,23503618200,70500,70500,70600,70400,1742
|
|
20240329,103600,23380828800,70400,70400,70500,70400,1132
|
|
20240329,103500,23301063500,70400,70400,70500,70400,3254
|
|
20240329,103400,23071704400,70400,70500,70500,70400,2726
|
|
20240329,103300,22879569500,70400,70500,70600,70300,5451
|
|
20240329,103200,22495486200,70500,70600,70600,70500,3408
|
|
20240329,103100,22254911800,70600,70600,70600,70500,1330
|
|
20240329,103000,22161042300,70600,70500,70600,70500,182
|
|
20240329,102900,22148208800,70500,70700,70700,70500,1848
|
|
20240329,102800,22017792000,70600,70700,70700,70600,588
|
|
20240329,102700,21976237700,70700,70700,70800,70600,3600
|
|
20240329,102600,21721837200,70700,70600,70800,70600,1820
|
|
20240329,102500,21593210300,70600,70600,70600,70500,1480
|
|
20240329,102400,21488749900,70500,70500,70600,70500,770
|
|
20240329,102300,21434425200,70500,70400,70500,70400,831
|
|
20240329,102200,21375855400,70400,70400,70500,70400,1425
|
|
20240329,102100,21275411300,70400,70300,70500,70300,324
|
|
20240329,102000,21252599900,70300,70400,70500,70300,4640
|
|
20240329,101900,20926039000,70400,70600,70600,70400,12564
|
|
20240329,101800,20039754800,70600,70700,70800,70600,5823
|
|
20240329,101700,19628070400,70800,70800,70800,70700,807
|
|
20240329,101600,19570952900,70700,70700,70800,70700,197
|
|
20240329,101500,19557012100,70800,70700,70800,70600,989
|
|
20240329,101400,19487090200,70700,70700,70800,70700,355
|
|
20240329,101300,19461988700,70700,70600,70800,70600,2668
|
|
20240329,101200,19273369800,70700,70700,70700,70600,3332
|
|
20240329,101100,19038022000,70600,70800,70800,70600,3166
|
|
20240329,101000,18814171900,70800,70700,70800,70700,540
|
|
20240329,100900,18775945000,70700,70700,70800,70700,68
|
|
20240329,100800,18771136600,70600,70700,70800,70600,1906
|
|
20240329,100700,18636387100,70700,70700,70700,70600,2333
|
|
20240329,100600,18471536600,70700,70700,70800,70600,2038
|
|
20240329,100500,18327444500,70800,70800,70800,70700,3542
|
|
20240329,100400,18076970800,70800,70700,70800,70700,1003
|
|
20240329,100300,18005971500,70700,70800,70900,70700,6862
|
|
20240329,100200,17520266300,70900,70800,70900,70800,349
|
|
20240329,100100,17495536200,70800,70900,70900,70800,575
|
|
20240329,100000,17454820500,70900,70900,71000,70800,2988
|
|
20240329,095900,17242972500,70800,70800,70900,70800,411
|
|
20240329,095800,17213840500,70900,70900,70900,70800,1179
|
|
20240329,095700,17130253700,70800,70900,70900,70800,703
|
|
20240329,095600,17080412000,70900,71000,71000,70800,3566
|
|
20240329,095500,16827575500,71000,70900,71000,70900,1969
|
|
20240329,095400,16687785800,71000,71000,71000,70900,3603
|
|
20240329,095300,16432011300,71000,71000,71100,70900,11463
|
|
20240329,095200,15617963400,71000,70900,71000,70900,705
|
|
20240329,095100,15567926300,70900,70800,70900,70700,4256
|
|
20240329,095000,15266338500,70700,70700,70800,70700,1364
|
|
20240329,094900,15169782700,70800,70800,70800,70700,681
|
|
20240329,094800,15121578600,70700,70800,70800,70700,402
|
|
20240329,094700,15093128900,70700,70700,70800,70700,561
|
|
20240329,094600,15053428000,70800,70800,70800,70700,756
|
|
20240329,094500,14999912400,70800,70800,70800,70700,443
|
|
20240329,094400,14968576500,70800,70700,70800,70700,2134
|
|
20240329,094300,14817680400,70600,70700,70800,70600,616
|
|
20240329,094200,14774127000,70800,70700,70800,70600,5083
|
|
20240329,094100,14415015200,70700,70600,70900,70500,3919
|
|
20240329,094000,14137861900,70600,70500,70600,70400,2331
|
|
20240329,093900,13973451400,70500,70500,70700,70400,10843
|
|
20240329,093800,13208737900,70400,70500,70500,70400,2346
|
|
20240329,093700,13043566300,70500,70400,70500,70400,428
|
|
20240329,093600,13013431700,70400,70500,70500,70400,2119
|
|
20240329,093500,12864043100,70500,70400,70600,70400,3515
|
|
20240329,093400,12616177000,70400,70500,70500,70400,1821
|
|
20240329,093300,12487942600,70400,70500,70500,70400,675
|
|
20240329,093200,12440361900,70500,70500,70600,70400,2103
|
|
20240329,093100,12292107100,70500,70400,70600,70300,1484
|
|
20240329,093000,12187569200,70400,70400,70400,70300,847
|
|
20240329,092900,12127973400,70400,70600,70600,70300,3176
|
|
20240329,092800,11904364500,70600,70200,70600,70100,13768
|
|
20240329,092700,10936403400,70200,70200,70200,70000,3780
|
|
20240329,092600,10671353500,70200,70100,70200,70000,2696
|
|
20240329,092500,10482314000,70000,70100,70100,70000,572
|
|
20240329,092400,10442268500,70000,70200,70200,70000,2747
|
|
20240329,092300,10249698500,70200,70300,70300,70100,5793
|
|
20240329,092200,9843069000,70300,70500,70500,70200,6633
|
|
20240329,092100,9376545400,70400,70600,70600,70400,5122
|
|
20240329,092000,9015338000,70600,70700,70800,70600,2035
|
|
20240329,091900,8871472700,70700,70900,70900,70700,3738
|
|
20240329,091800,8606929300,70900,70800,70900,70700,1569
|
|
20240329,091700,8495842400,70700,70600,70800,70600,1144
|
|
20240329,091600,8414941500,70600,70700,70700,70600,268
|
|
20240329,091500,8396007200,70700,70600,70700,70600,1858
|
|
20240329,091400,8264729900,70500,70600,70700,70500,2698
|
|
20240329,091300,8074235900,70500,70600,70600,70500,2171
|
|
20240329,091200,7921112100,70600,70600,70600,70500,5938
|
|
20240329,091100,7502279900,70600,70600,70700,70400,3758
|
|
20240329,091000,7237084900,70500,70500,70600,70500,1887
|
|
20240329,090900,7104048100,70500,70400,70600,70400,1904
|
|
20240329,090800,6969757500,70500,70800,70900,70500,6527
|
|
20240329,090700,6508125000,70700,70400,70800,70400,3670
|
|
20240329,090600,6249206000,70400,70500,70600,70400,10256
|
|
20240329,090500,5526508800,70500,70700,70800,70500,6965
|
|
20240329,090400,5034278100,70700,70900,71000,70700,3798
|
|
20240329,090300,4765278400,70900,70900,71000,70800,1713
|
|
20240329,090200,4643854400,70900,71100,71200,70800,6100
|
|
20240329,090100,4211155100,71100,71400,71400,70900,11636
|
|
20240329,090000,3383152300,71400,71300,71800,71100,47314
|