584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184100,581477100,54400,54400,54400,54400,174
|
|
20240328,184000,581477100,54400,54400,54400,54400,0
|
|
20240328,183900,581477100,54400,54400,54400,54400,0
|
|
20240328,183800,581477100,54400,54400,54400,54400,0
|
|
20240328,183700,581477100,54400,54400,54400,54400,0
|
|
20240328,183600,581477100,54400,54400,54400,54400,0
|
|
20240328,183500,581477100,54400,54400,54400,54400,0
|
|
20240328,183400,581477100,54400,54400,54400,54400,0
|
|
20240328,183300,581477100,54400,54400,54400,54400,0
|
|
20240328,183200,581477100,54400,54400,54400,54400,0
|
|
20240328,183100,581477100,54400,54400,54400,54400,0
|
|
20240328,183000,581477100,54400,54400,54400,54400,0
|
|
20240328,182900,581477100,54400,54400,54400,54400,0
|
|
20240328,182800,581477100,54400,54400,54400,54400,0
|
|
20240328,182700,581477100,54400,54400,54400,54400,0
|
|
20240328,182600,581477100,54400,54400,54400,54400,0
|
|
20240328,182500,581477100,54400,54400,54400,54400,0
|
|
20240328,182400,581477100,54400,54400,54400,54400,0
|
|
20240328,182300,581477100,54400,54400,54400,54400,0
|
|
20240328,182200,581477100,54400,54400,54400,54400,0
|
|
20240328,182100,581477100,54400,54400,54400,54400,0
|
|
20240328,182000,581477100,54400,54400,54400,54400,0
|
|
20240328,181900,581477100,54400,54400,54400,54400,0
|
|
20240328,181800,581477100,54400,54400,54400,54400,0
|
|
20240328,181700,581477100,54400,54400,54400,54400,0
|
|
20240328,181600,581477100,54400,54400,54400,54400,0
|
|
20240328,181500,581477100,54400,54400,54400,54400,0
|
|
20240328,181400,581477100,54400,54400,54400,54400,0
|
|
20240328,181300,581477100,54400,54400,54400,54400,0
|
|
20240328,181200,581477100,54400,54400,54400,54400,0
|
|
20240328,181100,581477100,54400,54400,54400,54400,174
|
|
20240328,181000,581477100,54400,54400,54400,54400,0
|
|
20240328,180900,581477100,54400,54400,54400,54400,0
|
|
20240328,180800,581477100,54400,54400,54400,54400,0
|
|
20240328,180700,581477100,54400,54400,54400,54400,0
|
|
20240328,180600,581477100,54400,54400,54400,54400,0
|
|
20240328,180500,581477100,54400,54400,54400,54400,0
|
|
20240328,180400,581477100,54400,54400,54400,54400,0
|
|
20240328,180300,581477100,54400,54400,54400,54400,0
|
|
20240328,180200,581477100,54400,54400,54400,54400,0
|
|
20240328,180100,581477100,54400,54400,54400,54400,0
|
|
20240328,180000,581477100,54400,54400,54400,54400,0
|
|
20240328,175900,581477100,54400,54400,54400,54400,0
|
|
20240328,175800,581477100,54400,54400,54400,54400,0
|
|
20240328,175700,581477100,54400,54400,54400,54400,0
|
|
20240328,175600,581477100,54400,54400,54400,54400,0
|
|
20240328,175500,581477100,54400,54400,54400,54400,0
|
|
20240328,175400,581477100,54400,54400,54400,54400,0
|
|
20240328,175300,581477100,54400,54400,54400,54400,0
|
|
20240328,175200,581477100,54400,54400,54400,54400,0
|
|
20240328,175100,581477100,54400,54400,54400,54400,0
|
|
20240328,175000,581477100,54400,54400,54400,54400,0
|
|
20240328,174900,581477100,54400,54400,54400,54400,0
|
|
20240328,174800,581477100,54400,54400,54400,54400,0
|
|
20240328,174700,581477100,54400,54400,54400,54400,0
|
|
20240328,174600,581477100,54400,54400,54400,54400,0
|
|
20240328,174500,581477100,54400,54400,54400,54400,0
|
|
20240328,174400,581477100,54400,54400,54400,54400,0
|
|
20240328,174300,581477100,54400,54400,54400,54400,0
|
|
20240328,174200,581477100,54400,54400,54400,54400,0
|
|
20240328,174100,581477100,54400,54400,54400,54400,174
|
|
20240328,174000,581477100,54400,54400,54400,54400,0
|
|
20240328,173900,581477100,54400,54400,54400,54400,0
|
|
20240328,173800,581477100,54400,54400,54400,54400,0
|
|
20240328,173700,581477100,54400,54400,54400,54400,0
|
|
20240328,173600,581477100,54400,54400,54400,54400,0
|
|
20240328,173500,581477100,54400,54400,54400,54400,0
|
|
20240328,173400,581477100,54400,54400,54400,54400,0
|
|
20240328,173300,581477100,54400,54400,54400,54400,0
|
|
20240328,173200,581477100,54400,54400,54400,54400,0
|
|
20240328,173100,581477100,54400,54400,54400,54400,0
|
|
20240328,173000,581477100,54400,54400,54400,54400,0
|
|
20240328,172900,581477100,54400,54400,54400,54400,0
|
|
20240328,172800,581477100,54400,54400,54400,54400,0
|
|
20240328,172700,581477100,54400,54400,54400,54400,0
|
|
20240328,172600,581477100,54400,54400,54400,54400,0
|
|
20240328,172500,581477100,54400,54400,54400,54400,0
|
|
20240328,172400,581477100,54400,54400,54400,54400,0
|
|
20240328,172300,581477100,54400,54400,54400,54400,0
|
|
20240328,172200,581477100,54400,54400,54400,54400,0
|
|
20240328,172100,581477100,54400,54400,54400,54400,0
|
|
20240328,172000,581477100,54400,54400,54400,54400,0
|
|
20240328,171900,581477100,54400,54400,54400,54400,0
|
|
20240328,171800,581477100,54400,54400,54400,54400,0
|
|
20240328,171700,581477100,54400,54400,54400,54400,0
|
|
20240328,171600,581477100,54400,54400,54400,54400,0
|
|
20240328,171500,581477100,54400,54400,54400,54400,0
|
|
20240328,171400,581477100,54400,54400,54400,54400,0
|
|
20240328,171300,581477100,54400,54400,54400,54400,0
|
|
20240328,171200,581477100,54400,54400,54400,54400,0
|
|
20240328,171100,581477100,54400,54400,54400,54400,174
|
|
20240328,171000,581477100,54400,54400,54400,54400,0
|
|
20240328,170900,581477100,54400,54400,54400,54400,0
|
|
20240328,170800,581477100,54400,54400,54400,54400,0
|
|
20240328,170700,581477100,54400,54400,54400,54400,0
|
|
20240328,170600,581477100,54400,54400,54400,54400,0
|
|
20240328,170500,581477100,54400,54400,54400,54400,0
|
|
20240328,170400,581477100,54400,54400,54400,54400,0
|
|
20240328,170300,581477100,54400,54400,54400,54400,0
|
|
20240328,170200,581477100,54400,54400,54400,54400,0
|
|
20240328,170100,581477100,54400,54400,54400,54400,0
|
|
20240328,170000,581477100,54400,54400,54400,54400,0
|
|
20240328,165900,581477100,54400,54400,54400,54400,0
|
|
20240328,165800,581477100,54400,54400,54400,54400,0
|
|
20240328,165700,581477100,54400,54400,54400,54400,0
|
|
20240328,165600,581477100,54400,54400,54400,54400,0
|
|
20240328,165500,581477100,54400,54400,54400,54400,0
|
|
20240328,165400,581477100,54400,54400,54400,54400,0
|
|
20240328,165300,581477100,54400,54400,54400,54400,0
|
|
20240328,165200,581477100,54400,54400,54400,54400,0
|
|
20240328,165100,581477100,54400,54400,54400,54400,0
|
|
20240328,165000,581477100,54400,54400,54400,54400,0
|
|
20240328,164900,581477100,54400,54400,54400,54400,0
|
|
20240328,164800,581477100,54400,54400,54400,54400,0
|
|
20240328,164700,581477100,54400,54400,54400,54400,0
|
|
20240328,164600,581477100,54400,54400,54400,54400,0
|
|
20240328,164500,581477100,54400,54400,54400,54400,0
|
|
20240328,164400,581477100,54400,54400,54400,54400,0
|
|
20240328,164300,581477100,54400,54400,54400,54400,0
|
|
20240328,164200,581477100,54400,54400,54400,54400,0
|
|
20240328,164100,581477100,54400,54400,54400,54400,174
|
|
20240328,164000,581477100,54400,54400,54400,54400,0
|
|
20240328,163900,581477100,54400,54400,54400,54400,0
|
|
20240328,163800,581477100,54400,54400,54400,54400,0
|
|
20240328,163700,581477100,54400,54400,54400,54400,0
|
|
20240328,163600,581477100,54400,54400,54400,54400,0
|
|
20240328,163500,581477100,54400,54400,54400,54400,0
|
|
20240328,163400,581477100,54400,54400,54400,54400,0
|
|
20240328,163300,581477100,54400,54400,54400,54400,0
|
|
20240328,163200,581477100,54400,54400,54400,54400,0
|
|
20240328,163100,581477100,54400,54400,54400,54400,0
|
|
20240328,163000,581477100,54400,54400,54400,54400,0
|
|
20240328,162900,581477100,54400,54400,54400,54400,0
|
|
20240328,162800,581477100,54400,54400,54400,54400,0
|
|
20240328,162700,581477100,54400,54400,54400,54400,0
|
|
20240328,162600,581477100,54400,54400,54400,54400,0
|
|
20240328,162500,581477100,54400,54400,54400,54400,0
|
|
20240328,162400,581477100,54400,54400,54400,54400,0
|
|
20240328,162300,581477100,54400,54400,54400,54400,0
|
|
20240328,162200,581477100,54400,54400,54400,54400,0
|
|
20240328,162100,581477100,54400,54400,54400,54400,0
|
|
20240328,162000,581477100,54400,54400,54400,54400,0
|
|
20240328,161900,581477100,54400,54400,54400,54400,0
|
|
20240328,161800,581477100,54400,54400,54400,54400,0
|
|
20240328,161700,581477100,54400,54400,54400,54400,0
|
|
20240328,161600,581477100,54400,54400,54400,54400,0
|
|
20240328,161500,581477100,54400,54400,54400,54400,0
|
|
20240328,161400,581477100,54400,54400,54400,54400,0
|
|
20240328,161300,581477100,54400,54400,54400,54400,0
|
|
20240328,161200,581477100,54400,54400,54400,54400,0
|
|
20240328,161100,581477100,54400,54400,54400,54400,174
|
|
20240328,161000,581477100,54400,54400,54400,54400,0
|
|
20240328,160900,581477100,54400,54400,54400,54400,0
|
|
20240328,160800,581477100,54400,54400,54400,54400,0
|
|
20240328,160700,581477100,54400,54400,54400,54400,0
|
|
20240328,160600,581477100,54400,54400,54400,54400,0
|
|
20240328,160500,581477100,54400,54400,54400,54400,0
|
|
20240328,160400,581477100,54400,54400,54400,54400,0
|
|
20240328,160300,581477100,54400,54400,54400,54400,0
|
|
20240328,160200,581477100,54400,54400,54400,54400,0
|
|
20240328,160100,581477100,54400,54400,54400,54400,0
|
|
20240328,160000,581477100,54400,54400,54400,54400,0
|
|
20240328,155900,581477100,54400,54400,54400,54400,0
|
|
20240328,155800,581477100,54400,54400,54400,54400,0
|
|
20240328,155700,581477100,54400,54400,54400,54400,0
|
|
20240328,155600,581477100,54400,54400,54400,54400,0
|
|
20240328,155500,581477100,54400,54400,54400,54400,0
|
|
20240328,155400,581477100,54400,54400,54400,54400,0
|
|
20240328,155300,581477100,54400,54400,54400,54400,0
|
|
20240328,155200,581477100,54400,54400,54400,54400,0
|
|
20240328,155100,581477100,54400,54400,54400,54400,0
|
|
20240328,155000,581477100,54400,54400,54400,54400,0
|
|
20240328,154900,581477100,54400,54400,54400,54400,0
|
|
20240328,154800,581477100,54400,54400,54400,54400,0
|
|
20240328,154700,581477100,54400,54400,54400,54400,0
|
|
20240328,154600,581477100,54400,54400,54400,54400,0
|
|
20240328,154500,581477100,54400,54400,54400,54400,0
|
|
20240328,154400,581477100,54400,54400,54400,54400,0
|
|
20240328,154300,581477100,54400,54400,54400,54400,0
|
|
20240328,154200,581477100,54400,54400,54400,54400,0
|
|
20240328,154100,581477100,54400,54400,54400,54400,174
|
|
20240328,154000,581477100,54400,54400,54400,54400,0
|
|
20240328,153900,581477100,54400,54400,54400,54400,0
|
|
20240328,153800,581477100,54400,54400,54400,54400,0
|
|
20240328,153700,581477100,54400,54400,54400,54400,0
|
|
20240328,153600,581477100,54400,54400,54400,54400,0
|
|
20240328,153500,581477100,54400,54400,54400,54400,0
|
|
20240328,153400,581477100,54400,54400,54400,54400,0
|
|
20240328,153300,581477100,54400,54400,54400,54400,0
|
|
20240328,153200,581477100,54400,54400,54400,54400,0
|
|
20240328,153100,581477100,54400,54400,54400,54400,0
|
|
20240328,153000,581477100,54400,54400,54400,54400,174
|
|
20240328,152900,572011500,54400,54400,54400,54400,0
|
|
20240328,152800,572011500,54400,54400,54400,54400,0
|
|
20240328,152700,572011500,54400,54400,54400,54400,0
|
|
20240328,152600,572011500,54400,54400,54400,54400,0
|
|
20240328,152500,572011500,54400,54400,54400,54400,0
|
|
20240328,152400,572011500,54400,54400,54400,54400,0
|
|
20240328,152300,572011500,54400,54400,54400,54400,0
|
|
20240328,152200,572011500,54400,54400,54400,54400,0
|
|
20240328,152100,572011500,54400,54400,54400,54400,0
|
|
20240328,152000,572011500,54400,54400,54400,54400,0
|
|
20240328,151900,572011500,54400,54400,54400,54200,43
|
|
20240328,151800,569674900,54400,54400,54400,54200,112
|
|
20240328,151700,563598500,54200,54400,54400,54200,9
|
|
20240328,151600,563110500,54400,54200,54400,54200,266
|
|
20240328,151500,548688700,54400,54200,54400,54200,19
|
|
20240328,151400,547657900,54200,54200,54200,54200,0
|
|
20240328,151300,547657900,54200,54200,54200,54200,8
|
|
20240328,151200,547224300,54200,54200,54400,54200,56
|
|
20240328,151100,544188700,54200,54200,54200,54200,9
|
|
20240328,151000,543700900,54200,54200,54200,54200,15
|
|
20240328,150900,542887900,54200,54200,54200,54200,0
|
|
20240328,150800,542887900,54200,54200,54200,54200,25
|
|
20240328,150700,541532900,54400,54400,54400,54400,0
|
|
20240328,150600,541532900,54400,54400,54400,54400,0
|
|
20240328,150500,541532900,54400,54300,54400,54200,102
|
|
20240328,150400,535999100,54300,54300,54300,54300,0
|
|
20240328,150300,535999100,54300,54200,54300,54200,3
|
|
20240328,150200,535836300,54200,54200,54200,54200,11
|
|
20240328,150100,535240100,54200,54200,54200,54200,22
|
|
20240328,150000,534047700,54300,54300,54300,54200,4
|
|
20240328,145900,533830600,54300,54300,54300,54300,0
|
|
20240328,145800,533830600,54300,54300,54300,54300,2
|
|
20240328,145700,533722000,54400,54400,54400,54400,3
|
|
20240328,145600,533558800,54400,54400,54400,54400,1
|
|
20240328,145500,533504400,54300,54300,54300,54300,33
|
|
20240328,145400,531712500,54400,54400,54400,54400,0
|
|
20240328,145300,531712500,54400,54400,54400,54400,3
|
|
20240328,145200,531549300,54300,54400,54400,54300,78
|
|
20240328,145100,527313700,54400,54300,54400,54300,38
|
|
20240328,145000,525250200,54400,54400,54400,54400,0
|
|
20240328,144900,525250200,54400,54300,54400,54300,9
|
|
20240328,144800,524761400,54300,54300,54300,54300,22
|
|
20240328,144700,523566800,54300,54300,54300,54300,25
|
|
20240328,144600,522209300,54300,54300,54300,54300,18
|
|
20240328,144500,521231900,54400,54400,54400,54400,1
|
|
20240328,144400,521177500,54400,54300,54400,54300,42
|
|
20240328,144300,518895800,54300,54300,54300,54300,0
|
|
20240328,144200,518895800,54300,54300,54300,54300,2
|
|
20240328,144100,518787200,54300,54300,54300,54300,18
|
|
20240328,144000,517809800,54300,54300,54400,54300,47
|
|
20240328,143900,515257600,54300,54300,54300,54300,0
|
|
20240328,143800,515257600,54300,54300,54300,54300,0
|
|
20240328,143700,515257600,54300,54300,54300,54300,0
|
|
20240328,143600,515257600,54300,54400,54400,54300,60
|
|
20240328,143500,511998600,54300,54300,54300,54300,0
|
|
20240328,143400,511998600,54300,54300,54300,54300,203
|
|
20240328,143300,500975700,54400,54400,54400,54300,25
|
|
20240328,143200,499617800,54400,54300,54400,54300,46
|
|
20240328,143100,497119900,54300,54300,54300,54300,20
|
|
20240328,143000,496033900,54300,54300,54300,54300,0
|
|
20240328,142900,496033900,54300,54300,54300,54300,0
|
|
20240328,142800,496033900,54300,54300,54300,54300,18
|
|
20240328,142700,495056500,54500,54500,54500,54500,1
|
|
20240328,142600,495002000,54500,54400,54500,54400,115
|
|
20240328,142500,488745800,54400,54400,54400,54400,0
|
|
20240328,142400,488745800,54400,54400,54400,54400,0
|
|
20240328,142300,488745800,54400,54400,54400,54400,7
|
|
20240328,142200,488365000,54400,54400,54400,54300,69
|
|
20240328,142100,484615200,54400,54400,54400,54400,0
|
|
20240328,142000,484615200,54400,54400,54400,54400,4
|
|
20240328,141900,484397600,54400,54300,54400,54300,37
|
|
20240328,141800,482387000,54400,54400,54400,54400,2
|
|
20240328,141700,482278200,54400,54300,54400,54300,26
|
|
20240328,141600,480865600,54400,54400,54400,54400,0
|
|
20240328,141500,480865600,54400,54300,54400,54300,35
|
|
20240328,141400,478965000,54400,54400,54400,54400,7
|
|
20240328,141300,478584200,54300,54300,54300,54300,0
|
|
20240328,141200,478584200,54300,54300,54300,54300,57
|
|
20240328,141100,475489100,54400,54400,54400,54300,157
|
|
20240328,141000,466962100,54300,54300,54300,54300,0
|
|
20240328,140900,466962100,54300,54300,54300,54300,40
|
|
20240328,140800,464790100,54300,54300,54300,54300,47
|
|
20240328,140700,462238000,54400,54400,54400,54400,1
|
|
20240328,140600,462183600,54400,54400,54400,54400,0
|
|
20240328,140500,462183600,54400,54300,54400,54300,24
|
|
20240328,140400,460880300,54300,54300,54300,54300,11
|
|
20240328,140300,460283000,54400,54400,54400,54400,0
|
|
20240328,140200,460283000,54400,54400,54400,54400,0
|
|
20240328,140100,460283000,54400,54300,54400,54300,42
|
|
20240328,140000,458001400,54400,54400,54400,54400,0
|
|
20240328,135900,458001400,54400,54400,54400,54400,0
|
|
20240328,135800,458001400,54400,54400,54400,54400,18
|
|
20240328,135700,457022200,54300,54300,54300,54300,0
|
|
20240328,135600,457022200,54300,54300,54300,54300,11
|
|
20240328,135500,456424900,54500,54400,54500,54300,5
|
|
20240328,135400,456152700,54400,54400,54400,54400,49
|
|
20240328,135300,453487100,54600,54600,54600,54600,0
|
|
20240328,135200,453487100,54600,54500,54600,54500,4
|
|
20240328,135100,453268900,54400,54400,54400,54400,0
|
|
20240328,135000,453268900,54400,54400,54400,54400,22
|
|
20240328,134900,452072100,54400,54400,54400,54400,0
|
|
20240328,134800,452072100,54400,54400,54400,54400,13
|
|
20240328,134700,451364900,54500,54400,54500,54400,36
|
|
20240328,134600,449406400,54600,54600,54600,54600,0
|
|
20240328,134500,449406400,54600,54500,54600,54500,34
|
|
20240328,134400,447552700,54600,54600,54600,54600,0
|
|
20240328,134300,447552700,54600,54600,54600,54600,0
|
|
20240328,134200,447552700,54600,54500,54600,54500,13
|
|
20240328,134100,446844100,54600,54600,54600,54600,0
|
|
20240328,134000,446844100,54600,54400,54600,54400,57
|
|
20240328,133900,443742400,54500,54400,54500,54400,2
|
|
20240328,133800,443633500,54500,54500,54500,54500,0
|
|
20240328,133700,443633500,54500,54500,54500,54500,2
|
|
20240328,133600,443524500,54500,54500,54500,54400,38
|
|
20240328,133500,441456000,54500,54400,54500,54400,38
|
|
20240328,133400,439388000,54500,54500,54500,54500,2
|
|
20240328,133300,439279000,54500,54500,54600,54500,29
|
|
20240328,133200,437696300,54400,54500,54500,54400,210
|
|
20240328,133100,426271300,54500,54500,54500,54500,1
|
|
20240328,133000,426216800,54500,54500,54500,54500,0
|
|
20240328,132900,426216800,54500,54400,54500,54400,33
|
|
20240328,132800,424420900,54400,54400,54400,54400,15
|
|
20240328,132700,423604900,54500,54500,54500,54500,1
|
|
20240328,132600,423550400,54400,54500,54500,54400,7
|
|
20240328,132500,423169500,54400,54400,54400,54400,36
|
|
20240328,132400,421211100,54500,54500,54500,54500,0
|
|
20240328,132300,421211100,54500,54400,54500,54400,19
|
|
20240328,132200,420176800,54400,54400,54400,54400,24
|
|
20240328,132100,418871200,54500,54500,54500,54500,0
|
|
20240328,132000,418871200,54500,54400,54500,54400,254
|
|
20240328,131900,405051700,54400,54400,54400,54400,0
|
|
20240328,131800,405051700,54400,54400,54400,54400,49
|
|
20240328,131700,402386100,54600,54600,54600,54600,0
|
|
20240328,131600,402386100,54600,54600,54600,54600,0
|
|
20240328,131500,402386100,54600,54500,54600,54500,215
|
|
20240328,131400,390668500,54500,54500,54500,54500,0
|
|
20240328,131300,390668500,54500,54500,54500,54500,0
|
|
20240328,131200,390668500,54500,54600,54600,54500,12
|
|
20240328,131100,390014400,54500,54600,54600,54500,82
|
|
20240328,131000,385540600,54600,54600,54600,54600,0
|
|
20240328,130900,385540600,54600,54600,54600,54600,0
|
|
20240328,130800,385540600,54600,54500,54600,54500,34
|
|
20240328,130700,383686900,54600,54500,54600,54500,28
|
|
20240328,130600,382160700,54600,54600,54600,54600,0
|
|
20240328,130500,382160700,54600,54600,54600,54600,10
|
|
20240328,130400,381614700,54600,54500,54600,54500,43
|
|
20240328,130300,379270500,54500,54500,54500,54500,0
|
|
20240328,130200,379270500,54500,54500,54500,54500,1
|
|
20240328,130100,379216000,54500,54500,54500,54500,68
|
|
20240328,130000,375510000,54600,54600,54600,54600,0
|
|
20240328,125900,375510000,54600,54600,54600,54600,0
|
|
20240328,125800,375510000,54600,54600,54600,54600,0
|
|
20240328,125700,375510000,54600,54500,54600,54500,98
|
|
20240328,125600,370168000,54600,54600,54600,54600,0
|
|
20240328,125500,370168000,54600,54600,54600,54600,0
|
|
20240328,125400,370168000,54600,54500,54600,54500,24
|
|
20240328,125300,368859800,54600,54600,54600,54600,0
|
|
20240328,125200,368859800,54600,54600,54600,54600,0
|
|
20240328,125100,368859800,54600,54600,54600,54600,5
|
|
20240328,125000,368586800,54600,54600,54600,54500,40
|
|
20240328,124900,366406200,54600,54600,54600,54600,0
|
|
20240328,124800,366406200,54600,54600,54600,54600,1
|
|
20240328,124700,366351600,54700,54700,54700,54700,0
|
|
20240328,124600,366351600,54700,54700,54700,54700,1
|
|
20240328,124500,366296900,54700,54600,54700,54500,12
|
|
20240328,124400,365641700,54700,54700,54700,54700,30
|
|
20240328,124300,364000700,54600,54600,54600,54600,89
|
|
20240328,124200,359141300,54600,54600,54600,54600,0
|
|
20240328,124100,359141300,54600,54600,54600,54600,1
|
|
20240328,124000,359086700,54600,54600,54600,54600,0
|
|
20240328,123900,359086700,54600,54600,54600,54600,28
|
|
20240328,123800,357557900,54700,54700,54700,54700,19
|
|
20240328,123700,356518600,54700,54700,54700,54700,3
|
|
20240328,123600,356354500,54600,54500,54600,54500,101
|
|
20240328,123500,350843800,54600,54600,54600,54600,0
|
|
20240328,123400,350843800,54600,54600,54600,54600,0
|
|
20240328,123300,350843800,54600,54600,54600,54600,2
|
|
20240328,123200,350734600,54500,54600,54600,54500,53
|
|
20240328,123100,347842900,54600,54600,54600,54600,2
|
|
20240328,123000,347733700,54600,54600,54600,54600,5
|
|
20240328,122900,347460700,54600,54500,54600,54500,35
|
|
20240328,122800,345553100,54600,54600,54600,54600,0
|
|
20240328,122700,345553100,54600,54600,54600,54600,2
|
|
20240328,122600,345443900,54500,54500,54500,54500,0
|
|
20240328,122500,345443900,54500,54600,54600,54500,136
|
|
20240328,122400,338020900,54600,54600,54600,54600,0
|
|
20240328,122300,338020900,54600,54600,54600,54600,2
|
|
20240328,122200,337911700,54500,54500,54500,54500,39
|
|
20240328,122100,335786200,54600,54600,54600,54600,2
|
|
20240328,122000,335677000,54600,54600,54600,54600,0
|
|
20240328,121900,335677000,54600,54600,54600,54600,1
|
|
20240328,121800,335622400,54500,54500,54500,54500,22
|
|
20240328,121700,334423400,54600,54600,54600,54600,6
|
|
20240328,121600,334095800,54600,54600,54600,54600,0
|
|
20240328,121500,334095800,54600,54600,54600,54600,1
|
|
20240328,121400,334041200,54500,54500,54500,54500,49
|
|
20240328,121300,331370700,54600,54600,54600,54600,2
|
|
20240328,121200,331261500,54500,54500,54500,54500,0
|
|
20240328,121100,331261500,54500,54500,54500,54500,29
|
|
20240328,121000,329681000,54600,54600,54600,54600,0
|
|
20240328,120900,329681000,54600,54500,54600,54500,12
|
|
20240328,120800,329026800,54600,54500,54600,54500,8
|
|
20240328,120700,328590700,54500,54500,54500,54500,31
|
|
20240328,120600,326901200,54600,54600,54600,54600,0
|
|
20240328,120500,326901200,54600,54600,54600,54600,43
|
|
20240328,120400,324553400,54500,54500,54500,54500,30
|
|
20240328,120300,322918400,54500,54500,54500,54500,0
|
|
20240328,120200,322918400,54500,54500,54500,54500,34
|
|
20240328,120100,321065400,54400,54400,54400,54400,0
|
|
20240328,120000,321065400,54400,54400,54400,54400,39
|
|
20240328,115900,318943800,54400,54400,54400,54400,2
|
|
20240328,115800,318835000,54400,54300,54500,54300,8
|
|
20240328,115700,318399900,54400,54400,54400,54300,79
|
|
20240328,115600,314104700,54400,54300,54400,54300,5
|
|
20240328,115500,313833100,54400,54300,54400,54300,4
|
|
20240328,115400,313615800,54300,54300,54300,54300,6
|
|
20240328,115300,313290000,54300,54300,54300,54300,41
|
|
20240328,115200,311063700,54300,54300,54300,54300,3
|
|
20240328,115100,310900800,54300,54300,54300,54300,2
|
|
20240328,115000,310792200,54300,54300,54300,54300,25
|
|
20240328,114900,309434700,54300,54300,54300,54300,39
|
|
20240328,114800,307317000,54300,54300,54300,54300,3
|
|
20240328,114700,307154100,54300,54300,54300,54300,20
|
|
20240328,114600,306068100,54400,54300,54400,54300,44
|
|
20240328,114500,303678800,54300,54300,54300,54300,4
|
|
20240328,114400,303461600,54300,54300,54300,54300,1
|
|
20240328,114300,303407300,54300,54300,54400,54300,27
|
|
20240328,114200,301941100,54300,54300,54300,54300,2
|
|
20240328,114100,301832500,54300,54300,54300,54300,4
|
|
20240328,114000,301615300,54300,54300,54300,54300,3
|
|
20240328,113900,301452400,54300,54300,54300,54300,33
|
|
20240328,113800,299660500,54400,54300,54400,54300,11
|
|
20240328,113700,299063100,54300,54300,54300,54300,2
|
|
20240328,113600,298954500,54300,54300,54300,54300,3
|
|
20240328,113500,298791600,54300,54300,54400,54300,47
|
|
20240328,113400,296239400,54300,54300,54400,54300,5
|
|
20240328,113300,295967800,54300,54300,54300,54300,2
|
|
20240328,113200,295859200,54300,54300,54400,54300,45
|
|
20240328,113100,293415600,54300,54300,54300,54300,4
|
|
20240328,113000,293198400,54300,54300,54300,54300,2
|
|
20240328,112900,293089800,54300,54400,54400,54300,5
|
|
20240328,112800,292818200,54300,54300,54300,54300,24
|
|
20240328,112700,291515000,54300,54300,54300,54300,6
|
|
20240328,112600,291189200,54300,54300,54300,54300,14
|
|
20240328,112500,290429000,54300,54300,54400,54300,43
|
|
20240328,112400,288093900,54300,54300,54300,54300,2
|
|
20240328,112300,287985300,54300,54300,54400,54300,11
|
|
20240328,112200,287387200,54300,54300,54300,54300,2
|
|
20240328,112100,287278600,54300,54300,54400,54300,28
|
|
20240328,112000,285758100,54300,54300,54300,54300,3
|
|
20240328,111900,285595200,54300,54300,54300,54300,2
|
|
20240328,111800,285486600,54300,54300,54300,54300,35
|
|
20240328,111700,283586100,54300,54300,54300,54300,3
|
|
20240328,111600,283423200,54300,54400,54400,54300,7
|
|
20240328,111500,283042800,54300,54400,54400,54300,3
|
|
20240328,111400,282879700,54300,54500,54500,54300,28
|
|
20240328,111300,281358400,54400,54400,54400,54400,23
|
|
20240328,111200,280107200,54300,54300,54300,54300,4
|
|
20240328,111100,279890000,54300,54300,54300,54300,33
|
|
20240328,111000,278098100,54300,54400,54400,54300,11
|
|
20240328,110900,277500700,54300,54300,54300,54300,4
|
|
20240328,110800,277283500,54400,54400,54400,54300,23
|
|
20240328,110700,276033900,54400,54400,54400,54300,45
|
|
20240328,110600,273589200,54400,54300,54400,54300,7
|
|
20240328,110500,273208800,54300,54400,54400,54300,5
|
|
20240328,110400,272937000,54500,54500,54500,54300,281
|
|
20240328,110300,257650500,54400,54400,54500,54400,37
|
|
20240328,110200,255637600,54400,54400,54400,54400,5
|
|
20240328,110100,255365600,54500,54400,54500,54400,4
|
|
20240328,110000,255147800,54400,54400,54500,54400,32
|
|
20240328,105900,253406900,54400,54400,54400,54400,1
|
|
20240328,105800,253352500,54400,54400,54500,54400,6
|
|
20240328,105700,253025900,54400,54500,54500,54400,4
|
|
20240328,105600,252808100,54400,54500,54500,54400,44
|
|
20240328,105500,250414300,54400,54400,54400,54400,3
|
|
20240328,105400,250251100,54400,54400,54400,54400,3
|
|
20240328,105300,250087900,54400,54400,54400,54400,25
|
|
20240328,105200,248727900,54400,54400,54500,54400,5
|
|
20240328,105100,248455800,54400,54400,54400,54400,3
|
|
20240328,105000,248292600,54400,54400,54400,54400,2
|
|
20240328,104900,248183800,54500,54500,54500,54500,4
|
|
20240328,104800,247965800,54600,54500,54600,54400,31
|
|
20240328,104700,246275900,54500,54500,54500,54400,30
|
|
20240328,104600,244641300,54400,54400,54400,54400,30
|
|
20240328,104500,243009300,54500,54400,54500,54400,6
|
|
20240328,104400,242682700,54400,54400,54400,54400,12
|
|
20240328,104300,242029900,54400,54400,54400,54400,24
|
|
20240328,104200,240724300,54400,54400,54400,54400,48
|
|
20240328,104100,238113100,54400,54300,54400,54300,152
|
|
20240328,104000,229844900,54400,54300,54400,54300,103
|
|
20240328,103900,224241900,54400,54300,54400,54300,29
|
|
20240328,103800,222667000,54300,54400,54400,54300,106
|
|
20240328,103700,216901000,54400,54400,54400,54400,2
|
|
20240328,103600,216792200,54400,54400,54400,54400,4
|
|
20240328,103500,216574600,54300,54400,54400,54300,110
|
|
20240328,103400,210592800,54400,54400,54400,54400,3
|
|
20240328,103300,210429600,54500,54400,54500,54400,6
|
|
20240328,103200,210103000,54500,54500,54500,54400,46
|
|
20240328,103100,207600400,54400,54400,54500,54400,5
|
|
20240328,103000,207328300,54400,54400,54400,54400,1
|
|
20240328,102900,207273900,54400,54500,54500,54400,5
|
|
20240328,102800,207001800,54400,54400,54400,54400,39
|
|
20240328,102700,204880200,54400,54400,54500,54400,6
|
|
20240328,102600,204553600,54500,54400,54500,54400,3
|
|
20240328,102500,204390300,54400,54400,54400,54400,3
|
|
20240328,102400,204227100,54400,54400,54400,54400,25
|
|
20240328,102300,202867100,54400,54500,54500,54400,3
|
|
20240328,102200,202703800,54400,54400,54400,54400,17
|
|
20240328,102100,201779000,54400,54400,54400,54400,32
|
|
20240328,102000,200038200,54400,54400,54400,54400,55
|
|
20240328,101900,197046200,54300,54300,54400,54300,10
|
|
20240328,101800,196502900,54300,54300,54400,54300,6
|
|
20240328,101700,196177000,54400,54400,54400,54400,27
|
|
20240328,101600,194708200,54500,54400,54500,54300,92
|
|
20240328,101500,189703600,54300,54400,54400,54300,23
|
|
20240328,101400,188452600,54300,54400,54400,54300,66
|
|
20240328,101300,184868700,54300,54300,54300,54300,63
|
|
20240328,101200,181447800,54300,54300,54300,54300,2
|
|
20240328,101100,181339200,54300,54400,54400,54300,3
|
|
20240328,101000,181176200,54300,54300,54300,54300,33
|
|
20240328,100900,179384300,54300,54300,54300,54300,22
|
|
20240328,100800,178189700,54400,54400,54400,54300,4
|
|
20240328,100700,177972300,54300,54400,54400,54300,43
|
|
20240328,100600,175637000,54400,54300,54400,54300,662
|
|
20240328,100500,139686600,54300,54300,54300,54300,3
|
|
20240328,100400,139523700,54300,54300,54400,54300,9
|
|
20240328,100300,139034800,54300,54300,54300,54300,7
|
|
20240328,100200,138654700,54300,54400,54400,54300,223
|
|
20240328,100100,126524800,54500,54500,54500,54500,81
|
|
20240328,100000,122110300,54500,54500,54500,54500,45
|
|
20240328,095900,119657800,54600,54600,54600,54500,9
|
|
20240328,095800,119166800,54600,54600,54600,54600,1
|
|
20240328,095700,119112200,54500,54600,54600,54500,86
|
|
20240328,095600,114417000,54600,54500,54600,54500,34
|
|
20240328,095500,112563900,54500,54600,54600,54500,511
|
|
20240328,095400,84685500,54800,54800,54800,54800,3
|
|
20240328,095300,84521100,54700,54700,54700,54700,62
|
|
20240328,095200,81129700,54700,54800,54800,54700,45
|
|
20240328,095100,78665600,54800,54800,54800,54800,3
|
|
20240328,095000,78501200,54800,54800,54800,54800,6
|
|
20240328,094900,78172400,55000,55000,55000,55000,2
|
|
20240328,094800,78062400,55000,55000,55000,55000,1
|
|
20240328,094700,78007400,54800,54800,54800,54800,0
|
|
20240328,094600,78007400,54800,54900,55000,54800,14
|
|
20240328,094500,77239500,54900,54900,54900,54900,116
|
|
20240328,094400,70871100,54800,54800,54800,54800,7
|
|
20240328,094300,70487500,54800,54900,54900,54800,2
|
|
20240328,094200,70377800,54800,54800,54800,54800,24
|
|
20240328,094100,69062600,54900,54900,54900,54900,2
|
|
20240328,094000,68952800,54900,54900,54900,54900,1
|
|
20240328,093900,68897900,54900,54900,54900,54900,12
|
|
20240328,093800,68239100,54900,54800,54900,54800,56
|
|
20240328,093700,65170100,54900,54900,54900,54900,5
|
|
20240328,093600,64895600,54900,54900,54900,54900,10
|
|
20240328,093500,64346600,54900,54900,54900,54800,32
|
|
20240328,093400,62592400,54900,54900,54900,54800,172
|
|
20240328,093300,53158700,54900,54800,54900,54800,16
|
|
20240328,093200,52281500,54800,54800,54800,54800,119
|
|
20240328,093100,45760300,54700,54700,54700,54700,35
|
|
20240328,093000,43845800,54800,54800,54800,54800,1
|
|
20240328,092900,43791000,54700,54700,54700,54700,0
|
|
20240328,092800,43791000,54700,54800,54800,54700,62
|
|
20240328,092700,40397100,54900,54900,54900,54900,2
|
|
20240328,092600,40287300,54800,54800,54800,54800,12
|
|
20240328,092500,39629700,54800,54800,54800,54800,50
|
|
20240328,092400,36889700,54700,54800,54800,54700,38
|
|
20240328,092300,34808100,54700,54700,54700,54700,0
|
|
20240328,092200,34808100,54700,54700,54700,54700,0
|
|
20240328,092100,34808100,54700,54700,54700,54700,0
|
|
20240328,092000,34808100,54700,54700,54700,54700,0
|
|
20240328,091900,34808100,54700,54700,54700,54700,0
|
|
20240328,091800,34808100,54700,54700,54700,54700,0
|
|
20240328,091700,34808100,54700,54700,54700,54700,0
|
|
20240328,091600,34808100,54700,54700,54700,54700,0
|
|
20240328,091500,34808100,54700,54700,54700,54700,13
|
|
20240328,091400,34097000,54700,54700,54700,54700,2
|
|
20240328,091300,33987600,54900,54900,54900,54900,1
|
|
20240328,091200,33932700,54700,54700,54700,54700,0
|
|
20240328,091100,33932700,54700,54700,54700,54700,0
|
|
20240328,091000,33932700,54700,54900,54900,54700,3
|
|
20240328,090900,33768200,54600,54600,54600,54600,1
|
|
20240328,090800,33713600,54500,55000,55000,54500,172
|
|
20240328,090700,24304600,54900,55000,55000,54900,5
|
|
20240328,090600,24029800,55000,54800,55000,54800,197
|
|
20240328,090500,13210000,54800,54600,54800,54600,60
|
|
20240328,090400,9928000,54600,54600,54600,54600,0
|
|
20240328,090300,9928000,54600,54600,54600,54600,20
|
|
20240328,090200,8836000,54500,54500,54500,54500,0
|
|
20240328,090100,8836000,54500,54600,54600,54500,20
|
|
20240328,090000,7745800,54500,54600,54600,54500,136
|