573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183000,485396200,73700,73700,73700,73700,88
|
|
20240306,182900,485396200,73700,73700,73700,73700,0
|
|
20240306,182800,485396200,73700,73700,73700,73700,0
|
|
20240306,182700,485396200,73700,73700,73700,73700,0
|
|
20240306,182600,485396200,73700,73700,73700,73700,0
|
|
20240306,182500,485396200,73700,73700,73700,73700,0
|
|
20240306,182400,485396200,73700,73700,73700,73700,0
|
|
20240306,182300,485396200,73700,73700,73700,73700,0
|
|
20240306,182200,485396200,73700,73700,73700,73700,0
|
|
20240306,182100,485396200,73700,73700,73700,73700,0
|
|
20240306,182000,485396200,73700,73700,73700,73700,0
|
|
20240306,181900,485396200,73700,73700,73700,73700,0
|
|
20240306,181800,485396200,73700,73700,73700,73700,0
|
|
20240306,181700,485396200,73700,73700,73700,73700,0
|
|
20240306,181600,485396200,73700,73700,73700,73700,0
|
|
20240306,181500,485396200,73700,73700,73700,73700,0
|
|
20240306,181400,485396200,73700,73700,73700,73700,0
|
|
20240306,181300,485396200,73700,73700,73700,73700,0
|
|
20240306,181200,485396200,73700,73700,73700,73700,0
|
|
20240306,181100,485396200,73700,73700,73700,73700,0
|
|
20240306,181000,485396200,73700,73700,73700,73700,0
|
|
20240306,180900,485396200,73700,73700,73700,73700,0
|
|
20240306,180800,485396200,73700,73700,73700,73700,0
|
|
20240306,180700,485396200,73700,73700,73700,73700,0
|
|
20240306,180600,485396200,73700,73700,73700,73700,0
|
|
20240306,180500,485396200,73700,73700,73700,73700,0
|
|
20240306,180400,485396200,73700,73700,73700,73700,0
|
|
20240306,180300,485396200,73700,73700,73700,73700,0
|
|
20240306,180200,485396200,73700,73700,73700,73700,0
|
|
20240306,180100,485396200,73700,73700,73700,73700,0
|
|
20240306,180000,485396200,73700,73700,73700,73700,88
|
|
20240306,175900,485396200,73700,73700,73700,73700,0
|
|
20240306,175800,485396200,73700,73700,73700,73700,0
|
|
20240306,175700,485396200,73700,73700,73700,73700,0
|
|
20240306,175600,485396200,73700,73700,73700,73700,0
|
|
20240306,175500,485396200,73700,73700,73700,73700,0
|
|
20240306,175400,485396200,73700,73700,73700,73700,0
|
|
20240306,175300,485396200,73700,73700,73700,73700,0
|
|
20240306,175200,485396200,73700,73700,73700,73700,0
|
|
20240306,175100,485396200,73700,73700,73700,73700,0
|
|
20240306,175000,485396200,73700,73700,73700,73700,0
|
|
20240306,174900,485396200,73700,73700,73700,73700,0
|
|
20240306,174800,485396200,73700,73700,73700,73700,0
|
|
20240306,174700,485396200,73700,73700,73700,73700,0
|
|
20240306,174600,485396200,73700,73700,73700,73700,0
|
|
20240306,174500,485396200,73700,73700,73700,73700,0
|
|
20240306,174400,485396200,73700,73700,73700,73700,0
|
|
20240306,174300,485396200,73700,73700,73700,73700,0
|
|
20240306,174200,485396200,73700,73700,73700,73700,0
|
|
20240306,174100,485396200,73700,73700,73700,73700,0
|
|
20240306,174000,485396200,73700,73700,73700,73700,0
|
|
20240306,173900,485396200,73700,73700,73700,73700,0
|
|
20240306,173800,485396200,73700,73700,73700,73700,0
|
|
20240306,173700,485396200,73700,73700,73700,73700,0
|
|
20240306,173600,485396200,73700,73700,73700,73700,0
|
|
20240306,173500,485396200,73700,73700,73700,73700,0
|
|
20240306,173400,485396200,73700,73700,73700,73700,0
|
|
20240306,173300,485396200,73700,73700,73700,73700,0
|
|
20240306,173200,485396200,73700,73700,73700,73700,0
|
|
20240306,173100,485396200,73700,73700,73700,73700,0
|
|
20240306,173000,485396200,73700,73700,73700,73700,88
|
|
20240306,172900,485396200,73700,73700,73700,73700,0
|
|
20240306,172800,485396200,73700,73700,73700,73700,0
|
|
20240306,172700,485396200,73700,73700,73700,73700,0
|
|
20240306,172600,485396200,73700,73700,73700,73700,0
|
|
20240306,172500,485396200,73700,73700,73700,73700,0
|
|
20240306,172400,485396200,73700,73700,73700,73700,0
|
|
20240306,172300,485396200,73700,73700,73700,73700,0
|
|
20240306,172200,485396200,73700,73700,73700,73700,0
|
|
20240306,172100,485396200,73700,73700,73700,73700,0
|
|
20240306,172000,485396200,73700,73700,73700,73700,0
|
|
20240306,171900,485396200,73700,73700,73700,73700,0
|
|
20240306,171800,485396200,73700,73700,73700,73700,0
|
|
20240306,171700,485396200,73700,73700,73700,73700,0
|
|
20240306,171600,485396200,73700,73700,73700,73700,0
|
|
20240306,171500,485396200,73700,73700,73700,73700,0
|
|
20240306,171400,485396200,73700,73700,73700,73700,0
|
|
20240306,171300,485396200,73700,73700,73700,73700,0
|
|
20240306,171200,485396200,73700,73700,73700,73700,0
|
|
20240306,171100,485396200,73700,73700,73700,73700,0
|
|
20240306,171000,485396200,73700,73700,73700,73700,0
|
|
20240306,170900,485396200,73700,73700,73700,73700,0
|
|
20240306,170800,485396200,73700,73700,73700,73700,0
|
|
20240306,170700,485396200,73700,73700,73700,73700,0
|
|
20240306,170600,485396200,73700,73700,73700,73700,0
|
|
20240306,170500,485396200,73700,73700,73700,73700,0
|
|
20240306,170400,485396200,73700,73700,73700,73700,0
|
|
20240306,170300,485396200,73700,73700,73700,73700,0
|
|
20240306,170200,485396200,73700,73700,73700,73700,0
|
|
20240306,170100,485396200,73700,73700,73700,73700,0
|
|
20240306,170000,485396200,73700,73700,73700,73700,88
|
|
20240306,165900,485396200,73700,73700,73700,73700,0
|
|
20240306,165800,485396200,73700,73700,73700,73700,0
|
|
20240306,165700,485396200,73700,73700,73700,73700,0
|
|
20240306,165600,485396200,73700,73700,73700,73700,0
|
|
20240306,165500,485396200,73700,73700,73700,73700,0
|
|
20240306,165400,485396200,73700,73700,73700,73700,0
|
|
20240306,165300,485396200,73700,73700,73700,73700,0
|
|
20240306,165200,485396200,73700,73700,73700,73700,0
|
|
20240306,165100,485396200,73700,73700,73700,73700,0
|
|
20240306,165000,485396200,73700,73700,73700,73700,0
|
|
20240306,164900,485396200,73700,73700,73700,73700,0
|
|
20240306,164800,485396200,73700,73700,73700,73700,0
|
|
20240306,164700,485396200,73700,73700,73700,73700,0
|
|
20240306,164600,485396200,73700,73700,73700,73700,0
|
|
20240306,164500,485396200,73700,73700,73700,73700,0
|
|
20240306,164400,485396200,73700,73700,73700,73700,0
|
|
20240306,164300,485396200,73700,73700,73700,73700,0
|
|
20240306,164200,485396200,73700,73700,73700,73700,0
|
|
20240306,164100,485396200,73700,73700,73700,73700,0
|
|
20240306,164000,485396200,73700,73700,73700,73700,0
|
|
20240306,163900,485396200,73700,73700,73700,73700,0
|
|
20240306,163800,485396200,73700,73700,73700,73700,0
|
|
20240306,163700,485396200,73700,73700,73700,73700,0
|
|
20240306,163600,485396200,73700,73700,73700,73700,0
|
|
20240306,163500,485396200,73700,73700,73700,73700,0
|
|
20240306,163400,485396200,73700,73700,73700,73700,0
|
|
20240306,163300,485396200,73700,73700,73700,73700,0
|
|
20240306,163200,485396200,73700,73700,73700,73700,0
|
|
20240306,163100,485396200,73700,73700,73700,73700,0
|
|
20240306,163000,485396200,73700,73700,73700,73700,88
|
|
20240306,162900,485396200,73700,73700,73700,73700,0
|
|
20240306,162800,485396200,73700,73700,73700,73700,0
|
|
20240306,162700,485396200,73700,73700,73700,73700,0
|
|
20240306,162600,485396200,73700,73700,73700,73700,0
|
|
20240306,162500,485396200,73700,73700,73700,73700,0
|
|
20240306,162400,485396200,73700,73700,73700,73700,0
|
|
20240306,162300,485396200,73700,73700,73700,73700,0
|
|
20240306,162200,485396200,73700,73700,73700,73700,0
|
|
20240306,162100,485396200,73700,73700,73700,73700,0
|
|
20240306,162000,485396200,73700,73700,73700,73700,0
|
|
20240306,161900,485396200,73700,73700,73700,73700,0
|
|
20240306,161800,485396200,73700,73700,73700,73700,0
|
|
20240306,161700,485396200,73700,73700,73700,73700,0
|
|
20240306,161600,485396200,73700,73700,73700,73700,0
|
|
20240306,161500,485396200,73700,73700,73700,73700,0
|
|
20240306,161400,485396200,73700,73700,73700,73700,0
|
|
20240306,161300,485396200,73700,73700,73700,73700,0
|
|
20240306,161200,485396200,73700,73700,73700,73700,0
|
|
20240306,161100,485396200,73700,73700,73700,73700,0
|
|
20240306,161000,485396200,73700,73700,73700,73700,0
|
|
20240306,160900,485396200,73700,73700,73700,73700,0
|
|
20240306,160800,485396200,73700,73700,73700,73700,0
|
|
20240306,160700,485396200,73700,73700,73700,73700,0
|
|
20240306,160600,485396200,73700,73700,73700,73700,0
|
|
20240306,160500,485396200,73700,73700,73700,73700,0
|
|
20240306,160400,485396200,73700,73700,73700,73700,0
|
|
20240306,160300,485396200,73700,73700,73700,73700,0
|
|
20240306,160200,485396200,73700,73700,73700,73700,0
|
|
20240306,160100,485396200,73700,73700,73700,73700,0
|
|
20240306,160000,485396200,73700,73700,73700,73700,88
|
|
20240306,155900,485396200,73700,73700,73700,73700,0
|
|
20240306,155800,485396200,73700,73700,73700,73700,0
|
|
20240306,155700,485396200,73700,73700,73700,73700,0
|
|
20240306,155600,485396200,73700,73700,73700,73700,0
|
|
20240306,155500,485396200,73700,73700,73700,73700,0
|
|
20240306,155400,485396200,73700,73700,73700,73700,0
|
|
20240306,155300,485396200,73700,73700,73700,73700,0
|
|
20240306,155200,485396200,73700,73700,73700,73700,0
|
|
20240306,155100,485396200,73700,73700,73700,73700,0
|
|
20240306,155000,485396200,73700,73700,73700,73700,0
|
|
20240306,154900,485396200,73700,73700,73700,73700,0
|
|
20240306,154800,485396200,73700,73700,73700,73700,0
|
|
20240306,154700,485396200,73700,73700,73700,73700,0
|
|
20240306,154600,485396200,73700,73700,73700,73700,0
|
|
20240306,154500,485396200,73700,73700,73700,73700,0
|
|
20240306,154400,485396200,73700,73700,73700,73700,0
|
|
20240306,154300,485396200,73700,73700,73700,73700,0
|
|
20240306,154200,485396200,73700,73700,73700,73700,0
|
|
20240306,154100,485396200,73700,73700,73700,73700,0
|
|
20240306,154000,485396200,73700,73700,73700,73700,0
|
|
20240306,153900,485396200,73700,73700,73700,73700,0
|
|
20240306,153800,485396200,73700,73700,73700,73700,0
|
|
20240306,153700,485396200,73700,73700,73700,73700,0
|
|
20240306,153600,485396200,73700,73700,73700,73700,0
|
|
20240306,153500,485396200,73700,73700,73700,73700,0
|
|
20240306,153400,485396200,73700,73700,73700,73700,0
|
|
20240306,153300,485396200,73700,73700,73700,73700,0
|
|
20240306,153200,485396200,73700,73700,73700,73700,0
|
|
20240306,153100,485396200,73700,73700,73700,73700,0
|
|
20240306,153000,485396200,73700,73700,73700,73700,176
|
|
20240306,152900,478910600,73600,73600,73600,73600,0
|
|
20240306,152800,478910600,73600,73600,73600,73600,0
|
|
20240306,152700,478910600,73600,73600,73600,73600,0
|
|
20240306,152600,478910600,73600,73600,73600,73600,0
|
|
20240306,152500,478910600,73600,73600,73600,73600,0
|
|
20240306,152400,478910600,73600,73600,73600,73600,0
|
|
20240306,152300,478910600,73600,73600,73600,73600,0
|
|
20240306,152200,478910600,73600,73600,73600,73600,0
|
|
20240306,152100,478910600,73600,73600,73600,73600,0
|
|
20240306,152000,478910600,73600,73600,73600,73600,0
|
|
20240306,151900,478910600,73600,73700,73700,73600,29
|
|
20240306,151800,476773800,73700,73700,73700,73700,4
|
|
20240306,151700,476479000,73600,73600,73600,73600,1
|
|
20240306,151600,476405400,73700,73700,73700,73700,5
|
|
20240306,151500,476036900,73700,73500,73700,73500,61
|
|
20240306,151400,471541400,73700,73700,73700,73700,20
|
|
20240306,151300,470067400,73700,73700,73700,73700,0
|
|
20240306,151200,470067400,73700,73700,73700,73700,25
|
|
20240306,151100,468224900,73500,73500,73500,73500,0
|
|
20240306,151000,468224900,73500,73500,73500,73500,3
|
|
20240306,150900,468004400,73600,73600,73600,73600,0
|
|
20240306,150800,468004400,73600,73600,73600,73600,77
|
|
20240306,150700,462337200,73700,73700,73700,73700,0
|
|
20240306,150600,462337200,73700,73700,73700,73700,0
|
|
20240306,150500,462337200,73700,73600,73700,73600,3
|
|
20240306,150400,462116200,73700,73700,73700,73700,1
|
|
20240306,150300,462042500,73700,73700,73700,73700,0
|
|
20240306,150200,462042500,73700,73700,73700,73700,2
|
|
20240306,150100,461895100,73700,73700,73700,73700,2
|
|
20240306,150000,461747700,73600,73700,73700,73600,2
|
|
20240306,145900,461600400,73700,73700,73700,73700,3
|
|
20240306,145800,461379300,73700,73700,73700,73700,2
|
|
20240306,145700,461231900,73700,73700,73700,73700,3
|
|
20240306,145600,461010800,73600,73600,73600,73600,1
|
|
20240306,145500,460937200,73700,73700,73700,73700,0
|
|
20240306,145400,460937200,73700,73700,73700,73700,5
|
|
20240306,145300,460568700,73700,73700,73700,73700,0
|
|
20240306,145200,460568700,73700,73700,73700,73700,0
|
|
20240306,145100,460568700,73700,73700,73700,73700,2
|
|
20240306,145000,460421300,73700,73700,73700,73700,0
|
|
20240306,144900,460421300,73700,73700,73700,73700,16
|
|
20240306,144800,459242100,73700,73600,73700,73600,11
|
|
20240306,144700,458431500,73600,73700,73700,73600,98
|
|
20240306,144600,451218400,73700,73700,73700,73700,0
|
|
20240306,144500,451218400,73700,73700,73700,73700,63
|
|
20240306,144400,446575300,73700,73700,73700,73700,1
|
|
20240306,144300,446501600,73600,73600,73600,73600,40
|
|
20240306,144200,443557600,73600,73600,73600,73600,0
|
|
20240306,144100,443557600,73600,73600,73600,73600,1
|
|
20240306,144000,443484000,73700,73700,73700,73700,6
|
|
20240306,143900,443041800,73600,73600,73600,73600,0
|
|
20240306,143800,443041800,73600,73600,73600,73600,0
|
|
20240306,143700,443041800,73600,73600,73600,73600,88
|
|
20240306,143600,436565000,73700,73700,73700,73700,306
|
|
20240306,143500,414012800,73700,73900,73900,73700,3
|
|
20240306,143400,413791300,73900,73900,73900,73900,0
|
|
20240306,143300,413791300,73900,73900,73900,73900,0
|
|
20240306,143200,413791300,73900,73900,73900,73900,0
|
|
20240306,143100,413791300,73900,73900,73900,73900,2
|
|
20240306,143000,413643500,73700,73700,73700,73700,0
|
|
20240306,142900,413643500,73700,73700,73700,73700,5
|
|
20240306,142800,413275000,73900,73700,73900,73700,2
|
|
20240306,142700,413127400,73800,73900,73900,73800,37
|
|
20240306,142600,410396700,73800,73800,73800,73800,0
|
|
20240306,142500,410396700,73800,73800,73800,73800,0
|
|
20240306,142400,410396700,73800,73800,73800,73800,19
|
|
20240306,142300,408994500,73800,73800,73800,73800,0
|
|
20240306,142200,408994500,73800,73900,73900,73800,103
|
|
20240306,142100,401393000,73900,73900,73900,73900,5
|
|
20240306,142000,401023500,73800,73800,73800,73800,1
|
|
20240306,141900,400949700,73900,73900,73900,73900,9
|
|
20240306,141800,400284600,73900,73900,73900,73900,2
|
|
20240306,141700,400136800,73900,73900,73900,73900,15
|
|
20240306,141600,399028300,73900,73900,73900,73900,0
|
|
20240306,141500,399028300,73900,73700,73900,73700,4
|
|
20240306,141400,398733300,73700,73700,73700,73700,1
|
|
20240306,141300,398659600,73900,73900,73900,73900,0
|
|
20240306,141200,398659600,73900,73900,73900,73900,0
|
|
20240306,141100,398659600,73900,73900,73900,73900,0
|
|
20240306,141000,398659600,73900,73900,73900,73900,0
|
|
20240306,140900,398659600,73900,73900,73900,73900,1
|
|
20240306,140800,398585700,73900,73900,73900,73900,0
|
|
20240306,140700,398585700,73900,73700,73900,73700,2
|
|
20240306,140600,398438100,73800,73800,73800,73800,0
|
|
20240306,140500,398438100,73800,73800,73800,73800,23
|
|
20240306,140400,396740700,73900,73900,73900,73900,0
|
|
20240306,140300,396740700,73900,73900,73900,73900,0
|
|
20240306,140200,396740700,73900,73900,73900,73900,5
|
|
20240306,140100,396371200,73900,73900,73900,73900,1
|
|
20240306,140000,396297300,73700,73700,73700,73700,0
|
|
20240306,135900,396297300,73700,73700,73700,73700,1
|
|
20240306,135800,396223600,73900,73900,73900,73900,8
|
|
20240306,135700,395632400,73900,73900,73900,73900,10
|
|
20240306,135600,394893400,73900,73900,73900,73900,0
|
|
20240306,135500,394893400,73900,73900,73900,73900,1
|
|
20240306,135400,394819500,73700,73700,73700,73700,1
|
|
20240306,135300,394745800,73900,73900,73900,73900,1
|
|
20240306,135200,394671900,73900,73900,73900,73900,0
|
|
20240306,135100,394671900,73900,73900,73900,73900,0
|
|
20240306,135000,394671900,73900,73900,73900,73900,0
|
|
20240306,134900,394671900,73900,73900,73900,73900,1
|
|
20240306,134800,394598000,73700,73700,73700,73700,0
|
|
20240306,134700,394598000,73700,73700,73700,73700,1
|
|
20240306,134600,394524300,73900,73900,73900,73900,0
|
|
20240306,134500,394524300,73900,73900,73900,73900,0
|
|
20240306,134400,394524300,73900,73800,73900,73800,220
|
|
20240306,134300,378286000,73800,73900,73900,73800,20
|
|
20240306,134200,376809200,73900,73900,73900,73900,0
|
|
20240306,134100,376809200,73900,74000,74000,73900,36
|
|
20240306,134000,374148300,74100,74100,74100,74100,1
|
|
20240306,133900,374074200,74000,74000,74000,74000,1
|
|
20240306,133800,374000200,74100,74100,74100,74100,0
|
|
20240306,133700,374000200,74100,74100,74100,74100,0
|
|
20240306,133600,374000200,74100,74100,74100,74100,6
|
|
20240306,133500,373555600,73900,73900,73900,73900,0
|
|
20240306,133400,373555600,73900,74000,74000,73900,11
|
|
20240306,133300,372742300,73900,73900,73900,73900,0
|
|
20240306,133200,372742300,73900,73900,73900,73900,0
|
|
20240306,133100,372742300,73900,73900,73900,73900,0
|
|
20240306,133000,372742300,73900,73900,73900,73900,0
|
|
20240306,132900,372742300,73900,73900,73900,73900,0
|
|
20240306,132800,372742300,73900,73900,73900,73900,0
|
|
20240306,132700,372742300,73900,74100,74100,73900,7
|
|
20240306,132600,372223800,74100,74100,74100,74100,0
|
|
20240306,132500,372223800,74100,74100,74100,74100,0
|
|
20240306,132400,372223800,74100,74100,74100,74100,0
|
|
20240306,132300,372223800,74100,74100,74100,74100,14
|
|
20240306,132200,371186400,74200,74100,74200,74100,659
|
|
20240306,132100,322342900,74100,74100,74100,74100,0
|
|
20240306,132000,322342900,74100,74100,74100,74100,1
|
|
20240306,131900,322268800,73900,73900,73900,73900,1
|
|
20240306,131800,322194900,74100,74100,74100,74100,0
|
|
20240306,131700,322194900,74100,74100,74100,74100,0
|
|
20240306,131600,322194900,74100,74100,74100,74100,1
|
|
20240306,131500,322120800,74100,74100,74100,74100,0
|
|
20240306,131400,322120800,74100,74100,74100,74100,1
|
|
20240306,131300,322046700,74000,74000,74000,74000,3
|
|
20240306,131200,321824700,74000,74000,74000,74000,0
|
|
20240306,131100,321824700,74000,74000,74000,74000,0
|
|
20240306,131000,321824700,74000,74000,74000,74000,7
|
|
20240306,130900,321306700,74000,74000,74000,74000,0
|
|
20240306,130800,321306700,74000,74000,74000,74000,0
|
|
20240306,130700,321306700,74000,74000,74000,74000,23
|
|
20240306,130600,319604700,73800,73800,73800,73800,1
|
|
20240306,130500,319530900,74100,74100,74100,74100,0
|
|
20240306,130400,319530900,74100,73900,74100,73900,108
|
|
20240306,130300,311534100,73900,73900,73900,73900,1
|
|
20240306,130200,311460200,73900,73900,73900,73900,1
|
|
20240306,130100,311386300,73900,73900,73900,73900,0
|
|
20240306,130000,311386300,73900,73900,73900,73900,2
|
|
20240306,125900,311238500,73800,73900,73900,73800,5
|
|
20240306,125800,310869100,73800,73900,73900,73800,16
|
|
20240306,125700,309687500,73900,73900,73900,73900,0
|
|
20240306,125600,309687500,73900,73900,73900,73900,2
|
|
20240306,125500,309539700,73900,73900,73900,73900,3
|
|
20240306,125400,309318000,73900,73900,73900,73900,1
|
|
20240306,125300,309244100,73800,73800,73800,73800,1
|
|
20240306,125200,309170300,73900,73900,73900,73900,0
|
|
20240306,125100,309170300,73900,73900,73900,73900,0
|
|
20240306,125000,309170300,73900,73900,73900,73900,0
|
|
20240306,124900,309170300,73900,73900,73900,73900,8
|
|
20240306,124800,308579100,73800,73800,73800,73800,0
|
|
20240306,124700,308579100,73800,73800,73800,73800,0
|
|
20240306,124600,308579100,73800,73800,73800,73800,1
|
|
20240306,124500,308505300,74000,74000,74000,74000,0
|
|
20240306,124400,308505300,74000,74000,74000,74000,0
|
|
20240306,124300,308505300,74000,74000,74000,74000,0
|
|
20240306,124200,308505300,74000,74000,74000,74000,0
|
|
20240306,124100,308505300,74000,74000,74000,74000,1
|
|
20240306,124000,308431300,73800,73800,73800,73800,0
|
|
20240306,123900,308431300,73800,73900,73900,73800,131
|
|
20240306,123800,298762200,74000,74000,74000,74000,1
|
|
20240306,123700,298688200,73900,73900,73900,73900,10
|
|
20240306,123600,297949200,74100,74100,74100,74100,0
|
|
20240306,123500,297949200,74100,74100,74100,74100,0
|
|
20240306,123400,297949200,74100,74100,74100,74100,1
|
|
20240306,123300,297875100,73900,73900,73900,73900,1
|
|
20240306,123200,297801200,74000,74100,74100,74000,14
|
|
20240306,123100,296765100,74000,74000,74000,74000,23
|
|
20240306,123000,295063100,74100,74100,74100,74100,0
|
|
20240306,122900,295063100,74100,74100,74100,74100,1
|
|
20240306,122800,294989000,73900,73900,73900,73900,0
|
|
20240306,122700,294989000,73900,73900,73900,73900,2
|
|
20240306,122600,294841200,74100,73900,74100,73900,2
|
|
20240306,122500,294693200,74100,74100,74100,74100,9
|
|
20240306,122400,294026300,74100,74100,74100,74100,0
|
|
20240306,122300,294026300,74100,74100,74100,74100,12
|
|
20240306,122200,293137100,74100,74100,74100,74100,0
|
|
20240306,122100,293137100,74100,74100,74100,74100,0
|
|
20240306,122000,293137100,74100,74100,74100,74100,0
|
|
20240306,121900,293137100,74100,74100,74100,74100,0
|
|
20240306,121800,293137100,74100,73800,74100,73800,2
|
|
20240306,121700,292989200,74100,74100,74100,74100,1
|
|
20240306,121600,292915100,73900,73900,73900,73900,0
|
|
20240306,121500,292915100,73900,73900,73900,73900,0
|
|
20240306,121400,292915100,73900,73900,73900,73900,0
|
|
20240306,121300,292915100,73900,73900,73900,73900,31
|
|
20240306,121200,290624200,74100,74100,74100,74100,0
|
|
20240306,121100,290624200,74100,74100,74100,74100,0
|
|
20240306,121000,290624200,74100,74100,74100,74100,7
|
|
20240306,120900,290105500,73800,73800,73800,73800,1
|
|
20240306,120800,290031700,74100,74100,74100,74100,0
|
|
20240306,120700,290031700,74100,74100,74100,74100,2
|
|
20240306,120600,289883500,73800,73800,73800,73800,1
|
|
20240306,120500,289809700,74100,74100,74100,74100,0
|
|
20240306,120400,289809700,74100,74100,74100,74100,0
|
|
20240306,120300,289809700,74100,74100,74100,74100,0
|
|
20240306,120200,289809700,74100,74100,74100,74100,0
|
|
20240306,120100,289809700,74100,74100,74100,74100,0
|
|
20240306,120000,289809700,74100,74100,74100,74100,0
|
|
20240306,115900,289809700,74100,74000,74100,74000,2
|
|
20240306,115800,289661600,73800,73800,73800,73800,1
|
|
20240306,115700,289587800,74000,74000,74000,74000,0
|
|
20240306,115600,289587800,74000,74000,74000,74000,3
|
|
20240306,115500,289365800,73800,73800,73800,73800,1
|
|
20240306,115400,289292000,74000,74000,74000,74000,1
|
|
20240306,115300,289218000,73800,73800,73800,73800,1
|
|
20240306,115200,289144200,74000,74000,74000,74000,0
|
|
20240306,115100,289144200,74000,74000,74000,74000,0
|
|
20240306,115000,289144200,74000,74000,74000,74000,0
|
|
20240306,114900,289144200,74000,74000,74000,74000,0
|
|
20240306,114800,289144200,74000,74000,74000,74000,0
|
|
20240306,114700,289144200,74000,73900,74000,73900,958
|
|
20240306,114600,218337100,73900,73900,73900,73900,19
|
|
20240306,114500,216933000,74100,74100,74100,74100,0
|
|
20240306,114400,216933000,74100,74100,74100,74100,0
|
|
20240306,114300,216933000,74100,74100,74100,74100,0
|
|
20240306,114200,216933000,74100,74100,74100,74100,0
|
|
20240306,114100,216933000,74100,74000,74200,74000,251
|
|
20240306,114000,198352700,73900,73900,73900,73900,0
|
|
20240306,113900,198352700,73900,74000,74000,73900,109
|
|
20240306,113800,190297400,74000,74000,74000,74000,1
|
|
20240306,113700,190223400,74100,74100,74100,74100,0
|
|
20240306,113600,190223400,74100,74000,74100,74000,3
|
|
20240306,113500,190001200,73900,73900,73900,73900,0
|
|
20240306,113400,190001200,73900,73900,73900,73900,2
|
|
20240306,113300,189853400,73900,73900,73900,73900,1
|
|
20240306,113200,189779500,74000,74000,74000,74000,0
|
|
20240306,113100,189779500,74000,74000,74000,74000,0
|
|
20240306,113000,189779500,74000,74000,74000,74000,15
|
|
20240306,112900,188669500,74100,74100,74100,74100,0
|
|
20240306,112800,188669500,74100,74100,74100,74100,2
|
|
20240306,112700,188521300,74100,74100,74100,74100,1
|
|
20240306,112600,188447200,74100,74100,74100,74100,0
|
|
20240306,112500,188447200,74100,74100,74100,74100,3
|
|
20240306,112400,188224900,74100,74100,74100,74100,0
|
|
20240306,112300,188224900,74100,74100,74100,74100,0
|
|
20240306,112200,188224900,74100,74100,74100,74100,0
|
|
20240306,112100,188224900,74100,74100,74100,74100,0
|
|
20240306,112000,188224900,74100,74100,74100,74100,0
|
|
20240306,111900,188224900,74100,74100,74100,74100,0
|
|
20240306,111800,188224900,74100,74100,74100,74100,1
|
|
20240306,111700,188150800,73900,73900,74200,73900,3
|
|
20240306,111600,187928800,73900,73900,73900,73900,0
|
|
20240306,111500,187928800,73900,73900,73900,73900,0
|
|
20240306,111400,187928800,73900,73900,73900,73900,0
|
|
20240306,111300,187928800,73900,73900,73900,73900,0
|
|
20240306,111200,187928800,73900,73900,73900,73900,2
|
|
20240306,111100,187781000,74200,73900,74200,73900,2
|
|
20240306,111000,187632900,73900,73900,73900,73900,0
|
|
20240306,110900,187632900,73900,73900,73900,73900,10
|
|
20240306,110800,186893900,73900,73900,73900,73900,0
|
|
20240306,110700,186893900,73900,73900,73900,73900,1
|
|
20240306,110600,186820000,73900,73900,73900,73900,0
|
|
20240306,110500,186820000,73900,74000,74000,73900,88
|
|
20240306,110400,180313700,74100,74100,74100,74100,0
|
|
20240306,110300,180313700,74100,74100,74100,74100,0
|
|
20240306,110200,180313700,74100,74100,74100,74100,0
|
|
20240306,110100,180313700,74100,74100,74100,74100,190
|
|
20240306,110000,166234700,74100,74100,74100,74100,1
|
|
20240306,105900,166160600,74100,74100,74100,74100,13
|
|
20240306,105800,165197300,74200,74200,74200,74200,26
|
|
20240306,105700,163268100,74400,74400,74400,74400,2
|
|
20240306,105600,163119300,74400,74400,74400,74400,0
|
|
20240306,105500,163119300,74400,74400,74400,74400,1
|
|
20240306,105400,163044900,74200,74200,74200,74200,0
|
|
20240306,105300,163044900,74200,74200,74200,74200,1
|
|
20240306,105200,162970700,74400,74400,74400,74400,8
|
|
20240306,105100,162375500,74200,74200,74200,74200,10
|
|
20240306,105000,161633500,74200,74200,74200,74200,0
|
|
20240306,104900,161633500,74200,74200,74200,74200,0
|
|
20240306,104800,161633500,74200,74200,74200,74200,0
|
|
20240306,104700,161633500,74200,74200,74200,74200,4
|
|
20240306,104600,161336700,74100,74100,74100,74100,14
|
|
20240306,104500,160299300,74100,74100,74100,74100,1
|
|
20240306,104400,160225200,74100,74100,74100,74100,0
|
|
20240306,104300,160225200,74100,74100,74100,74100,0
|
|
20240306,104200,160225200,74100,74100,74100,74100,0
|
|
20240306,104100,160225200,74100,74100,74100,74100,0
|
|
20240306,104000,160225200,74100,74100,74100,74100,0
|
|
20240306,103900,160225200,74100,74200,74200,74100,5
|
|
20240306,103800,159854300,74200,74200,74200,74200,0
|
|
20240306,103700,159854300,74200,74200,74200,74200,1
|
|
20240306,103600,159780100,74400,74400,74400,74400,0
|
|
20240306,103500,159780100,74400,74400,74400,74400,0
|
|
20240306,103400,159780100,74400,74400,74400,74300,13
|
|
20240306,103300,158813100,74300,74300,74300,74300,1
|
|
20240306,103200,158738800,74500,74100,74500,74100,58
|
|
20240306,103100,154418200,74200,74200,74200,74200,13
|
|
20240306,103000,153453600,74200,74200,74200,74200,12
|
|
20240306,102900,152563200,74200,74200,74200,74200,0
|
|
20240306,102800,152563200,74200,74200,74200,74200,0
|
|
20240306,102700,152563200,74200,74200,74200,74200,62
|
|
20240306,102600,147962800,74200,74200,74200,74200,1
|
|
20240306,102500,147888600,74300,74300,74300,74300,26
|
|
20240306,102400,145956800,74500,74300,74500,74300,2
|
|
20240306,102300,145808000,74500,74500,74500,74500,0
|
|
20240306,102200,145808000,74500,74500,74500,74500,0
|
|
20240306,102100,145808000,74500,74500,74500,74500,3
|
|
20240306,102000,145584500,74500,74500,74500,74500,1
|
|
20240306,101900,145510000,74500,74500,74500,74500,0
|
|
20240306,101800,145510000,74500,74500,74500,74500,57
|
|
20240306,101700,141263500,74300,74500,74500,74300,16
|
|
20240306,101600,140071700,74300,74300,74500,74300,39
|
|
20240306,101500,137169400,74300,74300,74300,74300,0
|
|
20240306,101400,137169400,74300,74300,74300,74300,0
|
|
20240306,101300,137169400,74300,74300,74300,74300,0
|
|
20240306,101200,137169400,74300,74300,74500,74300,31
|
|
20240306,101100,134864200,74500,74500,74500,74500,2
|
|
20240306,101000,134715200,74200,74200,74200,74200,0
|
|
20240306,100900,134715200,74200,74200,74200,74200,0
|
|
20240306,100800,134715200,74200,74200,74200,74200,0
|
|
20240306,100700,134715200,74200,74400,74400,74200,50
|
|
20240306,100600,130999800,74500,74500,74500,74500,2
|
|
20240306,100500,130850800,74500,74400,74500,74400,8
|
|
20240306,100400,130255300,74400,74300,74400,74300,7
|
|
20240306,100300,129734700,74300,74300,74300,74300,98
|
|
20240306,100200,122453300,74300,74200,74300,74200,15
|
|
20240306,100100,121340100,74300,74300,74300,74300,0
|
|
20240306,100000,121340100,74300,74200,74300,74200,3
|
|
20240306,095900,121117400,74200,74200,74200,74200,0
|
|
20240306,095800,121117400,74200,74200,74200,74200,1
|
|
20240306,095700,121043200,74300,74300,74300,74300,31
|
|
20240306,095600,118739900,74200,74100,74200,74100,49
|
|
20240306,095500,115107400,74100,74000,74100,74000,30
|
|
20240306,095400,112884700,74100,74000,74100,74000,93
|
|
20240306,095300,106001600,73900,73900,73900,73900,5
|
|
20240306,095200,105632100,73800,73800,73800,73800,0
|
|
20240306,095100,105632100,73800,73800,73800,73800,1
|
|
20240306,095000,105558300,73800,74100,74100,73800,145
|
|
20240306,094900,94828200,74100,74200,74200,74100,212
|
|
20240306,094800,79115400,74300,74300,74300,74300,19
|
|
20240306,094700,77703700,74300,74300,74300,74300,3
|
|
20240306,094600,77480800,74300,74300,74300,74300,0
|
|
20240306,094500,77480800,74300,74300,74300,74300,0
|
|
20240306,094400,77480800,74300,74300,74300,74300,3
|
|
20240306,094300,77257900,74300,74300,74300,74300,0
|
|
20240306,094200,77257900,74300,74400,74400,74300,8
|
|
20240306,094100,76662800,74400,74400,74400,74400,7
|
|
20240306,094000,76142000,74300,74400,74400,74300,28
|
|
20240306,093900,74058900,74300,74300,74300,74300,0
|
|
20240306,093800,74058900,74300,74300,74300,74300,0
|
|
20240306,093700,74058900,74300,74300,74300,74300,0
|
|
20240306,093600,74058900,74300,74300,74400,74300,35
|
|
20240306,093500,71455100,74300,74700,74700,74300,212
|
|
20240306,093400,55689300,74700,74700,74700,74700,0
|
|
20240306,093300,55689300,74700,74400,74700,74400,9
|
|
20240306,093200,55019100,74600,74600,74600,74600,5
|
|
20240306,093100,54646100,74700,74600,74700,74600,6
|
|
20240306,093000,54198400,74600,74300,74600,74300,273
|
|
20240306,092900,33880500,74200,74200,74200,74200,0
|
|
20240306,092800,33880500,74200,74200,74200,74200,11
|
|
20240306,092700,33064300,74200,74200,74200,74200,5
|
|
20240306,092600,32693300,74200,74200,74200,74200,1
|
|
20240306,092500,32619100,74200,74200,74200,74200,44
|
|
20240306,092400,29354300,74200,74200,74200,74200,1
|
|
20240306,092300,29280100,74200,74200,74200,74200,0
|
|
20240306,092200,29280100,74200,74300,74300,74200,12
|
|
20240306,092100,28389200,74200,74200,74200,74200,1
|
|
20240306,092000,28315000,74200,74200,74200,74200,0
|
|
20240306,091900,28315000,74200,74200,74200,74200,0
|
|
20240306,091800,28315000,74200,74200,74200,74200,1
|
|
20240306,091700,28240800,74200,74200,74200,74200,0
|
|
20240306,091600,28240800,74200,74300,74300,74200,19
|
|
20240306,091500,26829200,74300,74300,74300,74300,0
|
|
20240306,091400,26829200,74300,74300,74300,74300,18
|
|
20240306,091300,25491800,74300,74300,74300,74300,3
|
|
20240306,091200,25268900,74400,74300,74400,74300,12
|
|
20240306,091100,24376400,74300,74600,74600,74300,81
|
|
20240306,091000,18345400,74900,74800,74900,74700,15
|
|
20240306,090900,17224400,74900,74700,75000,74700,70
|
|
20240306,090800,11979900,74700,74700,74700,74700,10
|
|
20240306,090700,11232900,74500,74200,74500,74200,25
|
|
20240306,090600,9377300,74000,74000,74000,74000,0
|
|
20240306,090500,9377300,74000,74200,74200,74000,28
|
|
20240306,090400,7303400,74100,74500,74500,74100,29
|
|
20240306,090300,5150300,74500,74500,74500,74500,2
|
|
20240306,090200,5001300,74500,74500,74500,74500,0
|
|
20240306,090100,5001300,74500,74100,74500,74100,3
|
|
20240306,090000,4778600,74500,74700,74700,74500,64
|