650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194700,326601900,67900,67900,67900,67900,21
|
|
20240306,194600,326601900,67900,67900,67900,67900,0
|
|
20240306,194500,326601900,67900,67900,67900,67900,0
|
|
20240306,194400,326601900,67900,67900,67900,67900,0
|
|
20240306,194300,326601900,67900,67900,67900,67900,0
|
|
20240306,194200,326601900,67900,67900,67900,67900,0
|
|
20240306,194100,326601900,67900,67900,67900,67900,0
|
|
20240306,194000,326601900,67900,67900,67900,67900,0
|
|
20240306,193900,326601900,67900,67900,67900,67900,0
|
|
20240306,193800,326601900,67900,67900,67900,67900,0
|
|
20240306,193700,326601900,67900,67900,67900,67900,0
|
|
20240306,193600,326601900,67900,67900,67900,67900,0
|
|
20240306,193500,326601900,67900,67900,67900,67900,0
|
|
20240306,193400,326601900,67900,67900,67900,67900,0
|
|
20240306,193300,326601900,67900,67900,67900,67900,0
|
|
20240306,193200,326601900,67900,67900,67900,67900,0
|
|
20240306,193100,326601900,67900,67900,67900,67900,0
|
|
20240306,193000,326601900,67900,67900,67900,67900,0
|
|
20240306,192900,326601900,67900,67900,67900,67900,0
|
|
20240306,192800,326601900,67900,67900,67900,67900,0
|
|
20240306,192700,326601900,67900,67900,67900,67900,0
|
|
20240306,192600,326601900,67900,67900,67900,67900,0
|
|
20240306,192500,326601900,67900,67900,67900,67900,0
|
|
20240306,192400,326601900,67900,67900,67900,67900,0
|
|
20240306,192300,326601900,67900,67900,67900,67900,0
|
|
20240306,192200,326601900,67900,67900,67900,67900,0
|
|
20240306,192100,326601900,67900,67900,67900,67900,0
|
|
20240306,192000,326601900,67900,67900,67900,67900,0
|
|
20240306,191900,326601900,67900,67900,67900,67900,0
|
|
20240306,191800,326601900,67900,67900,67900,67900,0
|
|
20240306,191700,326601900,67900,67900,67900,67900,21
|
|
20240306,191600,326601900,67900,67900,67900,67900,0
|
|
20240306,191500,326601900,67900,67900,67900,67900,0
|
|
20240306,191400,326601900,67900,67900,67900,67900,0
|
|
20240306,191300,326601900,67900,67900,67900,67900,0
|
|
20240306,191200,326601900,67900,67900,67900,67900,0
|
|
20240306,191100,326601900,67900,67900,67900,67900,0
|
|
20240306,191000,326601900,67900,67900,67900,67900,0
|
|
20240306,190900,326601900,67900,67900,67900,67900,0
|
|
20240306,190800,326601900,67900,67900,67900,67900,0
|
|
20240306,190700,326601900,67900,67900,67900,67900,0
|
|
20240306,190600,326601900,67900,67900,67900,67900,0
|
|
20240306,190500,326601900,67900,67900,67900,67900,0
|
|
20240306,190400,326601900,67900,67900,67900,67900,0
|
|
20240306,190300,326601900,67900,67900,67900,67900,0
|
|
20240306,190200,326601900,67900,67900,67900,67900,0
|
|
20240306,190100,326601900,67900,67900,67900,67900,0
|
|
20240306,190000,326601900,67900,67900,67900,67900,0
|
|
20240306,185900,326601900,67900,67900,67900,67900,0
|
|
20240306,185800,326601900,67900,67900,67900,67900,0
|
|
20240306,185700,326601900,67900,67900,67900,67900,0
|
|
20240306,185600,326601900,67900,67900,67900,67900,0
|
|
20240306,185500,326601900,67900,67900,67900,67900,0
|
|
20240306,185400,326601900,67900,67900,67900,67900,0
|
|
20240306,185300,326601900,67900,67900,67900,67900,0
|
|
20240306,185200,326601900,67900,67900,67900,67900,0
|
|
20240306,185100,326601900,67900,67900,67900,67900,0
|
|
20240306,185000,326601900,67900,67900,67900,67900,0
|
|
20240306,184900,326601900,67900,67900,67900,67900,0
|
|
20240306,184800,326601900,67900,67900,67900,67900,0
|
|
20240306,184700,326601900,67900,67900,67900,67900,21
|
|
20240306,184600,326601900,67900,67900,67900,67900,0
|
|
20240306,184500,326601900,67900,67900,67900,67900,0
|
|
20240306,184400,326601900,67900,67900,67900,67900,0
|
|
20240306,184300,326601900,67900,67900,67900,67900,0
|
|
20240306,184200,326601900,67900,67900,67900,67900,0
|
|
20240306,184100,326601900,67900,67900,67900,67900,0
|
|
20240306,184000,326601900,67900,67900,67900,67900,0
|
|
20240306,183900,326601900,67900,67900,67900,67900,0
|
|
20240306,183800,326601900,67900,67900,67900,67900,0
|
|
20240306,183700,326601900,67900,67900,67900,67900,0
|
|
20240306,183600,326601900,67900,67900,67900,67900,0
|
|
20240306,183500,326601900,67900,67900,67900,67900,0
|
|
20240306,183400,326601900,67900,67900,67900,67900,0
|
|
20240306,183300,326601900,67900,67900,67900,67900,0
|
|
20240306,183200,326601900,67900,67900,67900,67900,0
|
|
20240306,183100,326601900,67900,67900,67900,67900,0
|
|
20240306,183000,326601900,67900,67900,67900,67900,0
|
|
20240306,182900,326601900,67900,67900,67900,67900,0
|
|
20240306,182800,326601900,67900,67900,67900,67900,0
|
|
20240306,182700,326601900,67900,67900,67900,67900,0
|
|
20240306,182600,326601900,67900,67900,67900,67900,0
|
|
20240306,182500,326601900,67900,67900,67900,67900,0
|
|
20240306,182400,326601900,67900,67900,67900,67900,0
|
|
20240306,182300,326601900,67900,67900,67900,67900,0
|
|
20240306,182200,326601900,67900,67900,67900,67900,0
|
|
20240306,182100,326601900,67900,67900,67900,67900,0
|
|
20240306,182000,326601900,67900,67900,67900,67900,0
|
|
20240306,181900,326601900,67900,67900,67900,67900,0
|
|
20240306,181800,326601900,67900,67900,67900,67900,0
|
|
20240306,181700,326601900,67900,67900,67900,67900,21
|
|
20240306,181600,326601900,67900,67900,67900,67900,0
|
|
20240306,181500,326601900,67900,67900,67900,67900,0
|
|
20240306,181400,326601900,67900,67900,67900,67900,0
|
|
20240306,181300,326601900,67900,67900,67900,67900,0
|
|
20240306,181200,326601900,67900,67900,67900,67900,0
|
|
20240306,181100,326601900,67900,67900,67900,67900,0
|
|
20240306,181000,326601900,67900,67900,67900,67900,0
|
|
20240306,180900,326601900,67900,67900,67900,67900,0
|
|
20240306,180800,326601900,67900,67900,67900,67900,0
|
|
20240306,180700,326601900,67900,67900,67900,67900,0
|
|
20240306,180600,326601900,67900,67900,67900,67900,0
|
|
20240306,180500,326601900,67900,67900,67900,67900,0
|
|
20240306,180400,326601900,67900,67900,67900,67900,0
|
|
20240306,180300,326601900,67900,67900,67900,67900,0
|
|
20240306,180200,326601900,67900,67900,67900,67900,0
|
|
20240306,180100,326601900,67900,67900,67900,67900,0
|
|
20240306,180000,326601900,67900,67900,67900,67900,0
|
|
20240306,175900,326601900,67900,67900,67900,67900,0
|
|
20240306,175800,326601900,67900,67900,67900,67900,0
|
|
20240306,175700,326601900,67900,67900,67900,67900,0
|
|
20240306,175600,326601900,67900,67900,67900,67900,0
|
|
20240306,175500,326601900,67900,67900,67900,67900,0
|
|
20240306,175400,326601900,67900,67900,67900,67900,0
|
|
20240306,175300,326601900,67900,67900,67900,67900,0
|
|
20240306,175200,326601900,67900,67900,67900,67900,0
|
|
20240306,175100,326601900,67900,67900,67900,67900,0
|
|
20240306,175000,326601900,67900,67900,67900,67900,0
|
|
20240306,174900,326601900,67900,67900,67900,67900,0
|
|
20240306,174800,326601900,67900,67900,67900,67900,0
|
|
20240306,174700,326601900,67900,67900,67900,67900,21
|
|
20240306,174600,326601900,67900,67900,67900,67900,0
|
|
20240306,174500,326601900,67900,67900,67900,67900,0
|
|
20240306,174400,326601900,67900,67900,67900,67900,0
|
|
20240306,174300,326601900,67900,67900,67900,67900,0
|
|
20240306,174200,326601900,67900,67900,67900,67900,0
|
|
20240306,174100,326601900,67900,67900,67900,67900,0
|
|
20240306,174000,326601900,67900,67900,67900,67900,0
|
|
20240306,173900,326601900,67900,67900,67900,67900,0
|
|
20240306,173800,326601900,67900,67900,67900,67900,0
|
|
20240306,173700,326601900,67900,67900,67900,67900,0
|
|
20240306,173600,326601900,67900,67900,67900,67900,0
|
|
20240306,173500,326601900,67900,67900,67900,67900,0
|
|
20240306,173400,326601900,67900,67900,67900,67900,0
|
|
20240306,173300,326601900,67900,67900,67900,67900,0
|
|
20240306,173200,326601900,67900,67900,67900,67900,0
|
|
20240306,173100,326601900,67900,67900,67900,67900,0
|
|
20240306,173000,326601900,67900,67900,67900,67900,0
|
|
20240306,172900,326601900,67900,67900,67900,67900,0
|
|
20240306,172800,326601900,67900,67900,67900,67900,0
|
|
20240306,172700,326601900,67900,67900,67900,67900,0
|
|
20240306,172600,326601900,67900,67900,67900,67900,0
|
|
20240306,172500,326601900,67900,67900,67900,67900,0
|
|
20240306,172400,326601900,67900,67900,67900,67900,0
|
|
20240306,172300,326601900,67900,67900,67900,67900,0
|
|
20240306,172200,326601900,67900,67900,67900,67900,0
|
|
20240306,172100,326601900,67900,67900,67900,67900,0
|
|
20240306,172000,326601900,67900,67900,67900,67900,0
|
|
20240306,171900,326601900,67900,67900,67900,67900,0
|
|
20240306,171800,326601900,67900,67900,67900,67900,0
|
|
20240306,171700,326601900,67900,67900,67900,67900,21
|
|
20240306,171600,326601900,67900,67900,67900,67900,0
|
|
20240306,171500,326601900,67900,67900,67900,67900,0
|
|
20240306,171400,326601900,67900,67900,67900,67900,0
|
|
20240306,171300,326601900,67900,67900,67900,67900,0
|
|
20240306,171200,326601900,67900,67900,67900,67900,0
|
|
20240306,171100,326601900,67900,67900,67900,67900,0
|
|
20240306,171000,326601900,67900,67900,67900,67900,0
|
|
20240306,170900,326601900,67900,67900,67900,67900,0
|
|
20240306,170800,326601900,67900,67900,67900,67900,0
|
|
20240306,170700,326601900,67900,67900,67900,67900,0
|
|
20240306,170600,326601900,67900,67900,67900,67900,0
|
|
20240306,170500,326601900,67900,67900,67900,67900,0
|
|
20240306,170400,326601900,67900,67900,67900,67900,0
|
|
20240306,170300,326601900,67900,67900,67900,67900,0
|
|
20240306,170200,326601900,67900,67900,67900,67900,0
|
|
20240306,170100,326601900,67900,67900,67900,67900,0
|
|
20240306,170000,326601900,67900,67900,67900,67900,0
|
|
20240306,165900,326601900,67900,67900,67900,67900,0
|
|
20240306,165800,326601900,67900,67900,67900,67900,0
|
|
20240306,165700,326601900,67900,67900,67900,67900,0
|
|
20240306,165600,326601900,67900,67900,67900,67900,0
|
|
20240306,165500,326601900,67900,67900,67900,67900,0
|
|
20240306,165400,326601900,67900,67900,67900,67900,0
|
|
20240306,165300,326601900,67900,67900,67900,67900,0
|
|
20240306,165200,326601900,67900,67900,67900,67900,0
|
|
20240306,165100,326601900,67900,67900,67900,67900,0
|
|
20240306,165000,326601900,67900,67900,67900,67900,0
|
|
20240306,164900,326601900,67900,67900,67900,67900,0
|
|
20240306,164800,326601900,67900,67900,67900,67900,0
|
|
20240306,164700,326601900,67900,67900,67900,67900,21
|
|
20240306,164600,326601900,67900,67900,67900,67900,0
|
|
20240306,164500,326601900,67900,67900,67900,67900,0
|
|
20240306,164400,326601900,67900,67900,67900,67900,0
|
|
20240306,164300,326601900,67900,67900,67900,67900,0
|
|
20240306,164200,326601900,67900,67900,67900,67900,0
|
|
20240306,164100,326601900,67900,67900,67900,67900,0
|
|
20240306,164000,326601900,67900,67900,67900,67900,0
|
|
20240306,163900,326601900,67900,67900,67900,67900,0
|
|
20240306,163800,326601900,67900,67900,67900,67900,0
|
|
20240306,163700,326601900,67900,67900,67900,67900,0
|
|
20240306,163600,326601900,67900,67900,67900,67900,0
|
|
20240306,163500,326601900,67900,67900,67900,67900,0
|
|
20240306,163400,326601900,67900,67900,67900,67900,0
|
|
20240306,163300,326601900,67900,67900,67900,67900,0
|
|
20240306,163200,326601900,67900,67900,67900,67900,0
|
|
20240306,163100,326601900,67900,67900,67900,67900,0
|
|
20240306,163000,326601900,67900,67900,67900,67900,0
|
|
20240306,162900,326601900,67900,67900,67900,67900,0
|
|
20240306,162800,326601900,67900,67900,67900,67900,0
|
|
20240306,162700,326601900,67900,67900,67900,67900,0
|
|
20240306,162600,326601900,67900,67900,67900,67900,0
|
|
20240306,162500,326601900,67900,67900,67900,67900,0
|
|
20240306,162400,326601900,67900,67900,67900,67900,0
|
|
20240306,162300,326601900,67900,67900,67900,67900,0
|
|
20240306,162200,326601900,67900,67900,67900,67900,0
|
|
20240306,162100,326601900,67900,67900,67900,67900,0
|
|
20240306,162000,326601900,67900,67900,67900,67900,0
|
|
20240306,161900,326601900,67900,67900,67900,67900,0
|
|
20240306,161800,326601900,67900,67900,67900,67900,0
|
|
20240306,161700,326601900,67900,67900,67900,67900,21
|
|
20240306,161600,326601900,67900,67900,67900,67900,0
|
|
20240306,161500,326601900,67900,67900,67900,67900,0
|
|
20240306,161400,326601900,67900,67900,67900,67900,0
|
|
20240306,161300,326601900,67900,67900,67900,67900,0
|
|
20240306,161200,326601900,67900,67900,67900,67900,0
|
|
20240306,161100,326601900,67900,67900,67900,67900,0
|
|
20240306,161000,326601900,67900,67900,67900,67900,0
|
|
20240306,160900,326601900,67900,67900,67900,67900,0
|
|
20240306,160800,326601900,67900,67900,67900,67900,0
|
|
20240306,160700,326601900,67900,67900,67900,67900,0
|
|
20240306,160600,326601900,67900,67900,67900,67900,0
|
|
20240306,160500,326601900,67900,67900,67900,67900,0
|
|
20240306,160400,326601900,67900,67900,67900,67900,0
|
|
20240306,160300,326601900,67900,67900,67900,67900,0
|
|
20240306,160200,326601900,67900,67900,67900,67900,0
|
|
20240306,160100,326601900,67900,67900,67900,67900,0
|
|
20240306,160000,326601900,67900,67900,67900,67900,0
|
|
20240306,155900,326601900,67900,67900,67900,67900,0
|
|
20240306,155800,326601900,67900,67900,67900,67900,0
|
|
20240306,155700,326601900,67900,67900,67900,67900,0
|
|
20240306,155600,326601900,67900,67900,67900,67900,0
|
|
20240306,155500,326601900,67900,67900,67900,67900,0
|
|
20240306,155400,326601900,67900,67900,67900,67900,0
|
|
20240306,155300,326601900,67900,67900,67900,67900,0
|
|
20240306,155200,326601900,67900,67900,67900,67900,0
|
|
20240306,155100,326601900,67900,67900,67900,67900,0
|
|
20240306,155000,326601900,67900,67900,67900,67900,0
|
|
20240306,154900,326601900,67900,67900,67900,67900,0
|
|
20240306,154800,326601900,67900,67900,67900,67900,0
|
|
20240306,154700,326601900,67900,67900,67900,67900,21
|
|
20240306,154600,326601900,67900,67900,67900,67900,0
|
|
20240306,154500,326601900,67900,67900,67900,67900,0
|
|
20240306,154400,326601900,67900,67900,67900,67900,0
|
|
20240306,154300,326601900,67900,67900,67900,67900,0
|
|
20240306,154200,326601900,67900,67900,67900,67900,0
|
|
20240306,154100,326601900,67900,67900,67900,67900,0
|
|
20240306,154000,326601900,67900,67900,67900,67900,0
|
|
20240306,153900,326601900,67900,67900,67900,67900,0
|
|
20240306,153800,326601900,67900,67900,67900,67900,0
|
|
20240306,153700,326601900,67900,67900,67900,67900,0
|
|
20240306,153600,326601900,67900,67900,67900,67900,0
|
|
20240306,153500,326601900,67900,67900,67900,67900,0
|
|
20240306,153400,326601900,67900,67900,67900,67900,0
|
|
20240306,153300,326601900,67900,67900,67900,67900,0
|
|
20240306,153200,326601900,67900,67900,67900,67900,0
|
|
20240306,153100,326601900,67900,67900,67900,67900,0
|
|
20240306,153000,326601900,67900,67900,67900,67900,21
|
|
20240306,152900,325176000,68000,68000,68000,68000,0
|
|
20240306,152800,325176000,68000,68000,68000,68000,0
|
|
20240306,152700,325176000,68000,68000,68000,68000,0
|
|
20240306,152600,325176000,68000,68000,68000,68000,0
|
|
20240306,152500,325176000,68000,68000,68000,68000,0
|
|
20240306,152400,325176000,68000,68000,68000,68000,0
|
|
20240306,152300,325176000,68000,68000,68000,68000,0
|
|
20240306,152200,325176000,68000,68000,68000,68000,0
|
|
20240306,152100,325176000,68000,68000,68000,68000,0
|
|
20240306,152000,325176000,68000,68000,68000,68000,0
|
|
20240306,151900,325176000,68000,67600,68000,67400,4
|
|
20240306,151800,324905000,67500,67500,67500,67500,1
|
|
20240306,151700,324837500,67600,67600,67600,67600,3
|
|
20240306,151600,324634700,67500,67500,67500,67500,49
|
|
20240306,151500,321327200,67700,67700,67700,67700,0
|
|
20240306,151400,321327200,67700,67700,67700,67700,2
|
|
20240306,151300,321191800,67500,67500,67500,67500,9
|
|
20240306,151200,320584300,67500,67500,67500,67500,0
|
|
20240306,151100,320584300,67500,67500,67500,67500,0
|
|
20240306,151000,320584300,67500,67600,67600,67500,18
|
|
20240306,150900,319368500,67700,67700,67700,67700,0
|
|
20240306,150800,319368500,67700,67700,67700,67700,1
|
|
20240306,150700,319300800,67700,67700,67700,67700,3
|
|
20240306,150600,319097700,67700,67700,67700,67700,2
|
|
20240306,150500,318962300,67700,67700,67700,67700,0
|
|
20240306,150400,318962300,67700,67700,67700,67700,0
|
|
20240306,150300,318962300,67700,67700,67700,67700,0
|
|
20240306,150200,318962300,67700,67700,67700,67700,2
|
|
20240306,150100,318826900,67600,67600,67600,67600,0
|
|
20240306,150000,318826900,67600,67600,67600,67600,1
|
|
20240306,145900,318759300,67600,67500,67900,67500,6
|
|
20240306,145800,318352900,67500,67500,67500,67500,3
|
|
20240306,145700,318150400,67600,67600,67600,67600,13
|
|
20240306,145600,317271600,67600,67600,67600,67600,3
|
|
20240306,145500,317068800,67600,67600,67900,67600,5
|
|
20240306,145400,316730200,67600,67700,67700,67600,3
|
|
20240306,145300,316527300,67700,67700,67700,67700,3
|
|
20240306,145200,316324200,67900,67700,67900,67700,6
|
|
20240306,145100,315917400,67700,67700,67900,67700,5
|
|
20240306,145000,315578500,67700,67700,67700,67700,3
|
|
20240306,144900,315375400,67700,67700,67700,67700,2
|
|
20240306,144800,315240000,67700,67700,67700,67700,3
|
|
20240306,144700,315036900,68000,67800,68000,67700,122
|
|
20240306,144600,306765100,67800,67800,67800,67800,23
|
|
20240306,144500,305205700,67800,67800,67800,67800,8
|
|
20240306,144400,304663300,67800,68000,68000,67800,5
|
|
20240306,144300,304323900,67800,67800,67800,67800,3
|
|
20240306,144200,304120500,67800,67800,67800,67800,3
|
|
20240306,144100,303917100,67800,67800,67800,67800,33
|
|
20240306,144000,301679700,67800,67800,68000,67800,34
|
|
20240306,143900,299373900,67800,67800,67800,67800,3
|
|
20240306,143800,299170500,67800,67800,67800,67800,3
|
|
20240306,143700,298967100,67900,67800,67900,67800,4
|
|
20240306,143600,298695800,67800,67800,68000,67800,5
|
|
20240306,143500,298356400,67800,67800,67800,67800,3
|
|
20240306,143400,298153000,67800,67800,67800,67800,3
|
|
20240306,143300,297949600,67800,67800,67800,67800,3
|
|
20240306,143200,297746200,67800,67800,68000,67800,4
|
|
20240306,143100,297474600,67800,67800,67800,67800,5
|
|
20240306,143000,297135600,67800,67800,67800,67800,33
|
|
20240306,142900,294898200,67800,67800,67800,67800,2
|
|
20240306,142800,294762600,68000,67800,68000,67800,5
|
|
20240306,142700,294423200,67800,67800,67800,67800,3
|
|
20240306,142600,294219800,67800,67800,67800,67800,3
|
|
20240306,142500,294016400,67800,67900,68000,67800,5
|
|
20240306,142400,293676900,67900,67900,67900,67900,3
|
|
20240306,142300,293473200,67900,67900,67900,67900,4
|
|
20240306,142200,293201600,67900,67900,67900,67900,3
|
|
20240306,142100,292997900,67900,67900,68000,67900,6
|
|
20240306,142000,292590200,67900,67900,67900,67900,2
|
|
20240306,141900,292454400,67900,67900,67900,67900,3
|
|
20240306,141800,292250700,67900,67900,67900,67900,3
|
|
20240306,141700,292047000,67900,67900,68000,67900,5
|
|
20240306,141600,291707300,67900,67900,67900,67900,3
|
|
20240306,141500,291503600,67900,67900,67900,67900,3
|
|
20240306,141400,291299900,67900,67900,67900,67900,3
|
|
20240306,141300,291096200,67900,67900,68000,67900,5
|
|
20240306,141200,290756500,67900,67900,67900,67900,2
|
|
20240306,141100,290620700,67900,67900,67900,67900,3
|
|
20240306,141000,290417000,67900,68000,68000,67900,4
|
|
20240306,140900,290145200,68000,68000,68000,68000,2
|
|
20240306,140800,290009200,68100,68100,68100,68100,0
|
|
20240306,140700,290009200,68100,68100,68100,68100,0
|
|
20240306,140600,290009200,68100,68100,68100,68100,6
|
|
20240306,140500,289600600,68100,68100,68100,68100,0
|
|
20240306,140400,289600600,68100,68100,68100,68100,0
|
|
20240306,140300,289600600,68100,68100,68100,68100,0
|
|
20240306,140200,289600600,68100,68100,68100,68100,2
|
|
20240306,140100,289464400,68000,68000,68000,68000,3
|
|
20240306,140000,289260400,68000,68000,68000,68000,5
|
|
20240306,135900,288920400,68100,68100,68100,68100,0
|
|
20240306,135800,288920400,68100,68000,68100,68000,5
|
|
20240306,135700,288580100,68100,68100,68100,68100,0
|
|
20240306,135600,288580100,68100,68100,68100,68100,0
|
|
20240306,135500,288580100,68100,68100,68100,68100,0
|
|
20240306,135400,288580100,68100,68100,68100,68100,2
|
|
20240306,135300,288443900,68100,68100,68100,68100,0
|
|
20240306,135200,288443900,68100,68100,68100,68100,3
|
|
20240306,135100,288239600,68100,68100,68100,68100,2
|
|
20240306,135000,288103400,68000,68000,68000,68000,0
|
|
20240306,134900,288103400,68000,68000,68000,68000,2
|
|
20240306,134800,287967400,68100,68100,68100,68100,0
|
|
20240306,134700,287967400,68100,68100,68100,68100,2
|
|
20240306,134600,287831200,68100,68100,68100,68100,0
|
|
20240306,134500,287831200,68100,68100,68100,68100,0
|
|
20240306,134400,287831200,68100,68100,68100,68100,0
|
|
20240306,134300,287831200,68100,68100,68100,68100,6
|
|
20240306,134200,287422600,68100,68100,68100,68100,0
|
|
20240306,134100,287422600,68100,68100,68100,68100,0
|
|
20240306,134000,287422600,68100,68100,68100,68100,0
|
|
20240306,133900,287422600,68100,68100,68100,68100,3
|
|
20240306,133800,287218300,68100,68100,68100,68100,0
|
|
20240306,133700,287218300,68100,68100,68100,68100,0
|
|
20240306,133600,287218300,68100,68100,68100,68100,2
|
|
20240306,133500,287082100,68100,68100,68100,68100,0
|
|
20240306,133400,287082100,68100,68100,68100,68100,0
|
|
20240306,133300,287082100,68100,68100,68100,68100,0
|
|
20240306,133200,287082100,68100,68100,68100,68100,2
|
|
20240306,133100,286945900,68200,68200,68200,68200,0
|
|
20240306,133000,286945900,68200,68200,68200,68200,0
|
|
20240306,132900,286945900,68200,68200,68200,68200,0
|
|
20240306,132800,286945900,68200,68100,68200,67900,40
|
|
20240306,132700,284225100,68200,68200,68200,68200,0
|
|
20240306,132600,284225100,68200,68200,68200,68200,0
|
|
20240306,132500,284225100,68200,68200,68200,68200,0
|
|
20240306,132400,284225100,68200,68100,68200,68100,3
|
|
20240306,132300,284020600,68200,68200,68200,68200,0
|
|
20240306,132200,284020600,68200,68200,68200,68200,0
|
|
20240306,132100,284020600,68200,68200,68200,68200,0
|
|
20240306,132000,284020600,68200,68200,68200,68200,3
|
|
20240306,131900,283816000,68200,68200,68200,68200,0
|
|
20240306,131800,283816000,68200,68200,68200,68200,0
|
|
20240306,131700,283816000,68200,68200,68200,68200,2
|
|
20240306,131600,283679600,68200,68200,68200,68200,0
|
|
20240306,131500,283679600,68200,68200,68200,68200,0
|
|
20240306,131400,283679600,68200,68200,68200,68200,0
|
|
20240306,131300,283679600,68200,68200,68200,68200,2
|
|
20240306,131200,283543200,68200,68200,68200,68200,1
|
|
20240306,131100,283475000,68200,68200,68200,68200,0
|
|
20240306,131000,283475000,68200,68200,68200,68200,0
|
|
20240306,130900,283475000,68200,68200,68200,68200,2
|
|
20240306,130800,283338600,68200,68200,68200,68200,0
|
|
20240306,130700,283338600,68200,68200,68200,68200,0
|
|
20240306,130600,283338600,68200,68200,68200,68200,0
|
|
20240306,130500,283338600,68200,68100,68200,68100,3
|
|
20240306,130400,283134100,68100,68100,68100,68100,0
|
|
20240306,130300,283134100,68100,68100,68100,68100,60
|
|
20240306,130200,279048100,68100,68100,68100,68100,3
|
|
20240306,130100,278843800,68100,68100,68100,68100,20
|
|
20240306,130000,277481800,68100,67900,68100,67900,300
|
|
20240306,125900,257067500,67900,67900,67900,67900,7
|
|
20240306,125800,256592200,67900,67900,67900,67900,2
|
|
20240306,125700,256456400,68000,68000,68000,68000,0
|
|
20240306,125600,256456400,68000,68000,68000,68000,0
|
|
20240306,125500,256456400,68000,68000,68000,68000,0
|
|
20240306,125400,256456400,68000,68000,68000,68000,2
|
|
20240306,125300,256320400,68000,68000,68000,68000,0
|
|
20240306,125200,256320400,68000,68000,68000,68000,0
|
|
20240306,125100,256320400,68000,68000,68000,68000,0
|
|
20240306,125000,256320400,68000,68000,68000,68000,2
|
|
20240306,124900,256184400,67800,67800,67800,67800,0
|
|
20240306,124800,256184400,67800,67800,67800,67800,0
|
|
20240306,124700,256184400,67800,68000,68000,67800,95
|
|
20240306,124600,249735000,67900,67900,67900,67900,0
|
|
20240306,124500,249735000,67900,67900,67900,67900,20
|
|
20240306,124400,248377000,67900,67900,67900,67900,3
|
|
20240306,124300,248173300,67900,68000,68000,67900,102
|
|
20240306,124200,241247300,68000,68000,68000,68000,10
|
|
20240306,124100,240567300,68000,68000,68000,68000,52
|
|
20240306,124000,237031300,68000,68000,68000,68000,0
|
|
20240306,123900,237031300,68000,68000,68000,68000,3
|
|
20240306,123800,236827300,67900,67900,67900,67900,0
|
|
20240306,123700,236827300,67900,67900,67900,67900,1
|
|
20240306,123600,236759400,68000,68000,68000,68000,0
|
|
20240306,123500,236759400,68000,68000,68000,68000,2
|
|
20240306,123400,236623400,68100,68100,68100,68100,0
|
|
20240306,123300,236623400,68100,68100,68100,68100,0
|
|
20240306,123200,236623400,68100,68100,68100,68100,0
|
|
20240306,123100,236623400,68100,68000,68100,68000,102
|
|
20240306,123000,229687200,68000,68000,68000,68000,20
|
|
20240306,122900,228327200,68100,68100,68100,68100,0
|
|
20240306,122800,228327200,68100,68100,68100,68100,2
|
|
20240306,122700,228191000,68100,68100,68100,68100,0
|
|
20240306,122600,228191000,68100,68100,68100,68100,0
|
|
20240306,122500,228191000,68100,68100,68100,68100,0
|
|
20240306,122400,228191000,68100,68100,68100,68100,4
|
|
20240306,122300,227918600,68100,68100,68100,68100,0
|
|
20240306,122200,227918600,68100,68100,68100,68100,5
|
|
20240306,122100,227578100,68100,68100,68100,68100,0
|
|
20240306,122000,227578100,68100,68100,68100,68100,21
|
|
20240306,121900,226148000,68000,68000,68000,68000,0
|
|
20240306,121800,226148000,68000,68000,68000,68000,1
|
|
20240306,121700,226080000,68100,68100,68100,68100,0
|
|
20240306,121600,226080000,68100,68100,68100,68100,2
|
|
20240306,121500,225943800,68200,68200,68200,68200,0
|
|
20240306,121400,225943800,68200,68200,68200,68200,7
|
|
20240306,121300,225466400,68200,68200,68200,68200,2
|
|
20240306,121200,225330000,68100,68100,68100,68100,0
|
|
20240306,121100,225330000,68100,68100,68100,68100,0
|
|
20240306,121000,225330000,68100,68100,68100,68100,0
|
|
20240306,120900,225330000,68100,68100,68100,68100,28
|
|
20240306,120800,223423200,68000,68000,68000,68000,0
|
|
20240306,120700,223423200,68000,68000,68000,68000,20
|
|
20240306,120600,222063200,68000,68000,68000,68000,1
|
|
20240306,120500,221995200,68100,68100,68100,68100,11
|
|
20240306,120400,221246100,68000,68000,68000,68000,0
|
|
20240306,120300,221246100,68000,68000,68000,68000,2
|
|
20240306,120200,221110100,68000,68000,68000,68000,165
|
|
20240306,120100,209890100,68000,67800,68000,67800,6
|
|
20240306,120000,209482700,67800,67800,67800,67800,1
|
|
20240306,115900,209414900,68000,68000,68000,68000,0
|
|
20240306,115800,209414900,68000,68000,68000,68000,0
|
|
20240306,115700,209414900,68000,68000,68000,68000,2
|
|
20240306,115600,209278900,68000,68000,68000,68000,0
|
|
20240306,115500,209278900,68000,68000,68000,68000,0
|
|
20240306,115400,209278900,68000,68000,68000,68000,9
|
|
20240306,115300,208666900,67800,67800,67800,67800,1
|
|
20240306,115200,208599100,67800,67800,67800,67800,0
|
|
20240306,115100,208599100,67800,67900,67900,67800,29
|
|
20240306,115000,206632800,68000,68000,68000,68000,4
|
|
20240306,114900,206360800,68000,68000,68000,68000,0
|
|
20240306,114800,206360800,68000,68000,68000,68000,0
|
|
20240306,114700,206360800,68000,68000,68000,68000,0
|
|
20240306,114600,206360800,68000,68000,68000,68000,2
|
|
20240306,114500,206224800,68000,68000,68000,68000,0
|
|
20240306,114400,206224800,68000,68000,68000,68000,1
|
|
20240306,114300,206156800,68100,68100,68100,68100,0
|
|
20240306,114200,206156800,68100,68000,68100,68000,23
|
|
20240306,114100,204592500,68000,68000,68000,68000,0
|
|
20240306,114000,204592500,68000,68000,68000,68000,0
|
|
20240306,113900,204592500,68000,68000,68000,68000,2
|
|
20240306,113800,204456500,67800,67800,67800,67800,0
|
|
20240306,113700,204456500,67800,67800,67800,67800,5
|
|
20240306,113600,204117500,67900,67900,67900,67900,0
|
|
20240306,113500,204117500,67900,67900,67900,67900,3
|
|
20240306,113400,203913800,67900,67900,67900,67900,0
|
|
20240306,113300,203913800,67900,67900,67900,67900,0
|
|
20240306,113200,203913800,67900,67900,67900,67900,0
|
|
20240306,113100,203913800,67900,67900,67900,67900,2
|
|
20240306,113000,203778000,68000,68000,68000,68000,0
|
|
20240306,112900,203778000,68000,68000,68000,68000,0
|
|
20240306,112800,203778000,68000,68000,68000,68000,0
|
|
20240306,112700,203778000,68000,68000,68000,68000,2
|
|
20240306,112600,203642000,68000,68000,68000,68000,0
|
|
20240306,112500,203642000,68000,68000,68000,68000,0
|
|
20240306,112400,203642000,68000,68000,68000,68000,0
|
|
20240306,112300,203642000,68000,68000,68000,68000,2
|
|
20240306,112200,203506000,67800,67800,67800,67800,2
|
|
20240306,112100,203370400,68000,68000,68000,68000,0
|
|
20240306,112000,203370400,68000,68000,68000,68000,3
|
|
20240306,111900,203166400,68000,68000,68000,68000,0
|
|
20240306,111800,203166400,68000,68000,68000,68000,0
|
|
20240306,111700,203166400,68000,68000,68000,68000,1
|
|
20240306,111600,203098400,68100,68100,68100,68100,2
|
|
20240306,111500,202962200,68000,68000,68000,68000,0
|
|
20240306,111400,202962200,68000,68000,68000,68000,0
|
|
20240306,111300,202962200,68000,68000,68000,68000,0
|
|
20240306,111200,202962200,68000,68000,68000,68000,1
|
|
20240306,111100,202894200,68000,68000,68000,68000,1
|
|
20240306,111000,202826200,68000,68000,68000,68000,0
|
|
20240306,110900,202826200,68000,68000,68000,68000,0
|
|
20240306,110800,202826200,68000,68000,68000,68000,2
|
|
20240306,110700,202690200,68000,68000,68000,68000,1
|
|
20240306,110600,202622200,68000,68000,68000,68000,0
|
|
20240306,110500,202622200,68000,68100,68100,68000,29
|
|
20240306,110400,200650000,68000,68000,68000,68000,0
|
|
20240306,110300,200650000,68000,68000,68000,68000,4
|
|
20240306,110200,200378000,68100,68100,68100,68100,0
|
|
20240306,110100,200378000,68100,68100,68100,68100,3
|
|
20240306,110000,200173700,68100,68000,68100,68000,14
|
|
20240306,105900,199221000,68000,68000,68000,68000,0
|
|
20240306,105800,199221000,68000,68000,68000,68000,0
|
|
20240306,105700,199221000,68000,68000,68000,68000,2
|
|
20240306,105600,199085000,67900,67800,67900,67800,293
|
|
20240306,105500,179219500,67800,67900,67900,67800,11
|
|
20240306,105400,178473600,67900,67900,67900,67900,0
|
|
20240306,105300,178473600,67900,67900,67900,67900,1
|
|
20240306,105200,178405700,67900,67900,67900,67900,0
|
|
20240306,105100,178405700,67900,67900,67900,67900,48
|
|
20240306,105000,175146500,67900,67900,67900,67900,2
|
|
20240306,104900,175010700,67900,67900,67900,67900,1
|
|
20240306,104800,174942800,67900,67900,67900,67900,0
|
|
20240306,104700,174942800,67900,67900,67900,67900,0
|
|
20240306,104600,174942800,67900,67900,67900,67900,2
|
|
20240306,104500,174807000,67900,67900,67900,67900,0
|
|
20240306,104400,174807000,67900,67900,67900,67900,0
|
|
20240306,104300,174807000,67900,67900,67900,67900,0
|
|
20240306,104200,174807000,67900,67900,67900,67900,4
|
|
20240306,104100,174535400,67900,67900,67900,67900,0
|
|
20240306,104000,174535400,67900,67700,67900,67700,10
|
|
20240306,103900,173858200,67900,67900,67900,67900,0
|
|
20240306,103800,173858200,67900,67800,67900,67800,114
|
|
20240306,103700,166128700,67900,67900,67900,67900,0
|
|
20240306,103600,166128700,67900,67900,67900,67900,2
|
|
20240306,103500,165992900,67900,67900,67900,67900,0
|
|
20240306,103400,165992900,67900,67900,67900,67900,3
|
|
20240306,103300,165789200,67800,67900,67900,67800,13
|
|
20240306,103200,164907600,68100,68100,68100,68100,0
|
|
20240306,103100,164907600,68100,68100,68100,68100,2
|
|
20240306,103000,164771400,68100,68100,68100,68100,0
|
|
20240306,102900,164771400,68100,68100,68100,68100,8
|
|
20240306,102800,164226600,68100,68000,68100,68000,2
|
|
20240306,102700,164090500,68000,68100,68100,68000,3
|
|
20240306,102600,163886300,68200,68200,68200,68200,0
|
|
20240306,102500,163886300,68200,68200,68200,68200,1
|
|
20240306,102400,163818100,68200,68200,68200,68200,0
|
|
20240306,102300,163818100,68200,68200,68200,68200,3
|
|
20240306,102200,163613500,68200,68200,68200,68200,0
|
|
20240306,102100,163613500,68200,68200,68200,68200,0
|
|
20240306,102000,163613500,68200,68200,68200,68200,0
|
|
20240306,101900,163613500,68200,68200,68200,68200,2
|
|
20240306,101800,163477100,68200,68200,68200,68200,1
|
|
20240306,101700,163408900,68200,68200,68200,68200,1
|
|
20240306,101600,163340700,68000,68000,68000,68000,1
|
|
20240306,101500,163272700,68000,68000,68000,68000,1
|
|
20240306,101400,163204700,67800,67800,67800,67800,0
|
|
20240306,101300,163204700,67800,67800,67800,67800,3
|
|
20240306,101200,163001300,68200,68100,68200,68100,17
|
|
20240306,101100,161842100,67800,67900,67900,67800,20
|
|
20240306,101000,160485300,68100,68100,68100,68100,0
|
|
20240306,100900,160485300,68100,68100,68100,68100,0
|
|
20240306,100800,160485300,68100,68100,68100,68100,2
|
|
20240306,100700,160349100,67900,67900,67900,67900,0
|
|
20240306,100600,160349100,67900,68000,68000,67900,4
|
|
20240306,100500,160077400,68000,68000,68000,68000,0
|
|
20240306,100400,160077400,68000,68000,68000,68000,1
|
|
20240306,100300,160009400,68100,68100,68100,68100,1
|
|
20240306,100200,159941300,67900,67900,67900,67900,0
|
|
20240306,100100,159941300,67900,67900,67900,67900,1
|
|
20240306,100000,159873400,68100,68200,68200,67900,7
|
|
20240306,095900,159397100,68200,68200,68200,68200,0
|
|
20240306,095800,159397100,68200,68200,68200,68200,0
|
|
20240306,095700,159397100,68200,68200,68200,68200,2
|
|
20240306,095600,159260700,68200,68200,68200,68200,1
|
|
20240306,095500,159192500,68000,68000,68000,68000,0
|
|
20240306,095400,159192500,68000,68000,68000,68000,15
|
|
20240306,095300,158172500,68200,68200,68200,68200,2
|
|
20240306,095200,158036100,68300,68300,68300,68300,2
|
|
20240306,095100,157899500,68000,68000,68000,68000,104
|
|
20240306,095000,150827500,68000,68200,68200,68000,8
|
|
20240306,094900,150283300,68300,68200,68300,68200,20
|
|
20240306,094800,148917400,68300,68300,68300,68300,0
|
|
20240306,094700,148917400,68300,68300,68300,68300,0
|
|
20240306,094600,148917400,68300,68200,68300,68200,19
|
|
20240306,094500,147619900,68300,68200,68300,68200,4
|
|
20240306,094400,147346900,68200,68200,68200,68200,0
|
|
20240306,094300,147346900,68200,68200,68200,68200,28
|
|
20240306,094200,145437300,68000,68200,68200,68000,6
|
|
20240306,094100,145028700,68000,68000,68000,68000,0
|
|
20240306,094000,145028700,68000,68000,68000,68000,1
|
|
20240306,093900,144960700,68000,68000,68000,68000,1
|
|
20240306,093800,144892700,68200,68200,68200,68200,2
|
|
20240306,093700,144756300,68200,68200,68200,68200,0
|
|
20240306,093600,144756300,68200,68200,68200,68200,2
|
|
20240306,093500,144619900,68200,68100,68200,68000,3
|
|
20240306,093400,144415600,68300,68300,68300,68300,12
|
|
20240306,093300,143596000,68000,68000,68000,68000,4
|
|
20240306,093200,143324000,68300,68200,68300,68200,8
|
|
20240306,093100,142778000,68200,68200,68200,68200,0
|
|
20240306,093000,142778000,68200,68200,68200,68200,2
|
|
20240306,092900,142641600,68300,68300,68300,68300,0
|
|
20240306,092800,142641600,68300,68400,68400,68300,17
|
|
20240306,092700,141480300,68100,68200,68500,68100,442
|
|
20240306,092600,111221900,68200,68300,68300,68200,267
|
|
20240306,092500,92986000,68300,67900,68300,67900,3
|
|
20240306,092400,92781900,68300,68300,68300,68300,1
|
|
20240306,092300,92713600,68300,68300,68300,68300,3
|
|
20240306,092200,92508700,68000,68000,68000,68000,1
|
|
20240306,092100,92440700,68200,68200,68200,68200,0
|
|
20240306,092000,92440700,68200,68200,68500,68100,58
|
|
20240306,091900,88475400,68000,68300,68400,68000,153
|
|
20240306,091800,78026200,68300,68300,68300,68300,2
|
|
20240306,091700,77889600,68300,68200,68300,68200,127
|
|
20240306,091600,69228100,68200,68100,68300,68100,137
|
|
20240306,091500,59881300,68100,67900,68100,67700,18
|
|
20240306,091400,58657000,67900,68000,68000,67900,70
|
|
20240306,091300,53903300,68000,68000,68000,68000,0
|
|
20240306,091200,53903300,68000,68100,68100,68000,401
|
|
20240306,091100,26595300,68000,67700,68000,67700,117
|
|
20240306,091000,18658500,68000,67800,68000,67800,128
|
|
20240306,090900,9957100,67800,67700,67800,67700,126
|
|
20240306,090800,1415800,67600,67600,67600,67600,2
|
|
20240306,090700,1280600,67500,67500,67500,67500,0
|
|
20240306,090600,1280600,67500,67500,67500,67500,2
|
|
20240306,090500,1145600,67400,67400,67400,67400,0
|
|
20240306,090400,1145600,67400,67400,67400,67400,5
|
|
20240306,090300,808600,67400,67400,67400,67400,1
|
|
20240306,090200,741200,67300,67300,67300,67300,0
|
|
20240306,090100,741200,67300,67300,67300,67300,0
|
|
20240306,090000,741200,67300,67400,67400,67300,11
|