651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194800,191901300,67800,67800,67800,67800,35
|
|
20240307,194700,191901300,67800,67800,67800,67800,0
|
|
20240307,194600,191901300,67800,67800,67800,67800,0
|
|
20240307,194500,191901300,67800,67800,67800,67800,0
|
|
20240307,194400,191901300,67800,67800,67800,67800,0
|
|
20240307,194300,191901300,67800,67800,67800,67800,0
|
|
20240307,194200,191901300,67800,67800,67800,67800,0
|
|
20240307,194100,191901300,67800,67800,67800,67800,0
|
|
20240307,194000,191901300,67800,67800,67800,67800,0
|
|
20240307,193900,191901300,67800,67800,67800,67800,0
|
|
20240307,193800,191901300,67800,67800,67800,67800,0
|
|
20240307,193700,191901300,67800,67800,67800,67800,0
|
|
20240307,193600,191901300,67800,67800,67800,67800,0
|
|
20240307,193500,191901300,67800,67800,67800,67800,0
|
|
20240307,193400,191901300,67800,67800,67800,67800,0
|
|
20240307,193300,191901300,67800,67800,67800,67800,0
|
|
20240307,193200,191901300,67800,67800,67800,67800,0
|
|
20240307,193100,191901300,67800,67800,67800,67800,0
|
|
20240307,193000,191901300,67800,67800,67800,67800,0
|
|
20240307,192900,191901300,67800,67800,67800,67800,0
|
|
20240307,192800,191901300,67800,67800,67800,67800,0
|
|
20240307,192700,191901300,67800,67800,67800,67800,0
|
|
20240307,192600,191901300,67800,67800,67800,67800,0
|
|
20240307,192500,191901300,67800,67800,67800,67800,0
|
|
20240307,192400,191901300,67800,67800,67800,67800,0
|
|
20240307,192300,191901300,67800,67800,67800,67800,0
|
|
20240307,192200,191901300,67800,67800,67800,67800,0
|
|
20240307,192100,191901300,67800,67800,67800,67800,0
|
|
20240307,192000,191901300,67800,67800,67800,67800,0
|
|
20240307,191900,191901300,67800,67800,67800,67800,0
|
|
20240307,191800,191901300,67800,67800,67800,67800,35
|
|
20240307,191700,191901300,67800,67800,67800,67800,0
|
|
20240307,191600,191901300,67800,67800,67800,67800,0
|
|
20240307,191500,191901300,67800,67800,67800,67800,0
|
|
20240307,191400,191901300,67800,67800,67800,67800,0
|
|
20240307,191300,191901300,67800,67800,67800,67800,0
|
|
20240307,191200,191901300,67800,67800,67800,67800,0
|
|
20240307,191100,191901300,67800,67800,67800,67800,0
|
|
20240307,191000,191901300,67800,67800,67800,67800,0
|
|
20240307,190900,191901300,67800,67800,67800,67800,0
|
|
20240307,190800,191901300,67800,67800,67800,67800,0
|
|
20240307,190700,191901300,67800,67800,67800,67800,0
|
|
20240307,190600,191901300,67800,67800,67800,67800,0
|
|
20240307,190500,191901300,67800,67800,67800,67800,0
|
|
20240307,190400,191901300,67800,67800,67800,67800,0
|
|
20240307,190300,191901300,67800,67800,67800,67800,0
|
|
20240307,190200,191901300,67800,67800,67800,67800,0
|
|
20240307,190100,191901300,67800,67800,67800,67800,0
|
|
20240307,190000,191901300,67800,67800,67800,67800,0
|
|
20240307,185900,191901300,67800,67800,67800,67800,0
|
|
20240307,185800,191901300,67800,67800,67800,67800,0
|
|
20240307,185700,191901300,67800,67800,67800,67800,0
|
|
20240307,185600,191901300,67800,67800,67800,67800,0
|
|
20240307,185500,191901300,67800,67800,67800,67800,0
|
|
20240307,185400,191901300,67800,67800,67800,67800,0
|
|
20240307,185300,191901300,67800,67800,67800,67800,0
|
|
20240307,185200,191901300,67800,67800,67800,67800,0
|
|
20240307,185100,191901300,67800,67800,67800,67800,0
|
|
20240307,185000,191901300,67800,67800,67800,67800,0
|
|
20240307,184900,191901300,67800,67800,67800,67800,0
|
|
20240307,184800,191901300,67800,67800,67800,67800,35
|
|
20240307,184700,191901300,67800,67800,67800,67800,0
|
|
20240307,184600,191901300,67800,67800,67800,67800,0
|
|
20240307,184500,191901300,67800,67800,67800,67800,0
|
|
20240307,184400,191901300,67800,67800,67800,67800,0
|
|
20240307,184300,191901300,67800,67800,67800,67800,0
|
|
20240307,184200,191901300,67800,67800,67800,67800,0
|
|
20240307,184100,191901300,67800,67800,67800,67800,0
|
|
20240307,184000,191901300,67800,67800,67800,67800,0
|
|
20240307,183900,191901300,67800,67800,67800,67800,0
|
|
20240307,183800,191901300,67800,67800,67800,67800,0
|
|
20240307,183700,191901300,67800,67800,67800,67800,0
|
|
20240307,183600,191901300,67800,67800,67800,67800,0
|
|
20240307,183500,191901300,67800,67800,67800,67800,0
|
|
20240307,183400,191901300,67800,67800,67800,67800,0
|
|
20240307,183300,191901300,67800,67800,67800,67800,0
|
|
20240307,183200,191901300,67800,67800,67800,67800,0
|
|
20240307,183100,191901300,67800,67800,67800,67800,0
|
|
20240307,183000,191901300,67800,67800,67800,67800,0
|
|
20240307,182900,191901300,67800,67800,67800,67800,0
|
|
20240307,182800,191901300,67800,67800,67800,67800,0
|
|
20240307,182700,191901300,67800,67800,67800,67800,0
|
|
20240307,182600,191901300,67800,67800,67800,67800,0
|
|
20240307,182500,191901300,67800,67800,67800,67800,0
|
|
20240307,182400,191901300,67800,67800,67800,67800,0
|
|
20240307,182300,191901300,67800,67800,67800,67800,0
|
|
20240307,182200,191901300,67800,67800,67800,67800,0
|
|
20240307,182100,191901300,67800,67800,67800,67800,0
|
|
20240307,182000,191901300,67800,67800,67800,67800,0
|
|
20240307,181900,191901300,67800,67800,67800,67800,0
|
|
20240307,181800,191901300,67800,67800,67800,67800,35
|
|
20240307,181700,191901300,67800,67800,67800,67800,0
|
|
20240307,181600,191901300,67800,67800,67800,67800,0
|
|
20240307,181500,191901300,67800,67800,67800,67800,0
|
|
20240307,181400,191901300,67800,67800,67800,67800,0
|
|
20240307,181300,191901300,67800,67800,67800,67800,0
|
|
20240307,181200,191901300,67800,67800,67800,67800,0
|
|
20240307,181100,191901300,67800,67800,67800,67800,0
|
|
20240307,181000,191901300,67800,67800,67800,67800,0
|
|
20240307,180900,191901300,67800,67800,67800,67800,0
|
|
20240307,180800,191901300,67800,67800,67800,67800,0
|
|
20240307,180700,191901300,67800,67800,67800,67800,0
|
|
20240307,180600,191901300,67800,67800,67800,67800,0
|
|
20240307,180500,191901300,67800,67800,67800,67800,0
|
|
20240307,180400,191901300,67800,67800,67800,67800,0
|
|
20240307,180300,191901300,67800,67800,67800,67800,0
|
|
20240307,180200,191901300,67800,67800,67800,67800,0
|
|
20240307,180100,191901300,67800,67800,67800,67800,0
|
|
20240307,180000,191901300,67800,67800,67800,67800,0
|
|
20240307,175900,191901300,67800,67800,67800,67800,0
|
|
20240307,175800,191901300,67800,67800,67800,67800,0
|
|
20240307,175700,191901300,67800,67800,67800,67800,0
|
|
20240307,175600,191901300,67800,67800,67800,67800,0
|
|
20240307,175500,191901300,67800,67800,67800,67800,0
|
|
20240307,175400,191901300,67800,67800,67800,67800,0
|
|
20240307,175300,191901300,67800,67800,67800,67800,0
|
|
20240307,175200,191901300,67800,67800,67800,67800,0
|
|
20240307,175100,191901300,67800,67800,67800,67800,0
|
|
20240307,175000,191901300,67800,67800,67800,67800,0
|
|
20240307,174900,191901300,67800,67800,67800,67800,0
|
|
20240307,174800,191901300,67800,67800,67800,67800,35
|
|
20240307,174700,191901300,67800,67800,67800,67800,0
|
|
20240307,174600,191901300,67800,67800,67800,67800,0
|
|
20240307,174500,191901300,67800,67800,67800,67800,0
|
|
20240307,174400,191901300,67800,67800,67800,67800,0
|
|
20240307,174300,191901300,67800,67800,67800,67800,0
|
|
20240307,174200,191901300,67800,67800,67800,67800,0
|
|
20240307,174100,191901300,67800,67800,67800,67800,0
|
|
20240307,174000,191901300,67800,67800,67800,67800,0
|
|
20240307,173900,191901300,67800,67800,67800,67800,0
|
|
20240307,173800,191901300,67800,67800,67800,67800,0
|
|
20240307,173700,191901300,67800,67800,67800,67800,0
|
|
20240307,173600,191901300,67800,67800,67800,67800,0
|
|
20240307,173500,191901300,67800,67800,67800,67800,0
|
|
20240307,173400,191901300,67800,67800,67800,67800,0
|
|
20240307,173300,191901300,67800,67800,67800,67800,0
|
|
20240307,173200,191901300,67800,67800,67800,67800,0
|
|
20240307,173100,191901300,67800,67800,67800,67800,0
|
|
20240307,173000,191901300,67800,67800,67800,67800,0
|
|
20240307,172900,191901300,67800,67800,67800,67800,0
|
|
20240307,172800,191901300,67800,67800,67800,67800,0
|
|
20240307,172700,191901300,67800,67800,67800,67800,0
|
|
20240307,172600,191901300,67800,67800,67800,67800,0
|
|
20240307,172500,191901300,67800,67800,67800,67800,0
|
|
20240307,172400,191901300,67800,67800,67800,67800,0
|
|
20240307,172300,191901300,67800,67800,67800,67800,0
|
|
20240307,172200,191901300,67800,67800,67800,67800,0
|
|
20240307,172100,191901300,67800,67800,67800,67800,0
|
|
20240307,172000,191901300,67800,67800,67800,67800,0
|
|
20240307,171900,191901300,67800,67800,67800,67800,0
|
|
20240307,171800,191901300,67800,67800,67800,67800,35
|
|
20240307,171700,191901300,67800,67800,67800,67800,0
|
|
20240307,171600,191901300,67800,67800,67800,67800,0
|
|
20240307,171500,191901300,67800,67800,67800,67800,0
|
|
20240307,171400,191901300,67800,67800,67800,67800,0
|
|
20240307,171300,191901300,67800,67800,67800,67800,0
|
|
20240307,171200,191901300,67800,67800,67800,67800,0
|
|
20240307,171100,191901300,67800,67800,67800,67800,0
|
|
20240307,171000,191901300,67800,67800,67800,67800,0
|
|
20240307,170900,191901300,67800,67800,67800,67800,0
|
|
20240307,170800,191901300,67800,67800,67800,67800,0
|
|
20240307,170700,191901300,67800,67800,67800,67800,0
|
|
20240307,170600,191901300,67800,67800,67800,67800,0
|
|
20240307,170500,191901300,67800,67800,67800,67800,0
|
|
20240307,170400,191901300,67800,67800,67800,67800,0
|
|
20240307,170300,191901300,67800,67800,67800,67800,0
|
|
20240307,170200,191901300,67800,67800,67800,67800,0
|
|
20240307,170100,191901300,67800,67800,67800,67800,0
|
|
20240307,170000,191901300,67800,67800,67800,67800,0
|
|
20240307,165900,191901300,67800,67800,67800,67800,0
|
|
20240307,165800,191901300,67800,67800,67800,67800,0
|
|
20240307,165700,191901300,67800,67800,67800,67800,0
|
|
20240307,165600,191901300,67800,67800,67800,67800,0
|
|
20240307,165500,191901300,67800,67800,67800,67800,0
|
|
20240307,165400,191901300,67800,67800,67800,67800,0
|
|
20240307,165300,191901300,67800,67800,67800,67800,0
|
|
20240307,165200,191901300,67800,67800,67800,67800,0
|
|
20240307,165100,191901300,67800,67800,67800,67800,0
|
|
20240307,165000,191901300,67800,67800,67800,67800,0
|
|
20240307,164900,191901300,67800,67800,67800,67800,0
|
|
20240307,164800,191901300,67800,67800,67800,67800,35
|
|
20240307,164700,191901300,67800,67800,67800,67800,0
|
|
20240307,164600,191901300,67800,67800,67800,67800,0
|
|
20240307,164500,191901300,67800,67800,67800,67800,0
|
|
20240307,164400,191901300,67800,67800,67800,67800,0
|
|
20240307,164300,191901300,67800,67800,67800,67800,0
|
|
20240307,164200,191901300,67800,67800,67800,67800,0
|
|
20240307,164100,191901300,67800,67800,67800,67800,0
|
|
20240307,164000,191901300,67800,67800,67800,67800,0
|
|
20240307,163900,191901300,67800,67800,67800,67800,0
|
|
20240307,163800,191901300,67800,67800,67800,67800,0
|
|
20240307,163700,191901300,67800,67800,67800,67800,0
|
|
20240307,163600,191901300,67800,67800,67800,67800,0
|
|
20240307,163500,191901300,67800,67800,67800,67800,0
|
|
20240307,163400,191901300,67800,67800,67800,67800,0
|
|
20240307,163300,191901300,67800,67800,67800,67800,0
|
|
20240307,163200,191901300,67800,67800,67800,67800,0
|
|
20240307,163100,191901300,67800,67800,67800,67800,0
|
|
20240307,163000,191901300,67800,67800,67800,67800,0
|
|
20240307,162900,191901300,67800,67800,67800,67800,0
|
|
20240307,162800,191901300,67800,67800,67800,67800,0
|
|
20240307,162700,191901300,67800,67800,67800,67800,0
|
|
20240307,162600,191901300,67800,67800,67800,67800,0
|
|
20240307,162500,191901300,67800,67800,67800,67800,0
|
|
20240307,162400,191901300,67800,67800,67800,67800,0
|
|
20240307,162300,191901300,67800,67800,67800,67800,0
|
|
20240307,162200,191901300,67800,67800,67800,67800,0
|
|
20240307,162100,191901300,67800,67800,67800,67800,0
|
|
20240307,162000,191901300,67800,67800,67800,67800,0
|
|
20240307,161900,191901300,67800,67800,67800,67800,0
|
|
20240307,161800,191901300,67800,67800,67800,67800,35
|
|
20240307,161700,191901300,67800,67800,67800,67800,0
|
|
20240307,161600,191901300,67800,67800,67800,67800,0
|
|
20240307,161500,191901300,67800,67800,67800,67800,0
|
|
20240307,161400,191901300,67800,67800,67800,67800,0
|
|
20240307,161300,191901300,67800,67800,67800,67800,0
|
|
20240307,161200,191901300,67800,67800,67800,67800,0
|
|
20240307,161100,191901300,67800,67800,67800,67800,0
|
|
20240307,161000,191901300,67800,67800,67800,67800,0
|
|
20240307,160900,191901300,67800,67800,67800,67800,0
|
|
20240307,160800,191901300,67800,67800,67800,67800,0
|
|
20240307,160700,191901300,67800,67800,67800,67800,0
|
|
20240307,160600,191901300,67800,67800,67800,67800,0
|
|
20240307,160500,191901300,67800,67800,67800,67800,0
|
|
20240307,160400,191901300,67800,67800,67800,67800,0
|
|
20240307,160300,191901300,67800,67800,67800,67800,0
|
|
20240307,160200,191901300,67800,67800,67800,67800,0
|
|
20240307,160100,191901300,67800,67800,67800,67800,0
|
|
20240307,160000,191901300,67800,67800,67800,67800,0
|
|
20240307,155900,191901300,67800,67800,67800,67800,0
|
|
20240307,155800,191901300,67800,67800,67800,67800,0
|
|
20240307,155700,191901300,67800,67800,67800,67800,0
|
|
20240307,155600,191901300,67800,67800,67800,67800,0
|
|
20240307,155500,191901300,67800,67800,67800,67800,0
|
|
20240307,155400,191901300,67800,67800,67800,67800,0
|
|
20240307,155300,191901300,67800,67800,67800,67800,0
|
|
20240307,155200,191901300,67800,67800,67800,67800,0
|
|
20240307,155100,191901300,67800,67800,67800,67800,0
|
|
20240307,155000,191901300,67800,67800,67800,67800,0
|
|
20240307,154900,191901300,67800,67800,67800,67800,0
|
|
20240307,154800,191901300,67800,67800,67800,67800,35
|
|
20240307,154700,191901300,67800,67800,67800,67800,0
|
|
20240307,154600,191901300,67800,67800,67800,67800,0
|
|
20240307,154500,191901300,67800,67800,67800,67800,0
|
|
20240307,154400,191901300,67800,67800,67800,67800,0
|
|
20240307,154300,191901300,67800,67800,67800,67800,0
|
|
20240307,154200,191901300,67800,67800,67800,67800,0
|
|
20240307,154100,191901300,67800,67800,67800,67800,0
|
|
20240307,154000,191901300,67800,67800,67800,67800,0
|
|
20240307,153900,191901300,67800,67800,67800,67800,0
|
|
20240307,153800,191901300,67800,67800,67800,67800,0
|
|
20240307,153700,191901300,67800,67800,67800,67800,0
|
|
20240307,153600,191901300,67800,67800,67800,67800,0
|
|
20240307,153500,191901300,67800,67800,67800,67800,0
|
|
20240307,153400,191901300,67800,67800,67800,67800,0
|
|
20240307,153300,191901300,67800,67800,67800,67800,0
|
|
20240307,153200,191901300,67800,67800,67800,67800,0
|
|
20240307,153100,191901300,67800,67800,67800,67800,0
|
|
20240307,153000,191901300,67800,67800,67800,67800,35
|
|
20240307,152900,189528300,67300,67300,67300,67300,0
|
|
20240307,152800,189528300,67300,67300,67300,67300,0
|
|
20240307,152700,189528300,67300,67300,67300,67300,0
|
|
20240307,152600,189528300,67300,67300,67300,67300,0
|
|
20240307,152500,189528300,67300,67300,67300,67300,0
|
|
20240307,152400,189528300,67300,67300,67300,67300,0
|
|
20240307,152300,189528300,67300,67300,67300,67300,0
|
|
20240307,152200,189528300,67300,67300,67300,67300,0
|
|
20240307,152100,189528300,67300,67300,67300,67300,0
|
|
20240307,152000,189528300,67300,67300,67300,67300,0
|
|
20240307,151900,189528300,67300,67300,67300,67300,0
|
|
20240307,151800,189528300,67300,67400,67400,67300,2
|
|
20240307,151700,189393600,67700,67700,67700,67700,3
|
|
20240307,151600,189190500,67600,67500,67600,67500,4
|
|
20240307,151500,188920400,67300,67300,67300,67300,12
|
|
20240307,151400,188112800,67500,67500,67500,67500,0
|
|
20240307,151300,188112800,67500,67500,67500,67500,3
|
|
20240307,151200,187910300,67300,67300,67300,67300,1
|
|
20240307,151100,187843000,67400,67500,67500,67400,2
|
|
20240307,151000,187708100,67500,67400,67500,67400,3
|
|
20240307,150900,187505800,67500,67500,67500,67500,3
|
|
20240307,150800,187303300,67400,67400,67400,67400,2
|
|
20240307,150700,187168500,67500,67500,67500,67500,1
|
|
20240307,150600,187101000,67500,67500,67500,67500,3
|
|
20240307,150500,186898500,67400,67400,67400,67400,15
|
|
20240307,150400,185887500,67700,67700,67700,67700,2
|
|
20240307,150300,185752100,67700,67700,67700,67700,1
|
|
20240307,150200,185684400,67700,67700,67700,67700,2
|
|
20240307,150100,185549000,67400,67400,67400,67400,3
|
|
20240307,150000,185346800,67700,67700,67700,67700,3
|
|
20240307,145900,185143700,67700,67600,67700,67600,4
|
|
20240307,145800,184873200,67700,67700,67700,67700,1
|
|
20240307,145700,184805500,67700,67700,67700,67700,1
|
|
20240307,145600,184737800,67600,67600,67600,67600,0
|
|
20240307,145500,184737800,67600,67600,67600,67600,2
|
|
20240307,145400,184602600,67700,67700,67700,67700,1
|
|
20240307,145300,184534900,67700,67700,67700,67700,0
|
|
20240307,145200,184534900,67700,67600,67700,67600,3
|
|
20240307,145100,184332000,67700,67700,67700,67700,1
|
|
20240307,145000,184264300,67700,67700,67700,67700,1
|
|
20240307,144900,184196600,67500,67500,67500,67500,2
|
|
20240307,144800,184061600,67800,67800,67800,67800,2
|
|
20240307,144700,183926000,67800,67800,67800,67800,1
|
|
20240307,144600,183858200,67500,67600,67600,67500,11
|
|
20240307,144500,183114700,67600,67600,67600,67500,105
|
|
20240307,144400,176026600,67700,67700,67700,67700,2
|
|
20240307,144300,175891200,67400,67400,67400,67400,1
|
|
20240307,144200,175823800,67500,67500,67500,67500,1
|
|
20240307,144100,175756300,67700,67600,67700,67400,7
|
|
20240307,144000,175283100,67400,67400,67400,67400,0
|
|
20240307,143900,175283100,67400,67400,67400,67400,2
|
|
20240307,143800,175148300,67600,67400,67600,67400,4
|
|
20240307,143700,174878300,67600,67600,67600,67600,1
|
|
20240307,143600,174810700,67400,67400,67400,67400,11
|
|
20240307,143500,174069300,67500,67500,67500,67500,1
|
|
20240307,143400,174001800,67600,67600,67600,67600,3
|
|
20240307,143300,173799000,67400,67500,67500,67400,2
|
|
20240307,143200,173664100,67700,67700,67700,67700,0
|
|
20240307,143100,173664100,67700,67700,67700,67500,35
|
|
20240307,143000,171294800,67500,67500,67500,67500,3
|
|
20240307,142900,171092300,67700,67700,67700,67700,0
|
|
20240307,142800,171092300,67700,67700,67700,67700,1
|
|
20240307,142700,171024600,67600,67500,67600,67500,2
|
|
20240307,142600,170889500,67400,67400,67400,67400,1
|
|
20240307,142500,170822100,67700,67700,67700,67700,0
|
|
20240307,142400,170822100,67700,67700,67700,67700,6
|
|
20240307,142300,170415900,67400,67400,67400,67400,2
|
|
20240307,142200,170281100,67700,67700,67700,67700,0
|
|
20240307,142100,170281100,67700,67700,67700,67700,1
|
|
20240307,142000,170213400,67700,67400,67700,67400,4
|
|
20240307,141900,169943200,67700,67700,67700,67700,0
|
|
20240307,141800,169943200,67700,67700,67700,67700,1
|
|
20240307,141700,169875500,67700,67400,67700,67400,3
|
|
20240307,141600,169672700,67600,67600,67600,67600,1
|
|
20240307,141500,169605100,67700,67700,67700,67700,1
|
|
20240307,141400,169537400,67700,67700,67700,67700,2
|
|
20240307,141300,169402000,67600,67400,67600,67400,3
|
|
20240307,141200,169199400,67500,67500,67500,67500,1
|
|
20240307,141100,169131900,67600,67600,67600,67600,1
|
|
20240307,141000,169064300,67500,67500,67500,67500,1
|
|
20240307,140900,168996800,67600,67600,67600,67600,1
|
|
20240307,140800,168929200,67700,67700,67700,67700,2
|
|
20240307,140700,168793800,67700,67700,67700,67700,0
|
|
20240307,140600,168793800,67700,67600,67700,67600,4
|
|
20240307,140500,168523200,67700,67700,67700,67700,1
|
|
20240307,140400,168455500,67600,67600,67600,67600,0
|
|
20240307,140300,168455500,67600,67600,67600,67600,2
|
|
20240307,140200,168320300,67700,67700,67700,67700,1
|
|
20240307,140100,168252600,67400,67400,67400,67400,0
|
|
20240307,140000,168252600,67400,67400,67400,67400,2
|
|
20240307,135900,168117800,67600,67400,67700,67400,4
|
|
20240307,135800,167847500,67300,67300,67300,67300,0
|
|
20240307,135700,167847500,67300,67300,67300,67300,1
|
|
20240307,135600,167780200,67700,67700,67700,67700,3
|
|
20240307,135500,167577100,67700,67700,67700,67700,1
|
|
20240307,135400,167509400,67300,67300,67300,67300,2
|
|
20240307,135300,167374800,67600,67600,67600,67600,0
|
|
20240307,135200,167374800,67600,67600,67600,67600,4
|
|
20240307,135100,167104400,67300,67300,67300,67300,0
|
|
20240307,135000,167104400,67300,67300,67300,67300,2
|
|
20240307,134900,166969800,67600,67300,67600,67300,5
|
|
20240307,134800,166632200,67300,67300,67300,67300,0
|
|
20240307,134700,166632200,67300,67300,67300,67300,2
|
|
20240307,134600,166497600,67500,67500,67500,67500,1
|
|
20240307,134500,166430100,67500,67500,67500,67500,3
|
|
20240307,134400,166227600,67400,67400,67400,67400,0
|
|
20240307,134300,166227600,67400,67400,67400,67400,2
|
|
20240307,134200,166092800,67600,67700,67700,67600,3
|
|
20240307,134100,165889800,67200,67200,67200,67200,2
|
|
20240307,134000,165755400,67300,67300,67300,67300,1
|
|
20240307,133900,165688100,67600,67600,67600,67600,1
|
|
20240307,133800,165620500,67600,67300,67600,67300,5
|
|
20240307,133700,165283400,67200,67300,67300,67200,14
|
|
20240307,133600,164342400,67600,67600,67600,67600,1
|
|
20240307,133500,164274800,67600,67600,67600,67600,2
|
|
20240307,133400,164139600,67400,67400,67400,67400,0
|
|
20240307,133300,164139600,67400,67600,67600,67400,4
|
|
20240307,133200,163869500,67600,67600,67600,67600,0
|
|
20240307,133100,163869500,67600,67600,67600,67600,8
|
|
20240307,133000,163328700,67600,67200,67600,67200,9
|
|
20240307,132900,162721000,67500,67500,67500,67500,1
|
|
20240307,132800,162653500,67500,67500,67500,67500,3
|
|
20240307,132700,162451000,67300,67300,67300,67300,2
|
|
20240307,132600,162316400,67600,67600,67600,67600,1
|
|
20240307,132500,162248800,67600,67600,67600,67600,0
|
|
20240307,132400,162248800,67600,67600,67600,67600,4
|
|
20240307,132300,161978400,67600,67200,67600,67200,3
|
|
20240307,132200,161776400,67200,67200,67200,67200,1
|
|
20240307,132100,161709200,67600,67400,67600,67400,3
|
|
20240307,132000,161506800,67300,67300,67300,67300,1
|
|
20240307,131900,161439500,67600,67600,67600,67600,0
|
|
20240307,131800,161439500,67600,67600,67600,67600,0
|
|
20240307,131700,161439500,67600,67500,67600,67500,3
|
|
20240307,131600,161236800,67600,67300,67600,67300,4
|
|
20240307,131500,160967000,67300,67300,67300,67300,1
|
|
20240307,131400,160899700,67600,67400,67600,67400,3
|
|
20240307,131300,160697100,67500,67500,67500,67500,1
|
|
20240307,131200,160629600,67500,67500,67500,67500,0
|
|
20240307,131100,160629600,67500,67500,67500,67500,0
|
|
20240307,131000,160629600,67500,67200,67500,67200,26
|
|
20240307,130900,158881700,67200,67200,67200,67200,1
|
|
20240307,130800,158814500,67200,67200,67200,67200,1
|
|
20240307,130700,158747300,67100,67300,67600,67100,10
|
|
20240307,130600,158073400,67200,67200,67200,67200,2
|
|
20240307,130500,157939000,67300,67300,67300,67300,0
|
|
20240307,130400,157939000,67300,67300,67300,67300,0
|
|
20240307,130300,157939000,67300,67300,67300,67300,2
|
|
20240307,130200,157804400,67400,67400,67400,67400,0
|
|
20240307,130100,157804400,67400,67400,67400,67400,0
|
|
20240307,130000,157804400,67400,67300,67500,67200,7
|
|
20240307,125900,157332900,67100,67100,67100,67100,4
|
|
20240307,125800,157064500,67100,67100,67100,67100,1
|
|
20240307,125700,156997400,67300,67300,67300,67300,1
|
|
20240307,125600,156930100,67200,67100,67200,67100,4
|
|
20240307,125500,156661500,67200,67200,67200,67200,0
|
|
20240307,125400,156661500,67200,67200,67200,67200,1
|
|
20240307,125300,156594300,67200,67200,67200,67200,2
|
|
20240307,125200,156459900,67300,67300,67300,67300,0
|
|
20240307,125100,156459900,67300,67300,67300,67300,0
|
|
20240307,125000,156459900,67300,67200,67300,67200,4
|
|
20240307,124900,156191000,67300,67300,67300,67300,0
|
|
20240307,124800,156191000,67300,67300,67300,67300,0
|
|
20240307,124700,156191000,67300,67300,67300,67300,1
|
|
20240307,124600,156123700,67100,67100,67100,67100,3
|
|
20240307,124500,155922400,67100,67100,67100,67100,1
|
|
20240307,124400,155855300,67100,67200,67200,67100,2
|
|
20240307,124300,155721000,67100,67100,67100,67100,1
|
|
20240307,124200,155653900,67300,67300,67300,67300,0
|
|
20240307,124100,155653900,67300,67300,67300,67300,2
|
|
20240307,124000,155519300,67100,67100,67100,67100,6
|
|
20240307,123900,155116700,67100,67100,67100,67100,2
|
|
20240307,123800,154982500,67100,67300,67300,67100,3
|
|
20240307,123700,154780900,67400,67400,67400,67400,0
|
|
20240307,123600,154780900,67400,67400,67400,67400,0
|
|
20240307,123500,154780900,67400,67400,67400,67400,0
|
|
20240307,123400,154780900,67400,67400,67400,67400,1
|
|
20240307,123300,154713500,67200,67200,67200,67200,3
|
|
20240307,123200,154511900,67200,67200,67200,67200,0
|
|
20240307,123100,154511900,67200,67200,67300,67200,6
|
|
20240307,123000,154108600,67200,67200,67200,67200,1
|
|
20240307,122900,154041400,67400,67200,67400,67200,82
|
|
20240307,122800,148529400,67300,67300,67300,67300,1
|
|
20240307,122700,148462100,67200,67200,67200,67200,2
|
|
20240307,122600,148327700,67200,67200,67200,67200,1
|
|
20240307,122500,148260500,67300,67300,67300,67300,2
|
|
20240307,122400,148125900,67200,67200,67200,67200,3
|
|
20240307,122300,147924300,67200,67200,67200,67200,1
|
|
20240307,122200,147857100,67200,67200,67200,67200,3
|
|
20240307,122100,147655500,67300,67300,67300,67300,1
|
|
20240307,122000,147588200,67400,67400,67400,67400,0
|
|
20240307,121900,147588200,67400,67400,67400,67400,0
|
|
20240307,121800,147588200,67400,67200,67400,67200,3
|
|
20240307,121700,147386400,67200,67200,67200,67200,2
|
|
20240307,121600,147252000,67200,67200,67200,67200,2
|
|
20240307,121500,147117600,67400,67400,67400,67400,1
|
|
20240307,121400,147050200,67200,67200,67200,67200,2
|
|
20240307,121300,146915800,67200,67200,67200,67200,1
|
|
20240307,121200,146848600,67200,67300,67300,67200,2
|
|
20240307,121100,146714100,67700,67700,67700,67700,0
|
|
20240307,121000,146714100,67700,67700,67700,67700,0
|
|
20240307,120900,146714100,67700,67700,67700,67700,0
|
|
20240307,120800,146714100,67700,67300,67700,67300,18
|
|
20240307,120700,145496900,67300,67300,67300,67300,1
|
|
20240307,120600,145429600,67300,67300,67300,67300,0
|
|
20240307,120500,145429600,67300,67400,67400,67300,2
|
|
20240307,120400,145294900,67400,67400,67400,67400,0
|
|
20240307,120300,145294900,67400,67300,67400,67300,50
|
|
20240307,120200,141925000,67400,67400,67400,67400,1
|
|
20240307,120100,141857600,67200,67200,67200,67200,2
|
|
20240307,120000,141723200,67200,67200,67200,67200,0
|
|
20240307,115900,141723200,67200,67400,67400,67200,3
|
|
20240307,115800,141521400,67700,67700,67700,67700,0
|
|
20240307,115700,141521400,67700,67700,67700,67700,0
|
|
20240307,115600,141521400,67700,67100,67700,67100,152
|
|
20240307,115500,131236000,67300,67300,67300,67300,1
|
|
20240307,115400,131168700,67300,67300,67300,67300,0
|
|
20240307,115300,131168700,67300,67300,67300,67300,0
|
|
20240307,115200,131168700,67300,67200,67300,67100,3
|
|
20240307,115100,130967100,67100,67100,67100,67100,0
|
|
20240307,115000,130967100,67100,67100,67100,67100,2
|
|
20240307,114900,130832900,67300,67300,67300,67300,2
|
|
20240307,114800,130698300,67300,67300,67300,67300,0
|
|
20240307,114700,130698300,67300,67300,67300,67300,0
|
|
20240307,114600,130698300,67300,67300,67300,67300,1
|
|
20240307,114500,130631000,67200,67200,67200,67200,2
|
|
20240307,114400,130496600,67200,67200,67200,67200,0
|
|
20240307,114300,130496600,67200,67200,67200,67200,3
|
|
20240307,114200,130295000,67200,67100,67200,67100,3
|
|
20240307,114100,130093600,67100,67100,67100,67100,23
|
|
20240307,114000,128550300,67200,67200,67200,67200,1
|
|
20240307,113900,128483100,67200,67100,67200,67100,3
|
|
20240307,113800,128281700,67100,67100,67100,67100,0
|
|
20240307,113700,128281700,67100,67100,67100,67100,63
|
|
20240307,113600,124054400,67100,67100,67100,67000,5
|
|
20240307,113500,123719000,67100,67100,67100,67100,4
|
|
20240307,113400,123450600,67100,67100,67100,67100,37
|
|
20240307,113300,120967900,67100,67200,67200,67100,4
|
|
20240307,113200,120699300,67200,67100,67200,67100,103
|
|
20240307,113100,113787700,67200,67300,67300,67200,216
|
|
20240307,113000,99271600,67300,67400,67600,67300,155
|
|
20240307,112900,88839300,67300,67400,67400,67300,3
|
|
20240307,112800,88637300,67200,67200,67200,67200,0
|
|
20240307,112700,88637300,67200,67300,67300,67200,2
|
|
20240307,112600,88502800,67400,67400,67400,67400,1
|
|
20240307,112500,88435400,67700,67700,67700,67700,0
|
|
20240307,112400,88435400,67700,67200,67700,67200,21
|
|
20240307,112300,87023500,67700,67700,67700,67700,1
|
|
20240307,112200,86955800,67300,67300,67300,67300,17
|
|
20240307,112100,85811700,67300,67300,67300,67300,2
|
|
20240307,112000,85677100,67500,67500,67500,67500,1
|
|
20240307,111900,85609600,67300,67300,67300,67300,0
|
|
20240307,111800,85609600,67300,67300,67300,67300,51
|
|
20240307,111700,82177300,67300,67500,67500,67300,123
|
|
20240307,111600,73899200,67500,67500,67500,67500,1
|
|
20240307,111500,73831700,67300,67300,67300,67300,0
|
|
20240307,111400,73831700,67300,67400,67400,67300,2
|
|
20240307,111300,73697000,67500,67500,67500,67500,1
|
|
20240307,111200,73629500,67300,67300,67300,67300,0
|
|
20240307,111100,73629500,67300,67300,67300,67300,2
|
|
20240307,111000,73494900,67500,67500,67500,67500,1
|
|
20240307,110900,73427400,67300,67300,67300,67300,1
|
|
20240307,110800,73360100,67300,67300,67300,67300,2
|
|
20240307,110700,73225500,67500,67500,67500,67500,2
|
|
20240307,110600,73090500,67300,67300,67300,67300,0
|
|
20240307,110500,73090500,67300,67300,67300,67300,2
|
|
20240307,110400,72955900,67500,67500,67500,67500,4
|
|
20240307,110300,72685900,67300,67300,67300,67300,0
|
|
20240307,110200,72685900,67300,67300,67300,67300,2
|
|
20240307,110100,72551300,67500,67500,67500,67500,4
|
|
20240307,110000,72281300,67500,67500,67500,67500,1
|
|
20240307,105900,72213800,67300,67300,67300,67300,0
|
|
20240307,105800,72213800,67300,67300,67300,67300,0
|
|
20240307,105700,72213800,67300,67300,67300,67300,2
|
|
20240307,105600,72079200,67300,67300,67300,67300,0
|
|
20240307,105500,72079200,67300,67300,67300,67300,0
|
|
20240307,105400,72079200,67300,67300,67300,67300,2
|
|
20240307,105300,71944600,67300,67300,67300,67300,0
|
|
20240307,105200,71944600,67300,67300,67300,67300,0
|
|
20240307,105100,71944600,67300,67300,67300,67300,2
|
|
20240307,105000,71810000,67300,67300,67300,67300,0
|
|
20240307,104900,71810000,67300,67300,67300,67300,0
|
|
20240307,104800,71810000,67300,67300,67300,67300,2
|
|
20240307,104700,71675400,67300,67300,67300,67300,0
|
|
20240307,104600,71675400,67300,67300,67300,67300,0
|
|
20240307,104500,71675400,67300,67300,67300,67300,3
|
|
20240307,104400,71473500,67300,67300,67300,67300,0
|
|
20240307,104300,71473500,67300,67300,67300,67300,0
|
|
20240307,104200,71473500,67300,67300,67300,67300,3
|
|
20240307,104100,71271600,67300,67300,67300,67300,2
|
|
20240307,104000,71137000,67300,67300,67300,67300,0
|
|
20240307,103900,71137000,67300,67300,67300,67300,2
|
|
20240307,103800,71002400,67500,67500,67500,67500,62
|
|
20240307,103700,66817400,67300,67300,67300,67300,0
|
|
20240307,103600,66817400,67300,67300,67300,67300,2
|
|
20240307,103500,66682800,67400,67400,67400,67400,0
|
|
20240307,103400,66682800,67400,67400,67400,67400,1
|
|
20240307,103300,66615400,67400,67400,67400,67400,0
|
|
20240307,103200,66615400,67400,67400,67400,67400,2
|
|
20240307,103100,66480600,67400,67400,67400,67400,20
|
|
20240307,103000,65132600,67400,67400,67400,67400,0
|
|
20240307,102900,65132600,67400,67400,67400,67400,1
|
|
20240307,102800,65065200,67400,67400,67400,67400,0
|
|
20240307,102700,65065200,67400,67400,67400,67400,0
|
|
20240307,102600,65065200,67400,67400,67400,67400,0
|
|
20240307,102500,65065200,67400,67400,67400,67400,2
|
|
20240307,102400,64930400,67400,67400,67400,67400,0
|
|
20240307,102300,64930400,67400,67400,67400,67400,2
|
|
20240307,102200,64795600,67600,67600,67600,67600,1
|
|
20240307,102100,64728000,67600,67600,67600,67600,0
|
|
20240307,102000,64728000,67600,67600,67600,67400,7
|
|
20240307,101900,64255200,67600,67600,67600,67600,1
|
|
20240307,101800,64187600,67600,67600,67600,67600,0
|
|
20240307,101700,64187600,67600,67600,67600,67600,0
|
|
20240307,101600,64187600,67600,67400,67600,67400,3
|
|
20240307,101500,63985200,67400,67400,67400,67400,0
|
|
20240307,101400,63985200,67400,67400,67400,67400,0
|
|
20240307,101300,63985200,67400,67400,67400,67400,2
|
|
20240307,101200,63850400,67400,67400,67400,67400,0
|
|
20240307,101100,63850400,67400,67400,67400,67400,0
|
|
20240307,101000,63850400,67400,67400,67400,67400,0
|
|
20240307,100900,63850400,67400,67400,67400,67400,3
|
|
20240307,100800,63648200,67400,67400,67400,67400,0
|
|
20240307,100700,63648200,67400,67400,67400,67400,2
|
|
20240307,100600,63513400,67500,67500,67500,67500,0
|
|
20240307,100500,63513400,67500,67500,67500,67500,0
|
|
20240307,100400,63513400,67500,67500,67500,67500,0
|
|
20240307,100300,63513400,67500,67500,67500,67500,100
|
|
20240307,100200,56763400,67500,67500,67500,67500,0
|
|
20240307,100100,56763400,67500,67500,67500,67500,0
|
|
20240307,100000,56763400,67500,67300,67500,67300,6
|
|
20240307,095900,56359000,67300,67300,67300,67300,0
|
|
20240307,095800,56359000,67300,67300,67300,67300,44
|
|
20240307,095700,53397800,67300,67400,67400,67300,80
|
|
20240307,095600,48012800,67400,67400,67400,67400,12
|
|
20240307,095500,47204000,67500,67300,67500,67300,45
|
|
20240307,095400,44172500,67300,67300,67300,67300,0
|
|
20240307,095300,44172500,67300,67300,67300,67300,0
|
|
20240307,095200,44172500,67300,67300,67300,67300,14
|
|
20240307,095100,43230300,67400,67400,67400,67400,0
|
|
20240307,095000,43230300,67400,67400,67400,67400,11
|
|
20240307,094900,42488900,67400,67500,67700,67300,270
|
|
20240307,094800,24294900,67600,67600,67600,67600,0
|
|
20240307,094700,24294900,67600,67700,67700,67600,27
|
|
20240307,094600,22469400,67800,67800,67800,67800,0
|
|
20240307,094500,22469400,67800,67800,67800,67800,0
|
|
20240307,094400,22469400,67800,67800,67800,67800,0
|
|
20240307,094300,22469400,67800,67800,67800,67800,0
|
|
20240307,094200,22469400,67800,67800,67800,67800,0
|
|
20240307,094100,22469400,67800,67800,67800,67800,1
|
|
20240307,094000,22401600,67800,67800,67800,67800,0
|
|
20240307,093900,22401600,67800,67800,67800,67800,0
|
|
20240307,093800,22401600,67800,67800,67800,67800,50
|
|
20240307,093700,19011600,67800,67800,67800,67800,98
|
|
20240307,093600,12367200,67500,67500,67500,67500,0
|
|
20240307,093500,12367200,67500,67500,67500,67500,0
|
|
20240307,093400,12367200,67500,67500,67500,67500,1
|
|
20240307,093300,12299700,67700,67700,67700,67700,0
|
|
20240307,093200,12299700,67700,67700,67700,67700,2
|
|
20240307,093100,12164300,67800,67800,67800,67700,28
|
|
20240307,093000,10266000,67800,67800,67800,67800,3
|
|
20240307,092900,10062600,67500,67500,67500,67500,0
|
|
20240307,092800,10062600,67500,67500,67500,67500,0
|
|
20240307,092700,10062600,67500,67500,67500,67500,0
|
|
20240307,092600,10062600,67500,67500,67500,67500,0
|
|
20240307,092500,10062600,67500,67500,67500,67500,0
|
|
20240307,092400,10062600,67500,67500,67500,67500,8
|
|
20240307,092300,9522600,67500,67500,67500,67500,0
|
|
20240307,092200,9522600,67500,67500,67500,67500,0
|
|
20240307,092100,9522600,67500,67500,67500,67500,0
|
|
20240307,092000,9522600,67500,67500,67500,67500,0
|
|
20240307,091900,9522600,67500,67500,67500,67500,0
|
|
20240307,091800,9522600,67500,67500,67500,67500,0
|
|
20240307,091700,9522600,67500,67500,67500,67500,0
|
|
20240307,091600,9522600,67500,67500,67500,67500,0
|
|
20240307,091500,9522600,67500,67500,67500,67500,26
|
|
20240307,091400,7767600,67500,67500,67500,67500,0
|
|
20240307,091300,7767600,67500,67500,67500,67500,0
|
|
20240307,091200,7767600,67500,67500,67500,67500,0
|
|
20240307,091100,7767600,67500,67500,67500,67500,10
|
|
20240307,091000,7092600,67500,67500,67500,67500,0
|
|
20240307,090900,7092600,67500,67500,67500,67500,10
|
|
20240307,090800,6417600,67500,67500,67500,67500,5
|
|
20240307,090700,6080100,67500,67500,67500,67500,0
|
|
20240307,090600,6080100,67500,67500,67500,67500,0
|
|
20240307,090500,6080100,67500,67500,67500,67500,50
|
|
20240307,090400,2705100,67500,67500,67500,67500,1
|
|
20240307,090300,2637600,67500,67500,67500,67500,1
|
|
20240307,090200,2570100,67500,67500,67500,67500,0
|
|
20240307,090100,2570100,67500,67500,67500,67500,21
|
|
20240307,090000,1152600,67800,67800,67800,67800,17
|