649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194600,164255400,67800,67800,67800,67800,24
|
|
20240308,194500,164255400,67800,67800,67800,67800,0
|
|
20240308,194400,164255400,67800,67800,67800,67800,0
|
|
20240308,194300,164255400,67800,67800,67800,67800,0
|
|
20240308,194200,164255400,67800,67800,67800,67800,0
|
|
20240308,194100,164255400,67800,67800,67800,67800,0
|
|
20240308,194000,164255400,67800,67800,67800,67800,0
|
|
20240308,193900,164255400,67800,67800,67800,67800,0
|
|
20240308,193800,164255400,67800,67800,67800,67800,0
|
|
20240308,193700,164255400,67800,67800,67800,67800,0
|
|
20240308,193600,164255400,67800,67800,67800,67800,0
|
|
20240308,193500,164255400,67800,67800,67800,67800,0
|
|
20240308,193400,164255400,67800,67800,67800,67800,0
|
|
20240308,193300,164255400,67800,67800,67800,67800,0
|
|
20240308,193200,164255400,67800,67800,67800,67800,0
|
|
20240308,193100,164255400,67800,67800,67800,67800,0
|
|
20240308,193000,164255400,67800,67800,67800,67800,0
|
|
20240308,192900,164255400,67800,67800,67800,67800,0
|
|
20240308,192800,164255400,67800,67800,67800,67800,0
|
|
20240308,192700,164255400,67800,67800,67800,67800,0
|
|
20240308,192600,164255400,67800,67800,67800,67800,0
|
|
20240308,192500,164255400,67800,67800,67800,67800,0
|
|
20240308,192400,164255400,67800,67800,67800,67800,0
|
|
20240308,192300,164255400,67800,67800,67800,67800,0
|
|
20240308,192200,164255400,67800,67800,67800,67800,0
|
|
20240308,192100,164255400,67800,67800,67800,67800,0
|
|
20240308,192000,164255400,67800,67800,67800,67800,0
|
|
20240308,191900,164255400,67800,67800,67800,67800,0
|
|
20240308,191800,164255400,67800,67800,67800,67800,0
|
|
20240308,191700,164255400,67800,67800,67800,67800,0
|
|
20240308,191600,164255400,67800,67800,67800,67800,24
|
|
20240308,191500,164255400,67800,67800,67800,67800,0
|
|
20240308,191400,164255400,67800,67800,67800,67800,0
|
|
20240308,191300,164255400,67800,67800,67800,67800,0
|
|
20240308,191200,164255400,67800,67800,67800,67800,0
|
|
20240308,191100,164255400,67800,67800,67800,67800,0
|
|
20240308,191000,164255400,67800,67800,67800,67800,0
|
|
20240308,190900,164255400,67800,67800,67800,67800,0
|
|
20240308,190800,164255400,67800,67800,67800,67800,0
|
|
20240308,190700,164255400,67800,67800,67800,67800,0
|
|
20240308,190600,164255400,67800,67800,67800,67800,0
|
|
20240308,190500,164255400,67800,67800,67800,67800,0
|
|
20240308,190400,164255400,67800,67800,67800,67800,0
|
|
20240308,190300,164255400,67800,67800,67800,67800,0
|
|
20240308,190200,164255400,67800,67800,67800,67800,0
|
|
20240308,190100,164255400,67800,67800,67800,67800,0
|
|
20240308,190000,164255400,67800,67800,67800,67800,0
|
|
20240308,185900,164255400,67800,67800,67800,67800,0
|
|
20240308,185800,164255400,67800,67800,67800,67800,0
|
|
20240308,185700,164255400,67800,67800,67800,67800,0
|
|
20240308,185600,164255400,67800,67800,67800,67800,0
|
|
20240308,185500,164255400,67800,67800,67800,67800,0
|
|
20240308,185400,164255400,67800,67800,67800,67800,0
|
|
20240308,185300,164255400,67800,67800,67800,67800,0
|
|
20240308,185200,164255400,67800,67800,67800,67800,0
|
|
20240308,185100,164255400,67800,67800,67800,67800,0
|
|
20240308,185000,164255400,67800,67800,67800,67800,0
|
|
20240308,184900,164255400,67800,67800,67800,67800,0
|
|
20240308,184800,164255400,67800,67800,67800,67800,0
|
|
20240308,184700,164255400,67800,67800,67800,67800,0
|
|
20240308,184600,164255400,67800,67800,67800,67800,24
|
|
20240308,184500,164255400,67800,67800,67800,67800,0
|
|
20240308,184400,164255400,67800,67800,67800,67800,0
|
|
20240308,184300,164255400,67800,67800,67800,67800,0
|
|
20240308,184200,164255400,67800,67800,67800,67800,0
|
|
20240308,184100,164255400,67800,67800,67800,67800,0
|
|
20240308,184000,164255400,67800,67800,67800,67800,0
|
|
20240308,183900,164255400,67800,67800,67800,67800,0
|
|
20240308,183800,164255400,67800,67800,67800,67800,0
|
|
20240308,183700,164255400,67800,67800,67800,67800,0
|
|
20240308,183600,164255400,67800,67800,67800,67800,0
|
|
20240308,183500,164255400,67800,67800,67800,67800,0
|
|
20240308,183400,164255400,67800,67800,67800,67800,0
|
|
20240308,183300,164255400,67800,67800,67800,67800,0
|
|
20240308,183200,164255400,67800,67800,67800,67800,0
|
|
20240308,183100,164255400,67800,67800,67800,67800,0
|
|
20240308,183000,164255400,67800,67800,67800,67800,0
|
|
20240308,182900,164255400,67800,67800,67800,67800,0
|
|
20240308,182800,164255400,67800,67800,67800,67800,0
|
|
20240308,182700,164255400,67800,67800,67800,67800,0
|
|
20240308,182600,164255400,67800,67800,67800,67800,0
|
|
20240308,182500,164255400,67800,67800,67800,67800,0
|
|
20240308,182400,164255400,67800,67800,67800,67800,0
|
|
20240308,182300,164255400,67800,67800,67800,67800,0
|
|
20240308,182200,164255400,67800,67800,67800,67800,0
|
|
20240308,182100,164255400,67800,67800,67800,67800,0
|
|
20240308,182000,164255400,67800,67800,67800,67800,0
|
|
20240308,181900,164255400,67800,67800,67800,67800,0
|
|
20240308,181800,164255400,67800,67800,67800,67800,0
|
|
20240308,181700,164255400,67800,67800,67800,67800,0
|
|
20240308,181600,164255400,67800,67800,67800,67800,24
|
|
20240308,181500,164255400,67800,67800,67800,67800,0
|
|
20240308,181400,164255400,67800,67800,67800,67800,0
|
|
20240308,181300,164255400,67800,67800,67800,67800,0
|
|
20240308,181200,164255400,67800,67800,67800,67800,0
|
|
20240308,181100,164255400,67800,67800,67800,67800,0
|
|
20240308,181000,164255400,67800,67800,67800,67800,0
|
|
20240308,180900,164255400,67800,67800,67800,67800,0
|
|
20240308,180800,164255400,67800,67800,67800,67800,0
|
|
20240308,180700,164255400,67800,67800,67800,67800,0
|
|
20240308,180600,164255400,67800,67800,67800,67800,0
|
|
20240308,180500,164255400,67800,67800,67800,67800,0
|
|
20240308,180400,164255400,67800,67800,67800,67800,0
|
|
20240308,180300,164255400,67800,67800,67800,67800,0
|
|
20240308,180200,164255400,67800,67800,67800,67800,0
|
|
20240308,180100,164255400,67800,67800,67800,67800,0
|
|
20240308,180000,164255400,67800,67800,67800,67800,0
|
|
20240308,175900,164255400,67800,67800,67800,67800,0
|
|
20240308,175800,164255400,67800,67800,67800,67800,0
|
|
20240308,175700,164255400,67800,67800,67800,67800,0
|
|
20240308,175600,164255400,67800,67800,67800,67800,0
|
|
20240308,175500,164255400,67800,67800,67800,67800,0
|
|
20240308,175400,164255400,67800,67800,67800,67800,0
|
|
20240308,175300,164255400,67800,67800,67800,67800,0
|
|
20240308,175200,164255400,67800,67800,67800,67800,0
|
|
20240308,175100,164255400,67800,67800,67800,67800,0
|
|
20240308,175000,164255400,67800,67800,67800,67800,0
|
|
20240308,174900,164255400,67800,67800,67800,67800,0
|
|
20240308,174800,164255400,67800,67800,67800,67800,0
|
|
20240308,174700,164255400,67800,67800,67800,67800,0
|
|
20240308,174600,164255400,67800,67800,67800,67800,24
|
|
20240308,174500,164255400,67800,67800,67800,67800,0
|
|
20240308,174400,164255400,67800,67800,67800,67800,0
|
|
20240308,174300,164255400,67800,67800,67800,67800,0
|
|
20240308,174200,164255400,67800,67800,67800,67800,0
|
|
20240308,174100,164255400,67800,67800,67800,67800,0
|
|
20240308,174000,164255400,67800,67800,67800,67800,0
|
|
20240308,173900,164255400,67800,67800,67800,67800,0
|
|
20240308,173800,164255400,67800,67800,67800,67800,0
|
|
20240308,173700,164255400,67800,67800,67800,67800,0
|
|
20240308,173600,164255400,67800,67800,67800,67800,0
|
|
20240308,173500,164255400,67800,67800,67800,67800,0
|
|
20240308,173400,164255400,67800,67800,67800,67800,0
|
|
20240308,173300,164255400,67800,67800,67800,67800,0
|
|
20240308,173200,164255400,67800,67800,67800,67800,0
|
|
20240308,173100,164255400,67800,67800,67800,67800,0
|
|
20240308,173000,164255400,67800,67800,67800,67800,0
|
|
20240308,172900,164255400,67800,67800,67800,67800,0
|
|
20240308,172800,164255400,67800,67800,67800,67800,0
|
|
20240308,172700,164255400,67800,67800,67800,67800,0
|
|
20240308,172600,164255400,67800,67800,67800,67800,0
|
|
20240308,172500,164255400,67800,67800,67800,67800,0
|
|
20240308,172400,164255400,67800,67800,67800,67800,0
|
|
20240308,172300,164255400,67800,67800,67800,67800,0
|
|
20240308,172200,164255400,67800,67800,67800,67800,0
|
|
20240308,172100,164255400,67800,67800,67800,67800,0
|
|
20240308,172000,164255400,67800,67800,67800,67800,0
|
|
20240308,171900,164255400,67800,67800,67800,67800,0
|
|
20240308,171800,164255400,67800,67800,67800,67800,0
|
|
20240308,171700,164255400,67800,67800,67800,67800,0
|
|
20240308,171600,164255400,67800,67800,67800,67800,24
|
|
20240308,171500,164255400,67800,67800,67800,67800,0
|
|
20240308,171400,164255400,67800,67800,67800,67800,0
|
|
20240308,171300,164255400,67800,67800,67800,67800,0
|
|
20240308,171200,164255400,67800,67800,67800,67800,0
|
|
20240308,171100,164255400,67800,67800,67800,67800,0
|
|
20240308,171000,164255400,67800,67800,67800,67800,0
|
|
20240308,170900,164255400,67800,67800,67800,67800,0
|
|
20240308,170800,164255400,67800,67800,67800,67800,0
|
|
20240308,170700,164255400,67800,67800,67800,67800,0
|
|
20240308,170600,164255400,67800,67800,67800,67800,0
|
|
20240308,170500,164255400,67800,67800,67800,67800,0
|
|
20240308,170400,164255400,67800,67800,67800,67800,0
|
|
20240308,170300,164255400,67800,67800,67800,67800,0
|
|
20240308,170200,164255400,67800,67800,67800,67800,0
|
|
20240308,170100,164255400,67800,67800,67800,67800,0
|
|
20240308,170000,164255400,67800,67800,67800,67800,0
|
|
20240308,165900,164255400,67800,67800,67800,67800,0
|
|
20240308,165800,164255400,67800,67800,67800,67800,0
|
|
20240308,165700,164255400,67800,67800,67800,67800,0
|
|
20240308,165600,164255400,67800,67800,67800,67800,0
|
|
20240308,165500,164255400,67800,67800,67800,67800,0
|
|
20240308,165400,164255400,67800,67800,67800,67800,0
|
|
20240308,165300,164255400,67800,67800,67800,67800,0
|
|
20240308,165200,164255400,67800,67800,67800,67800,0
|
|
20240308,165100,164255400,67800,67800,67800,67800,0
|
|
20240308,165000,164255400,67800,67800,67800,67800,0
|
|
20240308,164900,164255400,67800,67800,67800,67800,0
|
|
20240308,164800,164255400,67800,67800,67800,67800,0
|
|
20240308,164700,164255400,67800,67800,67800,67800,0
|
|
20240308,164600,164255400,67800,67800,67800,67800,24
|
|
20240308,164500,164255400,67800,67800,67800,67800,0
|
|
20240308,164400,164255400,67800,67800,67800,67800,0
|
|
20240308,164300,164255400,67800,67800,67800,67800,0
|
|
20240308,164200,164255400,67800,67800,67800,67800,0
|
|
20240308,164100,164255400,67800,67800,67800,67800,0
|
|
20240308,164000,164255400,67800,67800,67800,67800,0
|
|
20240308,163900,164255400,67800,67800,67800,67800,0
|
|
20240308,163800,164255400,67800,67800,67800,67800,0
|
|
20240308,163700,164255400,67800,67800,67800,67800,0
|
|
20240308,163600,164255400,67800,67800,67800,67800,0
|
|
20240308,163500,164255400,67800,67800,67800,67800,0
|
|
20240308,163400,164255400,67800,67800,67800,67800,0
|
|
20240308,163300,164255400,67800,67800,67800,67800,0
|
|
20240308,163200,164255400,67800,67800,67800,67800,0
|
|
20240308,163100,164255400,67800,67800,67800,67800,0
|
|
20240308,163000,164255400,67800,67800,67800,67800,0
|
|
20240308,162900,164255400,67800,67800,67800,67800,0
|
|
20240308,162800,164255400,67800,67800,67800,67800,0
|
|
20240308,162700,164255400,67800,67800,67800,67800,0
|
|
20240308,162600,164255400,67800,67800,67800,67800,0
|
|
20240308,162500,164255400,67800,67800,67800,67800,0
|
|
20240308,162400,164255400,67800,67800,67800,67800,0
|
|
20240308,162300,164255400,67800,67800,67800,67800,0
|
|
20240308,162200,164255400,67800,67800,67800,67800,0
|
|
20240308,162100,164255400,67800,67800,67800,67800,0
|
|
20240308,162000,164255400,67800,67800,67800,67800,0
|
|
20240308,161900,164255400,67800,67800,67800,67800,0
|
|
20240308,161800,164255400,67800,67800,67800,67800,0
|
|
20240308,161700,164255400,67800,67800,67800,67800,0
|
|
20240308,161600,164255400,67800,67800,67800,67800,24
|
|
20240308,161500,164255400,67800,67800,67800,67800,0
|
|
20240308,161400,164255400,67800,67800,67800,67800,0
|
|
20240308,161300,164255400,67800,67800,67800,67800,0
|
|
20240308,161200,164255400,67800,67800,67800,67800,0
|
|
20240308,161100,164255400,67800,67800,67800,67800,0
|
|
20240308,161000,164255400,67800,67800,67800,67800,0
|
|
20240308,160900,164255400,67800,67800,67800,67800,0
|
|
20240308,160800,164255400,67800,67800,67800,67800,0
|
|
20240308,160700,164255400,67800,67800,67800,67800,0
|
|
20240308,160600,164255400,67800,67800,67800,67800,0
|
|
20240308,160500,164255400,67800,67800,67800,67800,0
|
|
20240308,160400,164255400,67800,67800,67800,67800,0
|
|
20240308,160300,164255400,67800,67800,67800,67800,0
|
|
20240308,160200,164255400,67800,67800,67800,67800,0
|
|
20240308,160100,164255400,67800,67800,67800,67800,0
|
|
20240308,160000,164255400,67800,67800,67800,67800,0
|
|
20240308,155900,164255400,67800,67800,67800,67800,0
|
|
20240308,155800,164255400,67800,67800,67800,67800,0
|
|
20240308,155700,164255400,67800,67800,67800,67800,0
|
|
20240308,155600,164255400,67800,67800,67800,67800,0
|
|
20240308,155500,164255400,67800,67800,67800,67800,0
|
|
20240308,155400,164255400,67800,67800,67800,67800,0
|
|
20240308,155300,164255400,67800,67800,67800,67800,0
|
|
20240308,155200,164255400,67800,67800,67800,67800,0
|
|
20240308,155100,164255400,67800,67800,67800,67800,0
|
|
20240308,155000,164255400,67800,67800,67800,67800,0
|
|
20240308,154900,164255400,67800,67800,67800,67800,0
|
|
20240308,154800,164255400,67800,67800,67800,67800,0
|
|
20240308,154700,164255400,67800,67800,67800,67800,0
|
|
20240308,154600,164255400,67800,67800,67800,67800,24
|
|
20240308,154500,164255400,67800,67800,67800,67800,0
|
|
20240308,154400,164255400,67800,67800,67800,67800,0
|
|
20240308,154300,164255400,67800,67800,67800,67800,0
|
|
20240308,154200,164255400,67800,67800,67800,67800,0
|
|
20240308,154100,164255400,67800,67800,67800,67800,0
|
|
20240308,154000,164255400,67800,67800,67800,67800,0
|
|
20240308,153900,164255400,67800,67800,67800,67800,0
|
|
20240308,153800,164255400,67800,67800,67800,67800,0
|
|
20240308,153700,164255400,67800,67800,67800,67800,0
|
|
20240308,153600,164255400,67800,67800,67800,67800,0
|
|
20240308,153500,164255400,67800,67800,67800,67800,0
|
|
20240308,153400,164255400,67800,67800,67800,67800,0
|
|
20240308,153300,164255400,67800,67800,67800,67800,0
|
|
20240308,153200,164255400,67800,67800,67800,67800,0
|
|
20240308,153100,164255400,67800,67800,67800,67800,0
|
|
20240308,153000,164255400,67800,67800,67800,67800,24
|
|
20240308,152900,162628200,67900,67900,67900,67900,0
|
|
20240308,152800,162628200,67900,67900,67900,67900,0
|
|
20240308,152700,162628200,67900,67900,67900,67900,0
|
|
20240308,152600,162628200,67900,67900,67900,67900,0
|
|
20240308,152500,162628200,67900,67900,67900,67900,0
|
|
20240308,152400,162628200,67900,67900,67900,67900,0
|
|
20240308,152300,162628200,67900,67900,67900,67900,0
|
|
20240308,152200,162628200,67900,67900,67900,67900,0
|
|
20240308,152100,162628200,67900,67900,67900,67900,0
|
|
20240308,152000,162628200,67900,67900,67900,67900,0
|
|
20240308,151900,162628200,67900,67900,67900,67900,0
|
|
20240308,151800,162628200,67900,67900,67900,67900,0
|
|
20240308,151700,162628200,67900,67900,67900,67900,8
|
|
20240308,151600,162085000,67800,67800,67800,67800,0
|
|
20240308,151500,162085000,67800,67800,67800,67800,0
|
|
20240308,151400,162085000,67800,67800,67800,67800,0
|
|
20240308,151300,162085000,67800,67800,67800,67800,0
|
|
20240308,151200,162085000,67800,67800,67800,67800,0
|
|
20240308,151100,162085000,67800,67800,67800,67800,0
|
|
20240308,151000,162085000,67800,67800,67800,67800,36
|
|
20240308,150900,159644200,67800,67800,67800,67800,0
|
|
20240308,150800,159644200,67800,67800,67800,67800,0
|
|
20240308,150700,159644200,67800,67800,67800,67800,30
|
|
20240308,150600,157610200,67900,67900,67900,67900,0
|
|
20240308,150500,157610200,67900,67900,67900,67900,0
|
|
20240308,150400,157610200,67900,67900,67900,67900,0
|
|
20240308,150300,157610200,67900,67900,67900,67900,0
|
|
20240308,150200,157610200,67900,67900,67900,67900,21
|
|
20240308,150100,156184300,67700,67700,67700,67700,0
|
|
20240308,150000,156184300,67700,67700,67700,67700,0
|
|
20240308,145900,156184300,67700,67800,67800,67700,112
|
|
20240308,145800,148593200,67800,67800,67800,67800,1
|
|
20240308,145700,148525400,67800,67800,67800,67800,0
|
|
20240308,145600,148525400,67800,67800,67800,67800,0
|
|
20240308,145500,148525400,67800,67800,67800,67800,0
|
|
20240308,145400,148525400,67800,67800,67800,67800,0
|
|
20240308,145300,148525400,67800,67800,67800,67800,0
|
|
20240308,145200,148525400,67800,67800,67800,67800,0
|
|
20240308,145100,148525400,67800,67800,67800,67800,1
|
|
20240308,145000,148457600,67800,67800,67800,67800,1
|
|
20240308,144900,148389800,67800,67800,67800,67800,0
|
|
20240308,144800,148389800,67800,67800,67800,67800,0
|
|
20240308,144700,148389800,67800,67800,67800,67800,10
|
|
20240308,144600,147711800,67800,67800,67800,67800,0
|
|
20240308,144500,147711800,67800,67800,67800,67800,0
|
|
20240308,144400,147711800,67800,67800,67800,67800,0
|
|
20240308,144300,147711800,67800,67800,67800,67800,0
|
|
20240308,144200,147711800,67800,67800,67800,67800,0
|
|
20240308,144100,147711800,67800,67800,67800,67800,0
|
|
20240308,144000,147711800,67800,67800,67800,67800,44
|
|
20240308,143900,144728600,67800,67800,67800,67800,0
|
|
20240308,143800,144728600,67800,67800,67800,67800,0
|
|
20240308,143700,144728600,67800,67800,67800,67800,0
|
|
20240308,143600,144728600,67800,67800,67800,67800,0
|
|
20240308,143500,144728600,67800,67800,67800,67800,0
|
|
20240308,143400,144728600,67800,67800,67800,67800,0
|
|
20240308,143300,144728600,67800,67800,67800,67800,0
|
|
20240308,143200,144728600,67800,67800,67800,67800,5
|
|
20240308,143100,144389600,67900,67900,67900,67900,0
|
|
20240308,143000,144389600,67900,67900,67900,67900,0
|
|
20240308,142900,144389600,67900,67900,67900,67900,0
|
|
20240308,142800,144389600,67900,67900,67900,67900,0
|
|
20240308,142700,144389600,67900,67900,67900,67900,0
|
|
20240308,142600,144389600,67900,67900,67900,67900,0
|
|
20240308,142500,144389600,67900,67900,67900,67900,0
|
|
20240308,142400,144389600,67900,67900,67900,67900,0
|
|
20240308,142300,144389600,67900,67900,67900,67900,0
|
|
20240308,142200,144389600,67900,67900,67900,67900,0
|
|
20240308,142100,144389600,67900,67900,67900,67900,0
|
|
20240308,142000,144389600,67900,67900,67900,67900,0
|
|
20240308,141900,144389600,67900,67900,67900,67900,0
|
|
20240308,141800,144389600,67900,67900,67900,67900,0
|
|
20240308,141700,144389600,67900,67900,67900,67900,0
|
|
20240308,141600,144389600,67900,67900,67900,67900,0
|
|
20240308,141500,144389600,67900,67900,67900,67900,0
|
|
20240308,141400,144389600,67900,67900,67900,67900,0
|
|
20240308,141300,144389600,67900,67900,67900,67900,0
|
|
20240308,141200,144389600,67900,67900,67900,67900,0
|
|
20240308,141100,144389600,67900,67900,67900,67900,7
|
|
20240308,141000,143914300,67700,67700,67700,67700,0
|
|
20240308,140900,143914300,67700,67700,67700,67700,0
|
|
20240308,140800,143914300,67700,67700,67700,67700,0
|
|
20240308,140700,143914300,67700,67700,67700,67700,0
|
|
20240308,140600,143914300,67700,67700,67700,67700,0
|
|
20240308,140500,143914300,67700,67700,67700,67700,0
|
|
20240308,140400,143914300,67700,67700,67700,67700,0
|
|
20240308,140300,143914300,67700,67700,67700,67700,0
|
|
20240308,140200,143914300,67700,67700,67700,67700,0
|
|
20240308,140100,143914300,67700,67700,67700,67700,1
|
|
20240308,140000,143846600,67700,67700,67700,67700,4
|
|
20240308,135900,143575800,67800,67800,67800,67800,0
|
|
20240308,135800,143575800,67800,67800,67800,67800,0
|
|
20240308,135700,143575800,67800,67800,67800,67800,0
|
|
20240308,135600,143575800,67800,67800,67800,67800,0
|
|
20240308,135500,143575800,67800,67800,67800,67800,1
|
|
20240308,135400,143508000,68000,68000,68000,68000,0
|
|
20240308,135300,143508000,68000,68000,68000,68000,0
|
|
20240308,135200,143508000,68000,68000,68000,68000,0
|
|
20240308,135100,143508000,68000,68000,68000,68000,0
|
|
20240308,135000,143508000,68000,68000,68000,68000,5
|
|
20240308,134900,143168000,67800,67800,67800,67800,0
|
|
20240308,134800,143168000,67800,67800,67800,67800,0
|
|
20240308,134700,143168000,67800,67800,67800,67800,19
|
|
20240308,134600,141879800,67800,67800,67800,67800,1
|
|
20240308,134500,141812000,68000,68000,68000,68000,0
|
|
20240308,134400,141812000,68000,68000,68000,68000,2
|
|
20240308,134300,141676000,68000,67900,68000,67900,8
|
|
20240308,134200,141132100,67800,67800,67800,67800,0
|
|
20240308,134100,141132100,67800,67800,67800,67800,0
|
|
20240308,134000,141132100,67800,67800,67800,67800,0
|
|
20240308,133900,141132100,67800,67800,67800,67800,28
|
|
20240308,133800,139233700,67800,67800,67800,67800,0
|
|
20240308,133700,139233700,67800,67800,67800,67800,0
|
|
20240308,133600,139233700,67800,67800,67800,67800,0
|
|
20240308,133500,139233700,67800,67800,67800,67800,0
|
|
20240308,133400,139233700,67800,67800,67800,67800,1
|
|
20240308,133300,139165900,67900,67900,67900,67900,0
|
|
20240308,133200,139165900,67900,67900,67900,67900,0
|
|
20240308,133100,139165900,67900,67900,67900,67900,0
|
|
20240308,133000,139165900,67900,67900,67900,67900,0
|
|
20240308,132900,139165900,67900,67900,67900,67900,0
|
|
20240308,132800,139165900,67900,67900,67900,67900,0
|
|
20240308,132700,139165900,67900,67900,67900,67900,0
|
|
20240308,132600,139165900,67900,67900,67900,67900,0
|
|
20240308,132500,139165900,67900,67900,67900,67900,0
|
|
20240308,132400,139165900,67900,67900,67900,67900,0
|
|
20240308,132300,139165900,67900,67900,67900,67900,0
|
|
20240308,132200,139165900,67900,67900,67900,67900,0
|
|
20240308,132100,139165900,67900,67900,67900,67900,0
|
|
20240308,132000,139165900,67900,67900,67900,67900,0
|
|
20240308,131900,139165900,67900,67900,67900,67900,0
|
|
20240308,131800,139165900,67900,67900,67900,67900,0
|
|
20240308,131700,139165900,67900,67900,67900,67900,0
|
|
20240308,131600,139165900,67900,67900,67900,67900,0
|
|
20240308,131500,139165900,67900,67900,67900,67900,0
|
|
20240308,131400,139165900,67900,67900,67900,67900,0
|
|
20240308,131300,139165900,67900,67900,67900,67900,0
|
|
20240308,131200,139165900,67900,67900,67900,67900,0
|
|
20240308,131100,139165900,67900,67900,67900,67900,0
|
|
20240308,131000,139165900,67900,67900,67900,67900,10
|
|
20240308,130900,138486900,67900,67900,67900,67900,0
|
|
20240308,130800,138486900,67900,67900,67900,67900,0
|
|
20240308,130700,138486900,67900,67900,67900,67900,0
|
|
20240308,130600,138486900,67900,67900,67900,67900,0
|
|
20240308,130500,138486900,67900,67900,67900,67900,0
|
|
20240308,130400,138486900,67900,67900,67900,67900,0
|
|
20240308,130300,138486900,67900,67900,67900,67900,0
|
|
20240308,130200,138486900,67900,67900,67900,67900,0
|
|
20240308,130100,138486900,67900,67900,67900,67900,3
|
|
20240308,130000,138283200,67900,67900,67900,67900,7
|
|
20240308,125900,137807900,67900,67900,67900,67900,1
|
|
20240308,125800,137740000,67700,67700,67700,67700,0
|
|
20240308,125700,137740000,67700,67700,67700,67700,0
|
|
20240308,125600,137740000,67700,67700,67700,67700,0
|
|
20240308,125500,137740000,67700,67700,67700,67700,3
|
|
20240308,125400,137536900,67900,67900,67900,67900,10
|
|
20240308,125300,136857900,67900,67900,67900,67900,0
|
|
20240308,125200,136857900,67900,67900,67900,67900,0
|
|
20240308,125100,136857900,67900,67900,67900,67900,0
|
|
20240308,125000,136857900,67900,67900,67900,67900,0
|
|
20240308,124900,136857900,67900,67800,67900,67800,15
|
|
20240308,124800,135840400,67800,67800,67800,67800,0
|
|
20240308,124700,135840400,67800,67800,67800,67800,0
|
|
20240308,124600,135840400,67800,67800,67800,67800,0
|
|
20240308,124500,135840400,67800,67800,67800,67800,0
|
|
20240308,124400,135840400,67800,67800,67800,67800,0
|
|
20240308,124300,135840400,67800,67800,67800,67800,0
|
|
20240308,124200,135840400,67800,67800,67800,67800,0
|
|
20240308,124100,135840400,67800,67800,67800,67800,0
|
|
20240308,124000,135840400,67800,67800,67800,67800,0
|
|
20240308,123900,135840400,67800,67800,67800,67800,0
|
|
20240308,123800,135840400,67800,67800,67800,67800,0
|
|
20240308,123700,135840400,67800,67800,67800,67800,0
|
|
20240308,123600,135840400,67800,67800,67800,67800,0
|
|
20240308,123500,135840400,67800,67800,67800,67800,0
|
|
20240308,123400,135840400,67800,67800,67800,67800,0
|
|
20240308,123300,135840400,67800,67800,67800,67800,0
|
|
20240308,123200,135840400,67800,67800,67800,67800,0
|
|
20240308,123100,135840400,67800,67800,67800,67800,0
|
|
20240308,123000,135840400,67800,67800,67800,67800,0
|
|
20240308,122900,135840400,67800,67800,67800,67800,0
|
|
20240308,122800,135840400,67800,67800,67800,67800,0
|
|
20240308,122700,135840400,67800,67800,67800,67800,0
|
|
20240308,122600,135840400,67800,67800,67800,67800,1
|
|
20240308,122500,135772600,67800,67800,67800,67800,0
|
|
20240308,122400,135772600,67800,67800,67800,67800,0
|
|
20240308,122300,135772600,67800,67800,67800,67800,0
|
|
20240308,122200,135772600,67800,67800,67800,67800,0
|
|
20240308,122100,135772600,67800,67800,67800,67800,0
|
|
20240308,122000,135772600,67800,67800,67800,67800,0
|
|
20240308,121900,135772600,67800,67800,67800,67800,0
|
|
20240308,121800,135772600,67800,67800,67800,67800,0
|
|
20240308,121700,135772600,67800,67800,67800,67800,0
|
|
20240308,121600,135772600,67800,67800,67800,67800,0
|
|
20240308,121500,135772600,67800,67800,67800,67800,0
|
|
20240308,121400,135772600,67800,67800,67800,67800,0
|
|
20240308,121300,135772600,67800,67800,67800,67800,2
|
|
20240308,121200,135637000,67800,67800,67800,67800,2
|
|
20240308,121100,135501400,67800,67800,67800,67800,0
|
|
20240308,121000,135501400,67800,67800,67800,67800,0
|
|
20240308,120900,135501400,67800,67800,67800,67800,1
|
|
20240308,120800,135433600,67800,67800,67800,67800,0
|
|
20240308,120700,135433600,67800,67800,67800,67800,0
|
|
20240308,120600,135433600,67800,67800,67800,67800,0
|
|
20240308,120500,135433600,67800,67800,67800,67800,1
|
|
20240308,120400,135365800,67800,67800,67800,67800,8
|
|
20240308,120300,134823400,67800,67800,67800,67800,0
|
|
20240308,120200,134823400,67800,67800,67800,67800,0
|
|
20240308,120100,134823400,67800,67800,67800,67800,0
|
|
20240308,120000,134823400,67800,67800,67800,67800,0
|
|
20240308,115900,134823400,67800,67800,67800,67800,0
|
|
20240308,115800,134823400,67800,67800,67800,67800,0
|
|
20240308,115700,134823400,67800,67800,67800,67800,0
|
|
20240308,115600,134823400,67800,67800,67800,67800,0
|
|
20240308,115500,134823400,67800,67800,67800,67800,0
|
|
20240308,115400,134823400,67800,67800,67800,67800,0
|
|
20240308,115300,134823400,67800,67800,67800,67800,1
|
|
20240308,115200,134755600,67600,67600,67600,67600,0
|
|
20240308,115100,134755600,67600,67600,67600,67600,0
|
|
20240308,115000,134755600,67600,67600,67600,67600,0
|
|
20240308,114900,134755600,67600,67600,67600,67600,0
|
|
20240308,114800,134755600,67600,67600,67600,67600,5
|
|
20240308,114700,134417600,67600,67600,67600,67600,0
|
|
20240308,114600,134417600,67600,67600,67600,67600,0
|
|
20240308,114500,134417600,67600,67600,67600,67600,0
|
|
20240308,114400,134417600,67600,67600,67600,67600,2
|
|
20240308,114300,134282400,67600,67600,67600,67600,0
|
|
20240308,114200,134282400,67600,67600,67600,67600,0
|
|
20240308,114100,134282400,67600,67600,67600,67600,0
|
|
20240308,114000,134282400,67600,67600,67600,67600,0
|
|
20240308,113900,134282400,67600,67600,67600,67600,0
|
|
20240308,113800,134282400,67600,67600,67600,67600,0
|
|
20240308,113700,134282400,67600,67600,67600,67600,0
|
|
20240308,113600,134282400,67600,67600,67600,67600,18
|
|
20240308,113500,133065600,67700,67700,67700,67700,10
|
|
20240308,113400,132388600,67800,67800,67800,67800,0
|
|
20240308,113300,132388600,67800,67800,67800,67800,0
|
|
20240308,113200,132388600,67800,67800,67800,67800,0
|
|
20240308,113100,132388600,67800,67800,67800,67800,0
|
|
20240308,113000,132388600,67800,67800,67800,67800,0
|
|
20240308,112900,132388600,67800,67800,67800,67800,0
|
|
20240308,112800,132388600,67800,67800,67800,67800,1
|
|
20240308,112700,132320800,67800,67800,67800,67800,0
|
|
20240308,112600,132320800,67800,67800,67800,67800,0
|
|
20240308,112500,132320800,67800,67800,67800,67800,0
|
|
20240308,112400,132320800,67800,67800,67800,67800,936
|
|
20240308,112300,68860000,68000,67900,68000,67900,113
|
|
20240308,112200,61185900,68000,68000,68000,68000,0
|
|
20240308,112100,61185900,68000,68000,68000,68000,0
|
|
20240308,112000,61185900,68000,68000,68000,68000,0
|
|
20240308,111900,61185900,68000,68000,68000,68000,1
|
|
20240308,111800,61117900,68000,68000,68000,68000,0
|
|
20240308,111700,61117900,68000,68000,68000,68000,0
|
|
20240308,111600,61117900,68000,68000,68000,68000,0
|
|
20240308,111500,61117900,68000,68000,68000,68000,0
|
|
20240308,111400,61117900,68000,68000,68000,68000,0
|
|
20240308,111300,61117900,68000,68000,68000,68000,0
|
|
20240308,111200,61117900,68000,68000,68000,68000,0
|
|
20240308,111100,61117900,68000,68000,68000,68000,0
|
|
20240308,111000,61117900,68000,68000,68000,68000,0
|
|
20240308,110900,61117900,68000,68000,68000,68000,0
|
|
20240308,110800,61117900,68000,68000,68000,68000,0
|
|
20240308,110700,61117900,68000,68000,68000,68000,0
|
|
20240308,110600,61117900,68000,68000,68000,68000,0
|
|
20240308,110500,61117900,68000,68000,68000,68000,0
|
|
20240308,110400,61117900,68000,68000,68000,68000,6
|
|
20240308,110300,60709900,68000,68000,68000,68000,0
|
|
20240308,110200,60709900,68000,68000,68000,68000,0
|
|
20240308,110100,60709900,68000,68000,68000,68000,11
|
|
20240308,110000,59961900,68000,68000,68000,68000,2
|
|
20240308,105900,59825900,67800,67800,67800,67800,0
|
|
20240308,105800,59825900,67800,67800,67800,67800,0
|
|
20240308,105700,59825900,67800,67800,67800,67800,0
|
|
20240308,105600,59825900,67800,67800,67800,67800,0
|
|
20240308,105500,59825900,67800,67800,67800,67800,0
|
|
20240308,105400,59825900,67800,67800,67800,67800,0
|
|
20240308,105300,59825900,67800,67800,67800,67800,0
|
|
20240308,105200,59825900,67800,67800,67800,67800,10
|
|
20240308,105100,59147900,67800,67800,67800,67800,0
|
|
20240308,105000,59147900,67800,67800,67800,67800,0
|
|
20240308,104900,59147900,67800,67800,67800,67800,0
|
|
20240308,104800,59147900,67800,67800,67800,67800,0
|
|
20240308,104700,59147900,67800,67800,67800,67800,0
|
|
20240308,104600,59147900,67800,67800,67800,67800,0
|
|
20240308,104500,59147900,67800,67800,67800,67800,0
|
|
20240308,104400,59147900,67800,67800,67800,67800,0
|
|
20240308,104300,59147900,67800,67800,68100,67800,20
|
|
20240308,104200,57788400,68000,68000,68000,68000,13
|
|
20240308,104100,56904400,68000,68000,68000,68000,1
|
|
20240308,104000,56836400,68000,68000,68000,68000,5
|
|
20240308,103900,56496400,68000,68000,68000,68000,83
|
|
20240308,103800,50852400,68000,68100,68100,68000,4
|
|
20240308,103700,50580200,68000,68000,68000,68000,0
|
|
20240308,103600,50580200,68000,68000,68000,68000,0
|
|
20240308,103500,50580200,68000,68000,68000,68000,0
|
|
20240308,103400,50580200,68000,68000,68000,68000,0
|
|
20240308,103300,50580200,68000,68000,68000,68000,0
|
|
20240308,103200,50580200,68000,68000,68000,68000,37
|
|
20240308,103100,48064200,68000,68000,68000,68000,0
|
|
20240308,103000,48064200,68000,68000,68000,68000,0
|
|
20240308,102900,48064200,68000,68000,68000,68000,0
|
|
20240308,102800,48064200,68000,68000,68000,68000,0
|
|
20240308,102700,48064200,68000,68000,68000,68000,0
|
|
20240308,102600,48064200,68000,68000,68000,68000,2
|
|
20240308,102500,47928200,68000,68000,68000,68000,0
|
|
20240308,102400,47928200,68000,68000,68000,68000,0
|
|
20240308,102300,47928200,68000,68000,68000,68000,0
|
|
20240308,102200,47928200,68000,68000,68000,68000,1
|
|
20240308,102100,47860200,67800,67800,67800,67800,0
|
|
20240308,102000,47860200,67800,68100,68100,67800,14
|
|
20240308,101900,46907100,68000,68000,68000,68000,40
|
|
20240308,101800,44187100,68000,68000,68000,68000,62
|
|
20240308,101700,39971100,68000,68000,68000,68000,0
|
|
20240308,101600,39971100,68000,68000,68000,68000,0
|
|
20240308,101500,39971100,68000,68000,68000,68000,1
|
|
20240308,101400,39903100,68000,68000,68000,68000,0
|
|
20240308,101300,39903100,68000,68000,68000,68000,1
|
|
20240308,101200,39835100,68000,68000,68000,68000,0
|
|
20240308,101100,39835100,68000,68000,68000,68000,1
|
|
20240308,101000,39767100,68000,68000,68000,68000,0
|
|
20240308,100900,39767100,68000,67900,68000,67900,11
|
|
20240308,100800,39019500,67900,67900,67900,67900,8
|
|
20240308,100700,38476300,68000,68000,68000,68000,104
|
|
20240308,100600,31404300,68000,68000,68000,68000,0
|
|
20240308,100500,31404300,68000,68000,68000,68000,2
|
|
20240308,100400,31268300,67900,67900,67900,67900,0
|
|
20240308,100300,31268300,67900,67900,67900,67900,0
|
|
20240308,100200,31268300,67900,67900,67900,67900,0
|
|
20240308,100100,31268300,67900,67900,67900,67900,7
|
|
20240308,100000,30793000,67900,68000,68000,67900,2
|
|
20240308,095900,30657100,67900,67900,67900,67900,49
|
|
20240308,095800,27330000,67900,67900,67900,67900,11
|
|
20240308,095700,26583100,67800,67800,67800,67800,3
|
|
20240308,095600,26379700,67800,67800,67800,67800,0
|
|
20240308,095500,26379700,67800,67800,67800,67800,0
|
|
20240308,095400,26379700,67800,67800,67800,67800,0
|
|
20240308,095300,26379700,67800,67800,67800,67800,0
|
|
20240308,095200,26379700,67800,67800,67800,67800,3
|
|
20240308,095100,26176300,67900,67900,67900,67900,0
|
|
20240308,095000,26176300,67900,67900,67900,67900,0
|
|
20240308,094900,26176300,67900,67900,67900,67900,0
|
|
20240308,094800,26176300,67900,67900,67900,67900,0
|
|
20240308,094700,26176300,67900,67900,67900,67900,0
|
|
20240308,094600,26176300,67900,67900,67900,67900,0
|
|
20240308,094500,26176300,67900,67900,67900,67900,25
|
|
20240308,094400,24478800,67800,67800,67800,67800,0
|
|
20240308,094300,24478800,67800,67800,67800,67800,7
|
|
20240308,094200,24004200,67800,67800,67800,67800,1
|
|
20240308,094100,23936400,67900,67900,67900,67900,0
|
|
20240308,094000,23936400,67900,67900,67900,67900,0
|
|
20240308,093900,23936400,67900,67900,67900,67900,0
|
|
20240308,093800,23936400,67900,67900,67900,67900,1
|
|
20240308,093700,23868500,67800,67800,67800,67800,1
|
|
20240308,093600,23800700,67800,67800,67800,67800,0
|
|
20240308,093500,23800700,67800,67800,67800,67800,97
|
|
20240308,093400,17224100,67800,67800,67800,67800,8
|
|
20240308,093300,16681700,67800,67800,67800,67800,0
|
|
20240308,093200,16681700,67800,67800,67800,67800,1
|
|
20240308,093100,16613900,67800,67800,67800,67800,0
|
|
20240308,093000,16613900,67800,67800,67800,67800,0
|
|
20240308,092900,16613900,67800,67800,67800,67800,0
|
|
20240308,092800,16613900,67800,67800,67800,67800,0
|
|
20240308,092700,16613900,67800,67800,67800,67800,1
|
|
20240308,092600,16546100,67800,67800,67800,67800,20
|
|
20240308,092500,15190100,67800,67700,67800,67700,80
|
|
20240308,092400,9766900,67700,67700,67700,67700,28
|
|
20240308,092300,7871300,67700,67800,67800,67700,18
|
|
20240308,092200,6652500,67700,67700,67700,67700,0
|
|
20240308,092100,6652500,67700,67700,67700,67700,0
|
|
20240308,092000,6652500,67700,67700,67700,67700,16
|
|
20240308,091900,5569300,67800,67800,67800,67800,0
|
|
20240308,091800,5569300,67800,67800,67800,67800,0
|
|
20240308,091700,5569300,67800,67800,67800,67800,2
|
|
20240308,091600,5433700,67900,67800,67900,67800,4
|
|
20240308,091500,5162200,67900,67900,67900,67900,36
|
|
20240308,091400,2717800,67800,67800,67800,67800,0
|
|
20240308,091300,2717800,67800,67800,67800,67800,0
|
|
20240308,091200,2717800,67800,67800,67800,67800,0
|
|
20240308,091100,2717800,67800,67800,67800,67800,0
|
|
20240308,091000,2717800,67800,67800,67800,67800,1
|
|
20240308,090900,2650000,67800,67800,67800,67800,0
|
|
20240308,090800,2650000,67800,67800,67800,67800,0
|
|
20240308,090700,2650000,67800,67800,67800,67800,0
|
|
20240308,090600,2650000,67800,67800,67800,67800,0
|
|
20240308,090500,2650000,67800,67800,67800,67800,0
|
|
20240308,090400,2650000,67800,67800,67800,67800,0
|
|
20240308,090300,2650000,67800,67800,67800,67800,0
|
|
20240308,090200,2650000,67800,67800,67800,67800,0
|
|
20240308,090100,2650000,67800,67800,67800,67800,0
|
|
20240308,090000,2650000,67800,68000,68000,67800,39
|