650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,194700,145227400,67500,67500,67500,67500,196
|
|
20240313,194600,145227400,67500,67500,67500,67500,0
|
|
20240313,194500,145227400,67500,67500,67500,67500,0
|
|
20240313,194400,145227400,67500,67500,67500,67500,0
|
|
20240313,194300,145227400,67500,67500,67500,67500,0
|
|
20240313,194200,145227400,67500,67500,67500,67500,0
|
|
20240313,194100,145227400,67500,67500,67500,67500,0
|
|
20240313,194000,145227400,67500,67500,67500,67500,0
|
|
20240313,193900,145227400,67500,67500,67500,67500,0
|
|
20240313,193800,145227400,67500,67500,67500,67500,0
|
|
20240313,193700,145227400,67500,67500,67500,67500,0
|
|
20240313,193600,145227400,67500,67500,67500,67500,0
|
|
20240313,193500,145227400,67500,67500,67500,67500,0
|
|
20240313,193400,145227400,67500,67500,67500,67500,0
|
|
20240313,193300,145227400,67500,67500,67500,67500,0
|
|
20240313,193200,145227400,67500,67500,67500,67500,0
|
|
20240313,193100,145227400,67500,67500,67500,67500,0
|
|
20240313,193000,145227400,67500,67500,67500,67500,0
|
|
20240313,192900,145227400,67500,67500,67500,67500,0
|
|
20240313,192800,145227400,67500,67500,67500,67500,0
|
|
20240313,192700,145227400,67500,67500,67500,67500,0
|
|
20240313,192600,145227400,67500,67500,67500,67500,0
|
|
20240313,192500,145227400,67500,67500,67500,67500,0
|
|
20240313,192400,145227400,67500,67500,67500,67500,0
|
|
20240313,192300,145227400,67500,67500,67500,67500,0
|
|
20240313,192200,145227400,67500,67500,67500,67500,0
|
|
20240313,192100,145227400,67500,67500,67500,67500,0
|
|
20240313,192000,145227400,67500,67500,67500,67500,0
|
|
20240313,191900,145227400,67500,67500,67500,67500,0
|
|
20240313,191800,145227400,67500,67500,67500,67500,0
|
|
20240313,191700,145227400,67500,67500,67500,67500,196
|
|
20240313,191600,145227400,67500,67500,67500,67500,0
|
|
20240313,191500,145227400,67500,67500,67500,67500,0
|
|
20240313,191400,145227400,67500,67500,67500,67500,0
|
|
20240313,191300,145227400,67500,67500,67500,67500,0
|
|
20240313,191200,145227400,67500,67500,67500,67500,0
|
|
20240313,191100,145227400,67500,67500,67500,67500,0
|
|
20240313,191000,145227400,67500,67500,67500,67500,0
|
|
20240313,190900,145227400,67500,67500,67500,67500,0
|
|
20240313,190800,145227400,67500,67500,67500,67500,0
|
|
20240313,190700,145227400,67500,67500,67500,67500,0
|
|
20240313,190600,145227400,67500,67500,67500,67500,0
|
|
20240313,190500,145227400,67500,67500,67500,67500,0
|
|
20240313,190400,145227400,67500,67500,67500,67500,0
|
|
20240313,190300,145227400,67500,67500,67500,67500,0
|
|
20240313,190200,145227400,67500,67500,67500,67500,0
|
|
20240313,190100,145227400,67500,67500,67500,67500,0
|
|
20240313,190000,145227400,67500,67500,67500,67500,0
|
|
20240313,185900,145227400,67500,67500,67500,67500,0
|
|
20240313,185800,145227400,67500,67500,67500,67500,0
|
|
20240313,185700,145227400,67500,67500,67500,67500,0
|
|
20240313,185600,145227400,67500,67500,67500,67500,0
|
|
20240313,185500,145227400,67500,67500,67500,67500,0
|
|
20240313,185400,145227400,67500,67500,67500,67500,0
|
|
20240313,185300,145227400,67500,67500,67500,67500,0
|
|
20240313,185200,145227400,67500,67500,67500,67500,0
|
|
20240313,185100,145227400,67500,67500,67500,67500,0
|
|
20240313,185000,145227400,67500,67500,67500,67500,0
|
|
20240313,184900,145227400,67500,67500,67500,67500,0
|
|
20240313,184800,145227400,67500,67500,67500,67500,0
|
|
20240313,184700,145227400,67500,67500,67500,67500,196
|
|
20240313,184600,145227400,67500,67500,67500,67500,0
|
|
20240313,184500,145227400,67500,67500,67500,67500,0
|
|
20240313,184400,145227400,67500,67500,67500,67500,0
|
|
20240313,184300,145227400,67500,67500,67500,67500,0
|
|
20240313,184200,145227400,67500,67500,67500,67500,0
|
|
20240313,184100,145227400,67500,67500,67500,67500,0
|
|
20240313,184000,145227400,67500,67500,67500,67500,0
|
|
20240313,183900,145227400,67500,67500,67500,67500,0
|
|
20240313,183800,145227400,67500,67500,67500,67500,0
|
|
20240313,183700,145227400,67500,67500,67500,67500,0
|
|
20240313,183600,145227400,67500,67500,67500,67500,0
|
|
20240313,183500,145227400,67500,67500,67500,67500,0
|
|
20240313,183400,145227400,67500,67500,67500,67500,0
|
|
20240313,183300,145227400,67500,67500,67500,67500,0
|
|
20240313,183200,145227400,67500,67500,67500,67500,0
|
|
20240313,183100,145227400,67500,67500,67500,67500,0
|
|
20240313,183000,145227400,67500,67500,67500,67500,0
|
|
20240313,182900,145227400,67500,67500,67500,67500,0
|
|
20240313,182800,145227400,67500,67500,67500,67500,0
|
|
20240313,182700,145227400,67500,67500,67500,67500,0
|
|
20240313,182600,145227400,67500,67500,67500,67500,0
|
|
20240313,182500,145227400,67500,67500,67500,67500,0
|
|
20240313,182400,145227400,67500,67500,67500,67500,0
|
|
20240313,182300,145227400,67500,67500,67500,67500,0
|
|
20240313,182200,145227400,67500,67500,67500,67500,0
|
|
20240313,182100,145227400,67500,67500,67500,67500,0
|
|
20240313,182000,145227400,67500,67500,67500,67500,0
|
|
20240313,181900,145227400,67500,67500,67500,67500,0
|
|
20240313,181800,145227400,67500,67500,67500,67500,0
|
|
20240313,181700,145227400,67500,67500,67500,67500,196
|
|
20240313,181600,145227400,67500,67500,67500,67500,0
|
|
20240313,181500,145227400,67500,67500,67500,67500,0
|
|
20240313,181400,145227400,67500,67500,67500,67500,0
|
|
20240313,181300,145227400,67500,67500,67500,67500,0
|
|
20240313,181200,145227400,67500,67500,67500,67500,0
|
|
20240313,181100,145227400,67500,67500,67500,67500,0
|
|
20240313,181000,145227400,67500,67500,67500,67500,0
|
|
20240313,180900,145227400,67500,67500,67500,67500,0
|
|
20240313,180800,145227400,67500,67500,67500,67500,0
|
|
20240313,180700,145227400,67500,67500,67500,67500,0
|
|
20240313,180600,145227400,67500,67500,67500,67500,0
|
|
20240313,180500,145227400,67500,67500,67500,67500,0
|
|
20240313,180400,145227400,67500,67500,67500,67500,0
|
|
20240313,180300,145227400,67500,67500,67500,67500,0
|
|
20240313,180200,145227400,67500,67500,67500,67500,0
|
|
20240313,180100,145227400,67500,67500,67500,67500,0
|
|
20240313,180000,145227400,67500,67500,67500,67500,0
|
|
20240313,175900,145227400,67500,67500,67500,67500,0
|
|
20240313,175800,145227400,67500,67500,67500,67500,0
|
|
20240313,175700,145227400,67500,67500,67500,67500,0
|
|
20240313,175600,145227400,67500,67500,67500,67500,0
|
|
20240313,175500,145227400,67500,67500,67500,67500,0
|
|
20240313,175400,145227400,67500,67500,67500,67500,0
|
|
20240313,175300,145227400,67500,67500,67500,67500,0
|
|
20240313,175200,145227400,67500,67500,67500,67500,0
|
|
20240313,175100,145227400,67500,67500,67500,67500,0
|
|
20240313,175000,145227400,67500,67500,67500,67500,0
|
|
20240313,174900,145227400,67500,67500,67500,67500,0
|
|
20240313,174800,145227400,67500,67500,67500,67500,0
|
|
20240313,174700,145227400,67500,67500,67500,67500,196
|
|
20240313,174600,145227400,67500,67500,67500,67500,0
|
|
20240313,174500,145227400,67500,67500,67500,67500,0
|
|
20240313,174400,145227400,67500,67500,67500,67500,0
|
|
20240313,174300,145227400,67500,67500,67500,67500,0
|
|
20240313,174200,145227400,67500,67500,67500,67500,0
|
|
20240313,174100,145227400,67500,67500,67500,67500,0
|
|
20240313,174000,145227400,67500,67500,67500,67500,0
|
|
20240313,173900,145227400,67500,67500,67500,67500,0
|
|
20240313,173800,145227400,67500,67500,67500,67500,0
|
|
20240313,173700,145227400,67500,67500,67500,67500,0
|
|
20240313,173600,145227400,67500,67500,67500,67500,0
|
|
20240313,173500,145227400,67500,67500,67500,67500,0
|
|
20240313,173400,145227400,67500,67500,67500,67500,0
|
|
20240313,173300,145227400,67500,67500,67500,67500,0
|
|
20240313,173200,145227400,67500,67500,67500,67500,0
|
|
20240313,173100,145227400,67500,67500,67500,67500,0
|
|
20240313,173000,145227400,67500,67500,67500,67500,0
|
|
20240313,172900,145227400,67500,67500,67500,67500,0
|
|
20240313,172800,145227400,67500,67500,67500,67500,0
|
|
20240313,172700,145227400,67500,67500,67500,67500,0
|
|
20240313,172600,145227400,67500,67500,67500,67500,0
|
|
20240313,172500,145227400,67500,67500,67500,67500,0
|
|
20240313,172400,145227400,67500,67500,67500,67500,0
|
|
20240313,172300,145227400,67500,67500,67500,67500,0
|
|
20240313,172200,145227400,67500,67500,67500,67500,0
|
|
20240313,172100,145227400,67500,67500,67500,67500,0
|
|
20240313,172000,145227400,67500,67500,67500,67500,0
|
|
20240313,171900,145227400,67500,67500,67500,67500,0
|
|
20240313,171800,145227400,67500,67500,67500,67500,0
|
|
20240313,171700,145227400,67500,67500,67500,67500,196
|
|
20240313,171600,145227400,67500,67500,67500,67500,0
|
|
20240313,171500,145227400,67500,67500,67500,67500,0
|
|
20240313,171400,145227400,67500,67500,67500,67500,0
|
|
20240313,171300,145227400,67500,67500,67500,67500,0
|
|
20240313,171200,145227400,67500,67500,67500,67500,0
|
|
20240313,171100,145227400,67500,67500,67500,67500,0
|
|
20240313,171000,145227400,67500,67500,67500,67500,0
|
|
20240313,170900,145227400,67500,67500,67500,67500,0
|
|
20240313,170800,145227400,67500,67500,67500,67500,0
|
|
20240313,170700,145227400,67500,67500,67500,67500,0
|
|
20240313,170600,145227400,67500,67500,67500,67500,0
|
|
20240313,170500,145227400,67500,67500,67500,67500,0
|
|
20240313,170400,145227400,67500,67500,67500,67500,0
|
|
20240313,170300,145227400,67500,67500,67500,67500,0
|
|
20240313,170200,145227400,67500,67500,67500,67500,0
|
|
20240313,170100,145227400,67500,67500,67500,67500,0
|
|
20240313,170000,145227400,67500,67500,67500,67500,0
|
|
20240313,165900,145227400,67500,67500,67500,67500,0
|
|
20240313,165800,145227400,67500,67500,67500,67500,0
|
|
20240313,165700,145227400,67500,67500,67500,67500,0
|
|
20240313,165600,145227400,67500,67500,67500,67500,0
|
|
20240313,165500,145227400,67500,67500,67500,67500,0
|
|
20240313,165400,145227400,67500,67500,67500,67500,0
|
|
20240313,165300,145227400,67500,67500,67500,67500,0
|
|
20240313,165200,145227400,67500,67500,67500,67500,0
|
|
20240313,165100,145227400,67500,67500,67500,67500,0
|
|
20240313,165000,145227400,67500,67500,67500,67500,0
|
|
20240313,164900,145227400,67500,67500,67500,67500,0
|
|
20240313,164800,145227400,67500,67500,67500,67500,0
|
|
20240313,164700,145227400,67500,67500,67500,67500,196
|
|
20240313,164600,145227400,67500,67500,67500,67500,0
|
|
20240313,164500,145227400,67500,67500,67500,67500,0
|
|
20240313,164400,145227400,67500,67500,67500,67500,0
|
|
20240313,164300,145227400,67500,67500,67500,67500,0
|
|
20240313,164200,145227400,67500,67500,67500,67500,0
|
|
20240313,164100,145227400,67500,67500,67500,67500,0
|
|
20240313,164000,145227400,67500,67500,67500,67500,0
|
|
20240313,163900,145227400,67500,67500,67500,67500,0
|
|
20240313,163800,145227400,67500,67500,67500,67500,0
|
|
20240313,163700,145227400,67500,67500,67500,67500,0
|
|
20240313,163600,145227400,67500,67500,67500,67500,0
|
|
20240313,163500,145227400,67500,67500,67500,67500,0
|
|
20240313,163400,145227400,67500,67500,67500,67500,0
|
|
20240313,163300,145227400,67500,67500,67500,67500,0
|
|
20240313,163200,145227400,67500,67500,67500,67500,0
|
|
20240313,163100,145227400,67500,67500,67500,67500,0
|
|
20240313,163000,145227400,67500,67500,67500,67500,0
|
|
20240313,162900,145227400,67500,67500,67500,67500,0
|
|
20240313,162800,145227400,67500,67500,67500,67500,0
|
|
20240313,162700,145227400,67500,67500,67500,67500,0
|
|
20240313,162600,145227400,67500,67500,67500,67500,0
|
|
20240313,162500,145227400,67500,67500,67500,67500,0
|
|
20240313,162400,145227400,67500,67500,67500,67500,0
|
|
20240313,162300,145227400,67500,67500,67500,67500,0
|
|
20240313,162200,145227400,67500,67500,67500,67500,0
|
|
20240313,162100,145227400,67500,67500,67500,67500,0
|
|
20240313,162000,145227400,67500,67500,67500,67500,0
|
|
20240313,161900,145227400,67500,67500,67500,67500,0
|
|
20240313,161800,145227400,67500,67500,67500,67500,0
|
|
20240313,161700,145227400,67500,67500,67500,67500,196
|
|
20240313,161600,145227400,67500,67500,67500,67500,0
|
|
20240313,161500,145227400,67500,67500,67500,67500,0
|
|
20240313,161400,145227400,67500,67500,67500,67500,0
|
|
20240313,161300,145227400,67500,67500,67500,67500,0
|
|
20240313,161200,145227400,67500,67500,67500,67500,0
|
|
20240313,161100,145227400,67500,67500,67500,67500,0
|
|
20240313,161000,145227400,67500,67500,67500,67500,0
|
|
20240313,160900,145227400,67500,67500,67500,67500,0
|
|
20240313,160800,145227400,67500,67500,67500,67500,0
|
|
20240313,160700,145227400,67500,67500,67500,67500,0
|
|
20240313,160600,145227400,67500,67500,67500,67500,0
|
|
20240313,160500,145227400,67500,67500,67500,67500,0
|
|
20240313,160400,145227400,67500,67500,67500,67500,0
|
|
20240313,160300,145227400,67500,67500,67500,67500,0
|
|
20240313,160200,145227400,67500,67500,67500,67500,0
|
|
20240313,160100,145227400,67500,67500,67500,67500,0
|
|
20240313,160000,145227400,67500,67500,67500,67500,0
|
|
20240313,155900,145227400,67500,67500,67500,67500,0
|
|
20240313,155800,145227400,67500,67500,67500,67500,0
|
|
20240313,155700,145227400,67500,67500,67500,67500,0
|
|
20240313,155600,145227400,67500,67500,67500,67500,0
|
|
20240313,155500,145227400,67500,67500,67500,67500,0
|
|
20240313,155400,145227400,67500,67500,67500,67500,0
|
|
20240313,155300,145227400,67500,67500,67500,67500,0
|
|
20240313,155200,145227400,67500,67500,67500,67500,0
|
|
20240313,155100,145227400,67500,67500,67500,67500,0
|
|
20240313,155000,145227400,67500,67500,67500,67500,0
|
|
20240313,154900,145227400,67500,67500,67500,67500,0
|
|
20240313,154800,145227400,67500,67500,67500,67500,0
|
|
20240313,154700,145227400,67500,67500,67500,67500,196
|
|
20240313,154600,145227400,67500,67500,67500,67500,0
|
|
20240313,154500,145227400,67500,67500,67500,67500,0
|
|
20240313,154400,145227400,67500,67500,67500,67500,0
|
|
20240313,154300,145227400,67500,67500,67500,67500,0
|
|
20240313,154200,145227400,67500,67500,67500,67500,0
|
|
20240313,154100,145227400,67500,67500,67500,67500,0
|
|
20240313,154000,145227400,67500,67500,67500,67500,0
|
|
20240313,153900,145227400,67500,67500,67500,67500,0
|
|
20240313,153800,145227400,67500,67500,67500,67500,0
|
|
20240313,153700,145227400,67500,67500,67500,67500,0
|
|
20240313,153600,145227400,67500,67500,67500,67500,0
|
|
20240313,153500,145227400,67500,67500,67500,67500,0
|
|
20240313,153400,145227400,67500,67500,67500,67500,0
|
|
20240313,153300,145227400,67500,67500,67500,67500,0
|
|
20240313,153200,145227400,67500,67500,67500,67500,0
|
|
20240313,153100,145227400,67500,67500,67500,67500,0
|
|
20240313,153000,145227400,67500,67500,67500,67500,196
|
|
20240313,152900,131997400,67500,67500,67500,67500,0
|
|
20240313,152800,131997400,67500,67500,67500,67500,0
|
|
20240313,152700,131997400,67500,67500,67500,67500,0
|
|
20240313,152600,131997400,67500,67500,67500,67500,0
|
|
20240313,152500,131997400,67500,67500,67500,67500,0
|
|
20240313,152400,131997400,67500,67500,67500,67500,0
|
|
20240313,152300,131997400,67500,67500,67500,67500,0
|
|
20240313,152200,131997400,67500,67500,67500,67500,0
|
|
20240313,152100,131997400,67500,67500,67500,67500,0
|
|
20240313,152000,131997400,67500,67500,67500,67500,0
|
|
20240313,151900,131997400,67500,67500,67500,67500,23
|
|
20240313,151800,130444900,67500,67500,67500,67500,0
|
|
20240313,151700,130444900,67500,67200,67500,67200,22
|
|
20240313,151600,128960500,67200,67200,67200,67200,0
|
|
20240313,151500,128960500,67200,67200,67200,67200,1
|
|
20240313,151400,128893300,67500,67500,67500,67500,0
|
|
20240313,151300,128893300,67500,67500,67500,67500,67
|
|
20240313,151200,124370800,67200,67200,67200,67200,1
|
|
20240313,151100,124303600,67400,67400,67400,67400,3
|
|
20240313,151000,124101400,67400,67400,67400,67400,0
|
|
20240313,150900,124101400,67400,67400,67400,67400,2
|
|
20240313,150800,123966600,67400,67400,67400,67400,0
|
|
20240313,150700,123966600,67400,67400,67400,67400,0
|
|
20240313,150600,123966600,67400,67400,67400,67400,7
|
|
20240313,150500,123494800,67400,67400,67400,67400,56
|
|
20240313,150400,119720400,67400,67400,67400,67400,0
|
|
20240313,150300,119720400,67400,67400,67400,67400,0
|
|
20240313,150200,119720400,67400,67400,67400,67400,0
|
|
20240313,150100,119720400,67400,67400,67400,67400,0
|
|
20240313,150000,119720400,67400,67400,67400,67400,0
|
|
20240313,145900,119720400,67400,67400,67400,67400,0
|
|
20240313,145800,119720400,67400,67400,67400,67400,0
|
|
20240313,145700,119720400,67400,67400,67400,67400,0
|
|
20240313,145600,119720400,67400,67400,67400,67400,48
|
|
20240313,145500,116485200,67400,67200,67400,67200,11
|
|
20240313,145400,115744000,67200,67200,67200,67200,0
|
|
20240313,145300,115744000,67200,67200,67200,67200,0
|
|
20240313,145200,115744000,67200,67200,67200,67200,0
|
|
20240313,145100,115744000,67200,67200,67200,67200,2
|
|
20240313,145000,115609600,67400,67400,67400,67400,0
|
|
20240313,144900,115609600,67400,67400,67400,67400,0
|
|
20240313,144800,115609600,67400,67400,67400,67400,0
|
|
20240313,144700,115609600,67400,67400,67400,67400,33
|
|
20240313,144600,113385400,67200,67200,67200,67200,0
|
|
20240313,144500,113385400,67200,67200,67200,67200,0
|
|
20240313,144400,113385400,67200,67200,67200,67200,0
|
|
20240313,144300,113385400,67200,67200,67200,67200,0
|
|
20240313,144200,113385400,67200,67200,67200,67200,0
|
|
20240313,144100,113385400,67200,67200,67200,67200,0
|
|
20240313,144000,113385400,67200,67200,67200,67200,0
|
|
20240313,143900,113385400,67200,67200,67200,67200,0
|
|
20240313,143800,113385400,67200,67200,67200,67200,0
|
|
20240313,143700,113385400,67200,67200,67200,67200,0
|
|
20240313,143600,113385400,67200,67200,67200,67200,0
|
|
20240313,143500,113385400,67200,67200,67200,67200,0
|
|
20240313,143400,113385400,67200,67200,67200,67200,1
|
|
20240313,143300,113318200,67200,67200,67200,67200,1
|
|
20240313,143200,113251000,67400,67400,67400,67400,0
|
|
20240313,143100,113251000,67400,67300,67400,67300,15
|
|
20240313,143000,112240200,67300,67300,67300,67300,12
|
|
20240313,142900,111432600,67300,67300,67300,67300,28
|
|
20240313,142800,109548200,67200,67200,67200,67200,0
|
|
20240313,142700,109548200,67200,67200,67200,67200,1
|
|
20240313,142600,109481000,67200,67200,67200,67200,0
|
|
20240313,142500,109481000,67200,67200,67200,67200,0
|
|
20240313,142400,109481000,67200,67200,67200,67200,1
|
|
20240313,142300,109413800,67300,67300,67300,67300,0
|
|
20240313,142200,109413800,67300,67300,67300,67300,0
|
|
20240313,142100,109413800,67300,67300,67300,67300,0
|
|
20240313,142000,109413800,67300,67300,67300,67300,0
|
|
20240313,141900,109413800,67300,67300,67300,67300,11
|
|
20240313,141800,108673500,67300,67300,67300,67300,0
|
|
20240313,141700,108673500,67300,67300,67300,67300,10
|
|
20240313,141600,108000500,67200,67200,67200,67200,0
|
|
20240313,141500,108000500,67200,67200,67200,67200,0
|
|
20240313,141400,108000500,67200,67200,67200,67200,5
|
|
20240313,141300,107664500,67200,67200,67200,67200,0
|
|
20240313,141200,107664500,67200,67200,67200,67200,1
|
|
20240313,141100,107597300,67200,67200,67200,67200,0
|
|
20240313,141000,107597300,67200,67200,67200,67200,0
|
|
20240313,140900,107597300,67200,67200,67200,67200,0
|
|
20240313,140800,107597300,67200,67200,67200,67200,1
|
|
20240313,140700,107530100,67100,67100,67100,67100,0
|
|
20240313,140600,107530100,67100,67100,67100,67100,1
|
|
20240313,140500,107463000,67100,67100,67100,67100,0
|
|
20240313,140400,107463000,67100,67100,67100,67100,20
|
|
20240313,140300,106121000,67300,67300,67300,67300,0
|
|
20240313,140200,106121000,67300,67300,67300,67300,0
|
|
20240313,140100,106121000,67300,67300,67300,67300,0
|
|
20240313,140000,106121000,67300,67300,67300,67300,0
|
|
20240313,135900,106121000,67300,67300,67300,67300,0
|
|
20240313,135800,106121000,67300,67300,67300,67300,0
|
|
20240313,135700,106121000,67300,67300,67300,67300,0
|
|
20240313,135600,106121000,67300,67300,67300,67300,1
|
|
20240313,135500,106053700,67300,67300,67300,67300,0
|
|
20240313,135400,106053700,67300,67300,67300,67300,12
|
|
20240313,135300,105246100,67200,67200,67200,67200,0
|
|
20240313,135200,105246100,67200,67200,67200,67200,0
|
|
20240313,135100,105246100,67200,67200,67200,67100,9
|
|
20240313,135000,104641400,67100,67100,67100,67100,1
|
|
20240313,134900,104574300,67100,67100,67100,67100,0
|
|
20240313,134800,104574300,67100,67100,67100,67100,0
|
|
20240313,134700,104574300,67100,67100,67100,67100,0
|
|
20240313,134600,104574300,67100,67100,67100,67100,1
|
|
20240313,134500,104507200,67200,67200,67200,67200,0
|
|
20240313,134400,104507200,67200,67200,67200,67200,0
|
|
20240313,134300,104507200,67200,67200,67200,67200,0
|
|
20240313,134200,104507200,67200,67200,67200,67200,0
|
|
20240313,134100,104507200,67200,67200,67200,67200,274
|
|
20240313,134000,86094400,67300,67300,67300,67300,0
|
|
20240313,133900,86094400,67300,67300,67300,67300,0
|
|
20240313,133800,86094400,67300,67300,67300,67300,0
|
|
20240313,133700,86094400,67300,67300,67300,67300,0
|
|
20240313,133600,86094400,67300,67300,67300,67300,0
|
|
20240313,133500,86094400,67300,67300,67300,67300,0
|
|
20240313,133400,86094400,67300,67300,67300,67300,0
|
|
20240313,133300,86094400,67300,67300,67300,67300,0
|
|
20240313,133200,86094400,67300,67300,67300,67300,0
|
|
20240313,133100,86094400,67300,67300,67300,67300,1
|
|
20240313,133000,86027100,67300,67300,67300,67300,1
|
|
20240313,132900,85959800,67300,67200,67300,67200,8
|
|
20240313,132800,85421500,67300,67300,67300,67300,0
|
|
20240313,132700,85421500,67300,67300,67300,67300,0
|
|
20240313,132600,85421500,67300,67200,67300,67200,3
|
|
20240313,132500,85219700,67200,67200,67200,67200,0
|
|
20240313,132400,85219700,67200,67200,67200,67200,0
|
|
20240313,132300,85219700,67200,67200,67200,67200,0
|
|
20240313,132200,85219700,67200,67200,67200,67200,0
|
|
20240313,132100,85219700,67200,67200,67200,67200,0
|
|
20240313,132000,85219700,67200,67200,67200,67200,1
|
|
20240313,131900,85152500,67200,67200,67200,67200,0
|
|
20240313,131800,85152500,67200,67200,67200,67200,0
|
|
20240313,131700,85152500,67200,67200,67200,67200,0
|
|
20240313,131600,85152500,67200,67200,67200,67200,0
|
|
20240313,131500,85152500,67200,67200,67200,67200,0
|
|
20240313,131400,85152500,67200,67200,67200,67200,1
|
|
20240313,131300,85085300,67200,67200,67200,67200,0
|
|
20240313,131200,85085300,67200,67200,67200,67200,0
|
|
20240313,131100,85085300,67200,67200,67200,67200,0
|
|
20240313,131000,85085300,67200,67200,67200,67200,0
|
|
20240313,130900,85085300,67200,67200,67200,67200,0
|
|
20240313,130800,85085300,67200,67200,67200,67200,1
|
|
20240313,130700,85018100,67200,67300,67300,67200,3
|
|
20240313,130600,84816300,67300,67300,67300,67300,0
|
|
20240313,130500,84816300,67300,67300,67300,67300,0
|
|
20240313,130400,84816300,67300,67300,67300,67300,0
|
|
20240313,130300,84816300,67300,67300,67300,67300,0
|
|
20240313,130200,84816300,67300,67300,67300,67300,0
|
|
20240313,130100,84816300,67300,67300,67300,67300,8
|
|
20240313,130000,84277900,67500,67500,67500,67500,0
|
|
20240313,125900,84277900,67500,67500,67500,67500,0
|
|
20240313,125800,84277900,67500,67500,67500,67500,1
|
|
20240313,125700,84210400,67300,67300,67300,67300,0
|
|
20240313,125600,84210400,67300,67300,67300,67300,0
|
|
20240313,125500,84210400,67300,67300,67300,67300,0
|
|
20240313,125400,84210400,67300,67300,67300,67300,1
|
|
20240313,125300,84143100,67500,67500,67500,67500,0
|
|
20240313,125200,84143100,67500,67500,67500,67500,0
|
|
20240313,125100,84143100,67500,67500,67500,67500,0
|
|
20240313,125000,84143100,67500,67500,67500,67500,2
|
|
20240313,124900,84008100,67300,67300,67300,67300,0
|
|
20240313,124800,84008100,67300,67300,67300,67300,0
|
|
20240313,124700,84008100,67300,67300,67300,67300,0
|
|
20240313,124600,84008100,67300,67300,67300,67300,1
|
|
20240313,124500,83940800,67500,67500,67500,67500,2
|
|
20240313,124400,83805800,67400,67400,67400,67400,3
|
|
20240313,124300,83603600,67300,67300,67300,67300,1
|
|
20240313,124200,83536300,67300,67300,67300,67300,0
|
|
20240313,124100,83536300,67300,67300,67300,67300,0
|
|
20240313,124000,83536300,67300,67300,67300,67300,0
|
|
20240313,123900,83536300,67300,67300,67300,67300,0
|
|
20240313,123800,83536300,67300,67300,67300,67300,0
|
|
20240313,123700,83536300,67300,67300,67300,67300,0
|
|
20240313,123600,83536300,67300,67300,67300,67300,0
|
|
20240313,123500,83536300,67300,67300,67300,67300,0
|
|
20240313,123400,83536300,67300,67300,67300,67300,0
|
|
20240313,123300,83536300,67300,67300,67300,67300,0
|
|
20240313,123200,83536300,67300,67300,67300,67300,0
|
|
20240313,123100,83536300,67300,67300,67300,67300,8
|
|
20240313,123000,82997900,67300,67300,67300,67300,2
|
|
20240313,122900,82863300,67500,67500,67500,67500,0
|
|
20240313,122800,82863300,67500,67500,67500,67500,2
|
|
20240313,122700,82728300,67300,67300,67300,67300,0
|
|
20240313,122600,82728300,67300,67300,67300,67300,1
|
|
20240313,122500,82661000,67300,67300,67300,67300,0
|
|
20240313,122400,82661000,67300,67300,67300,67300,1
|
|
20240313,122300,82593700,67500,67500,67500,67500,0
|
|
20240313,122200,82593700,67500,67500,67500,67500,9
|
|
20240313,122100,81986200,67500,67500,67500,67500,0
|
|
20240313,122000,81986200,67500,67500,67500,67500,0
|
|
20240313,121900,81986200,67500,67500,67500,67500,0
|
|
20240313,121800,81986200,67500,67500,67500,67500,0
|
|
20240313,121700,81986200,67500,67400,67500,67400,104
|
|
20240313,121600,74970400,67300,67300,67300,67300,1
|
|
20240313,121500,74903100,67300,67300,67300,67300,0
|
|
20240313,121400,74903100,67300,67300,67300,67300,0
|
|
20240313,121300,74903100,67300,67300,67300,67300,0
|
|
20240313,121200,74903100,67300,67300,67300,67300,0
|
|
20240313,121100,74903100,67300,67300,67300,67300,0
|
|
20240313,121000,74903100,67300,67300,67300,67300,0
|
|
20240313,120900,74903100,67300,67300,67300,67300,0
|
|
20240313,120800,74903100,67300,67300,67300,67300,0
|
|
20240313,120700,74903100,67300,67300,67300,67300,1
|
|
20240313,120600,74835800,67300,67300,67300,67300,0
|
|
20240313,120500,74835800,67300,67300,67300,67300,0
|
|
20240313,120400,74835800,67300,67300,67300,67300,0
|
|
20240313,120300,74835800,67300,67300,67300,67300,0
|
|
20240313,120200,74835800,67300,67300,67300,67300,1
|
|
20240313,120100,74768500,67300,67300,67300,67300,0
|
|
20240313,120000,74768500,67300,67300,67300,67300,0
|
|
20240313,115900,74768500,67300,67300,67300,67300,0
|
|
20240313,115800,74768500,67300,67300,67300,67300,1
|
|
20240313,115700,74701200,67300,67300,67300,67300,71
|
|
20240313,115600,69922900,67300,67300,67300,67300,1
|
|
20240313,115500,69855600,67200,67200,67200,67200,0
|
|
20240313,115400,69855600,67200,67200,67200,67200,0
|
|
20240313,115300,69855600,67200,67200,67200,67200,0
|
|
20240313,115200,69855600,67200,67200,67200,67200,1
|
|
20240313,115100,69788400,67300,67300,67300,67300,0
|
|
20240313,115000,69788400,67300,67300,67300,67300,1
|
|
20240313,114900,69721100,67300,67300,67300,67300,0
|
|
20240313,114800,69721100,67300,67300,67300,67300,0
|
|
20240313,114700,69721100,67300,67300,67300,67200,75
|
|
20240313,114600,64675500,67300,67300,67300,67300,1
|
|
20240313,114500,64608200,67300,67300,67300,67300,0
|
|
20240313,114400,64608200,67300,67300,67300,67300,0
|
|
20240313,114300,64608200,67300,67300,67300,67300,0
|
|
20240313,114200,64608200,67300,67300,67300,67300,0
|
|
20240313,114100,64608200,67300,67300,67300,67300,1
|
|
20240313,114000,64540900,67400,67400,67400,67400,0
|
|
20240313,113900,64540900,67400,67400,67400,67400,0
|
|
20240313,113800,64540900,67400,67400,67400,67400,0
|
|
20240313,113700,64540900,67400,67400,67400,67400,0
|
|
20240313,113600,64540900,67400,67400,67400,67400,1
|
|
20240313,113500,64473500,67200,67200,67200,67200,1
|
|
20240313,113400,64406300,67400,67400,67400,67400,0
|
|
20240313,113300,64406300,67400,67400,67400,67400,0
|
|
20240313,113200,64406300,67400,67400,67400,67400,0
|
|
20240313,113100,64406300,67400,67400,67400,67400,5
|
|
20240313,113000,64069300,67400,67400,67400,67400,2
|
|
20240313,112900,63934500,67200,67200,67200,67200,0
|
|
20240313,112800,63934500,67200,67200,67200,67200,0
|
|
20240313,112700,63934500,67200,67200,67200,67200,0
|
|
20240313,112600,63934500,67200,67200,67200,67200,0
|
|
20240313,112500,63934500,67200,67200,67200,67200,1
|
|
20240313,112400,63867300,67200,67200,67200,67200,0
|
|
20240313,112300,63867300,67200,67200,67200,67200,0
|
|
20240313,112200,63867300,67200,67200,67200,67200,0
|
|
20240313,112100,63867300,67200,67200,67200,67200,0
|
|
20240313,112000,63867300,67200,67200,67200,67200,1
|
|
20240313,111900,63800100,67300,67300,67300,67300,44
|
|
20240313,111800,60838900,67300,67300,67300,67300,0
|
|
20240313,111700,60838900,67300,67300,67300,67300,0
|
|
20240313,111600,60838900,67300,67300,67300,67300,3
|
|
20240313,111500,60637000,67300,67300,67300,67300,0
|
|
20240313,111400,60637000,67300,67300,67300,67300,3
|
|
20240313,111300,60435100,67300,67300,67300,67300,11
|
|
20240313,111200,59694800,67200,67200,67200,67200,0
|
|
20240313,111100,59694800,67200,67200,67200,67200,0
|
|
20240313,111000,59694800,67200,67200,67200,67200,0
|
|
20240313,110900,59694800,67200,67200,67200,67200,0
|
|
20240313,110800,59694800,67200,67200,67200,67200,0
|
|
20240313,110700,59694800,67200,67200,67200,67200,0
|
|
20240313,110600,59694800,67200,67200,67200,67200,0
|
|
20240313,110500,59694800,67200,67200,67200,67200,0
|
|
20240313,110400,59694800,67200,67200,67200,67200,0
|
|
20240313,110300,59694800,67200,67200,67200,67200,0
|
|
20240313,110200,59694800,67200,67200,67200,67200,0
|
|
20240313,110100,59694800,67200,67200,67200,67200,0
|
|
20240313,110000,59694800,67200,67200,67200,67200,0
|
|
20240313,105900,59694800,67200,67200,67200,67200,0
|
|
20240313,105800,59694800,67200,67200,67200,67200,0
|
|
20240313,105700,59694800,67200,67200,67200,67200,0
|
|
20240313,105600,59694800,67200,67200,67200,67200,6
|
|
20240313,105500,59291600,67300,67300,67300,67300,0
|
|
20240313,105400,59291600,67300,67300,67300,67300,0
|
|
20240313,105300,59291600,67300,67300,67300,67300,0
|
|
20240313,105200,59291600,67300,67300,67300,67300,0
|
|
20240313,105100,59291600,67300,67300,67300,67300,9
|
|
20240313,105000,58685900,67200,67200,67200,67200,62
|
|
20240313,104900,54519500,67100,67100,67100,67100,0
|
|
20240313,104800,54519500,67100,67100,67100,67100,0
|
|
20240313,104700,54519500,67100,67100,67100,67100,0
|
|
20240313,104600,54519500,67100,67100,67100,67100,0
|
|
20240313,104500,54519500,67100,67100,67100,67100,0
|
|
20240313,104400,54519500,67100,67100,67100,67100,0
|
|
20240313,104300,54519500,67100,67100,67100,67100,0
|
|
20240313,104200,54519500,67100,67100,67100,67100,0
|
|
20240313,104100,54519500,67100,67100,67100,67100,0
|
|
20240313,104000,54519500,67100,67100,67100,67100,0
|
|
20240313,103900,54519500,67100,67100,67100,67100,0
|
|
20240313,103800,54519500,67100,67100,67100,67100,0
|
|
20240313,103700,54519500,67100,67100,67100,67100,0
|
|
20240313,103600,54519500,67100,67100,67100,67100,0
|
|
20240313,103500,54519500,67100,67100,67100,67100,0
|
|
20240313,103400,54519500,67100,67100,67100,67100,0
|
|
20240313,103300,54519500,67100,67100,67100,67100,0
|
|
20240313,103200,54519500,67100,67100,67100,67100,0
|
|
20240313,103100,54519500,67100,67100,67100,67100,7
|
|
20240313,103000,54049800,67100,67100,67100,67100,2
|
|
20240313,102900,53915600,67100,67100,67100,67100,0
|
|
20240313,102800,53915600,67100,67100,67100,67100,0
|
|
20240313,102700,53915600,67100,67100,67100,67100,0
|
|
20240313,102600,53915600,67100,67100,67100,67100,0
|
|
20240313,102500,53915600,67100,67100,67100,67100,4
|
|
20240313,102400,53647200,67100,67100,67100,67100,0
|
|
20240313,102300,53647200,67100,67100,67100,67100,0
|
|
20240313,102200,53647200,67100,67100,67100,67100,0
|
|
20240313,102100,53647200,67100,67100,67100,67100,0
|
|
20240313,102000,53647200,67100,67100,67100,67100,2
|
|
20240313,101900,53513000,67100,67100,67100,67100,14
|
|
20240313,101800,52573600,67200,67200,67200,67200,0
|
|
20240313,101700,52573600,67200,67200,67200,67200,21
|
|
20240313,101600,51162400,67300,67300,67300,67300,0
|
|
20240313,101500,51162400,67300,67300,67300,67300,0
|
|
20240313,101400,51162400,67300,67300,67300,67300,0
|
|
20240313,101300,51162400,67300,67300,67300,67300,0
|
|
20240313,101200,51162400,67300,67300,67300,67300,0
|
|
20240313,101100,51162400,67300,67300,67300,67300,2
|
|
20240313,101000,51027800,67300,67300,67300,67300,0
|
|
20240313,100900,51027800,67300,67300,67300,67300,0
|
|
20240313,100800,51027800,67300,67300,67300,67300,2
|
|
20240313,100700,50893200,67300,67300,67300,67300,0
|
|
20240313,100600,50893200,67300,67300,67300,67300,0
|
|
20240313,100500,50893200,67300,67300,67300,67300,0
|
|
20240313,100400,50893200,67300,67300,67300,67300,0
|
|
20240313,100300,50893200,67300,67300,67300,67300,2
|
|
20240313,100200,50758600,67300,67300,67300,67300,0
|
|
20240313,100100,50758600,67300,67300,67300,67300,0
|
|
20240313,100000,50758600,67300,67300,67300,67300,0
|
|
20240313,095900,50758600,67300,67300,67300,67300,0
|
|
20240313,095800,50758600,67300,67300,67300,67300,4
|
|
20240313,095700,50489400,67300,67300,67300,67300,0
|
|
20240313,095600,50489400,67300,67300,67300,67300,0
|
|
20240313,095500,50489400,67300,67300,67300,67300,50
|
|
20240313,095400,47124400,67200,67200,67200,67200,0
|
|
20240313,095300,47124400,67200,67200,67200,67200,0
|
|
20240313,095200,47124400,67200,67200,67200,67200,0
|
|
20240313,095100,47124400,67200,67200,67200,67200,0
|
|
20240313,095000,47124400,67200,67200,67200,67200,0
|
|
20240313,094900,47124400,67200,67200,67200,67200,0
|
|
20240313,094800,47124400,67200,67200,67200,67200,0
|
|
20240313,094700,47124400,67200,67200,67200,67200,0
|
|
20240313,094600,47124400,67200,67300,67300,67200,3
|
|
20240313,094500,46922700,67300,67300,67300,67300,1
|
|
20240313,094400,46855400,67200,67200,67200,67200,0
|
|
20240313,094300,46855400,67200,67200,67200,67200,0
|
|
20240313,094200,46855400,67200,67200,67200,67200,0
|
|
20240313,094100,46855400,67200,67200,67200,67200,1
|
|
20240313,094000,46788200,67300,67300,67300,67300,0
|
|
20240313,093900,46788200,67300,67300,67300,67300,0
|
|
20240313,093800,46788200,67300,67300,67300,67300,0
|
|
20240313,093700,46788200,67300,67300,67300,67300,0
|
|
20240313,093600,46788200,67300,67300,67300,67300,6
|
|
20240313,093500,46384400,67200,67200,67200,67200,2
|
|
20240313,093400,46250000,67200,67200,67200,67200,0
|
|
20240313,093300,46250000,67200,67200,67200,67200,19
|
|
20240313,093200,44973200,67200,67200,67200,67200,2
|
|
20240313,093100,44838800,67200,67200,67200,67200,3
|
|
20240313,093000,44637200,67200,67100,67200,67100,23
|
|
20240313,092900,43092000,67200,67200,67200,66900,70
|
|
20240313,092800,38405800,67200,67300,67400,66900,549
|
|
20240313,092700,1618700,67400,67400,67400,67400,0
|
|
20240313,092600,1618700,67400,67400,67400,67400,0
|
|
20240313,092500,1618700,67400,67400,67400,67400,7
|
|
20240313,092400,1146900,67500,67500,67500,67500,5
|
|
20240313,092300,809400,67400,67400,67400,67400,0
|
|
20240313,092200,809400,67400,67400,67400,67400,0
|
|
20240313,092100,809400,67400,67400,67400,67400,0
|
|
20240313,092000,809400,67400,67400,67400,67400,0
|
|
20240313,091900,809400,67400,67400,67400,67400,0
|
|
20240313,091800,809400,67400,67400,67400,67400,0
|
|
20240313,091700,809400,67400,67400,67400,67400,0
|
|
20240313,091600,809400,67400,67400,67400,67400,7
|
|
20240313,091500,337600,67400,67400,67400,67400,0
|
|
20240313,091400,337600,67400,67400,67400,67400,0
|
|
20240313,091300,337600,67400,67400,67400,67400,0
|
|
20240313,091200,337600,67400,67400,67400,67400,0
|
|
20240313,091100,337600,67400,67400,67400,67400,0
|
|
20240313,091000,337600,67400,67400,67400,67400,0
|
|
20240313,090900,337600,67400,67400,67400,67400,0
|
|
20240313,090800,337600,67400,67400,67400,67400,0
|
|
20240313,090700,337600,67400,67400,67400,67400,0
|
|
20240313,090600,337600,67400,67400,67400,67400,0
|
|
20240313,090500,337600,67400,67400,67400,67400,0
|
|
20240313,090400,337600,67400,67400,67400,67400,0
|
|
20240313,090300,337600,67400,67400,67400,67400,0
|
|
20240313,090200,337600,67400,67400,67400,67400,0
|
|
20240313,090100,337600,67400,67400,67400,67400,1
|
|
20240313,090000,270200,67500,67700,67700,67500,4
|