650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194700,216292600,67800,67800,67800,67800,5
|
|
20240320,194600,216292600,67800,67800,67800,67800,0
|
|
20240320,194500,216292600,67800,67800,67800,67800,0
|
|
20240320,194400,216292600,67800,67800,67800,67800,0
|
|
20240320,194300,216292600,67800,67800,67800,67800,0
|
|
20240320,194200,216292600,67800,67800,67800,67800,0
|
|
20240320,194100,216292600,67800,67800,67800,67800,0
|
|
20240320,194000,216292600,67800,67800,67800,67800,0
|
|
20240320,193900,216292600,67800,67800,67800,67800,0
|
|
20240320,193800,216292600,67800,67800,67800,67800,0
|
|
20240320,193700,216292600,67800,67800,67800,67800,0
|
|
20240320,193600,216292600,67800,67800,67800,67800,0
|
|
20240320,193500,216292600,67800,67800,67800,67800,0
|
|
20240320,193400,216292600,67800,67800,67800,67800,0
|
|
20240320,193300,216292600,67800,67800,67800,67800,0
|
|
20240320,193200,216292600,67800,67800,67800,67800,0
|
|
20240320,193100,216292600,67800,67800,67800,67800,0
|
|
20240320,193000,216292600,67800,67800,67800,67800,0
|
|
20240320,192900,216292600,67800,67800,67800,67800,0
|
|
20240320,192800,216292600,67800,67800,67800,67800,0
|
|
20240320,192700,216292600,67800,67800,67800,67800,0
|
|
20240320,192600,216292600,67800,67800,67800,67800,0
|
|
20240320,192500,216292600,67800,67800,67800,67800,0
|
|
20240320,192400,216292600,67800,67800,67800,67800,0
|
|
20240320,192300,216292600,67800,67800,67800,67800,0
|
|
20240320,192200,216292600,67800,67800,67800,67800,0
|
|
20240320,192100,216292600,67800,67800,67800,67800,0
|
|
20240320,192000,216292600,67800,67800,67800,67800,0
|
|
20240320,191900,216292600,67800,67800,67800,67800,0
|
|
20240320,191800,216292600,67800,67800,67800,67800,0
|
|
20240320,191700,216292600,67800,67800,67800,67800,5
|
|
20240320,191600,216292600,67800,67800,67800,67800,0
|
|
20240320,191500,216292600,67800,67800,67800,67800,0
|
|
20240320,191400,216292600,67800,67800,67800,67800,0
|
|
20240320,191300,216292600,67800,67800,67800,67800,0
|
|
20240320,191200,216292600,67800,67800,67800,67800,0
|
|
20240320,191100,216292600,67800,67800,67800,67800,0
|
|
20240320,191000,216292600,67800,67800,67800,67800,0
|
|
20240320,190900,216292600,67800,67800,67800,67800,0
|
|
20240320,190800,216292600,67800,67800,67800,67800,0
|
|
20240320,190700,216292600,67800,67800,67800,67800,0
|
|
20240320,190600,216292600,67800,67800,67800,67800,0
|
|
20240320,190500,216292600,67800,67800,67800,67800,0
|
|
20240320,190400,216292600,67800,67800,67800,67800,0
|
|
20240320,190300,216292600,67800,67800,67800,67800,0
|
|
20240320,190200,216292600,67800,67800,67800,67800,0
|
|
20240320,190100,216292600,67800,67800,67800,67800,0
|
|
20240320,190000,216292600,67800,67800,67800,67800,0
|
|
20240320,185900,216292600,67800,67800,67800,67800,0
|
|
20240320,185800,216292600,67800,67800,67800,67800,0
|
|
20240320,185700,216292600,67800,67800,67800,67800,0
|
|
20240320,185600,216292600,67800,67800,67800,67800,0
|
|
20240320,185500,216292600,67800,67800,67800,67800,0
|
|
20240320,185400,216292600,67800,67800,67800,67800,0
|
|
20240320,185300,216292600,67800,67800,67800,67800,0
|
|
20240320,185200,216292600,67800,67800,67800,67800,0
|
|
20240320,185100,216292600,67800,67800,67800,67800,0
|
|
20240320,185000,216292600,67800,67800,67800,67800,0
|
|
20240320,184900,216292600,67800,67800,67800,67800,0
|
|
20240320,184800,216292600,67800,67800,67800,67800,0
|
|
20240320,184700,216292600,67800,67800,67800,67800,5
|
|
20240320,184600,216292600,67800,67800,67800,67800,0
|
|
20240320,184500,216292600,67800,67800,67800,67800,0
|
|
20240320,184400,216292600,67800,67800,67800,67800,0
|
|
20240320,184300,216292600,67800,67800,67800,67800,0
|
|
20240320,184200,216292600,67800,67800,67800,67800,0
|
|
20240320,184100,216292600,67800,67800,67800,67800,0
|
|
20240320,184000,216292600,67800,67800,67800,67800,0
|
|
20240320,183900,216292600,67800,67800,67800,67800,0
|
|
20240320,183800,216292600,67800,67800,67800,67800,0
|
|
20240320,183700,216292600,67800,67800,67800,67800,0
|
|
20240320,183600,216292600,67800,67800,67800,67800,0
|
|
20240320,183500,216292600,67800,67800,67800,67800,0
|
|
20240320,183400,216292600,67800,67800,67800,67800,0
|
|
20240320,183300,216292600,67800,67800,67800,67800,0
|
|
20240320,183200,216292600,67800,67800,67800,67800,0
|
|
20240320,183100,216292600,67800,67800,67800,67800,0
|
|
20240320,183000,216292600,67800,67800,67800,67800,0
|
|
20240320,182900,216292600,67800,67800,67800,67800,0
|
|
20240320,182800,216292600,67800,67800,67800,67800,0
|
|
20240320,182700,216292600,67800,67800,67800,67800,0
|
|
20240320,182600,216292600,67800,67800,67800,67800,0
|
|
20240320,182500,216292600,67800,67800,67800,67800,0
|
|
20240320,182400,216292600,67800,67800,67800,67800,0
|
|
20240320,182300,216292600,67800,67800,67800,67800,0
|
|
20240320,182200,216292600,67800,67800,67800,67800,0
|
|
20240320,182100,216292600,67800,67800,67800,67800,0
|
|
20240320,182000,216292600,67800,67800,67800,67800,0
|
|
20240320,181900,216292600,67800,67800,67800,67800,0
|
|
20240320,181800,216292600,67800,67800,67800,67800,0
|
|
20240320,181700,216292600,67800,67800,67800,67800,5
|
|
20240320,181600,216292600,67800,67800,67800,67800,0
|
|
20240320,181500,216292600,67800,67800,67800,67800,0
|
|
20240320,181400,216292600,67800,67800,67800,67800,0
|
|
20240320,181300,216292600,67800,67800,67800,67800,0
|
|
20240320,181200,216292600,67800,67800,67800,67800,0
|
|
20240320,181100,216292600,67800,67800,67800,67800,0
|
|
20240320,181000,216292600,67800,67800,67800,67800,0
|
|
20240320,180900,216292600,67800,67800,67800,67800,0
|
|
20240320,180800,216292600,67800,67800,67800,67800,0
|
|
20240320,180700,216292600,67800,67800,67800,67800,0
|
|
20240320,180600,216292600,67800,67800,67800,67800,0
|
|
20240320,180500,216292600,67800,67800,67800,67800,0
|
|
20240320,180400,216292600,67800,67800,67800,67800,0
|
|
20240320,180300,216292600,67800,67800,67800,67800,0
|
|
20240320,180200,216292600,67800,67800,67800,67800,0
|
|
20240320,180100,216292600,67800,67800,67800,67800,0
|
|
20240320,180000,216292600,67800,67800,67800,67800,0
|
|
20240320,175900,216292600,67800,67800,67800,67800,0
|
|
20240320,175800,216292600,67800,67800,67800,67800,0
|
|
20240320,175700,216292600,67800,67800,67800,67800,0
|
|
20240320,175600,216292600,67800,67800,67800,67800,0
|
|
20240320,175500,216292600,67800,67800,67800,67800,0
|
|
20240320,175400,216292600,67800,67800,67800,67800,0
|
|
20240320,175300,216292600,67800,67800,67800,67800,0
|
|
20240320,175200,216292600,67800,67800,67800,67800,0
|
|
20240320,175100,216292600,67800,67800,67800,67800,0
|
|
20240320,175000,216292600,67800,67800,67800,67800,0
|
|
20240320,174900,216292600,67800,67800,67800,67800,0
|
|
20240320,174800,216292600,67800,67800,67800,67800,0
|
|
20240320,174700,216292600,67800,67800,67800,67800,5
|
|
20240320,174600,216292600,67800,67800,67800,67800,0
|
|
20240320,174500,216292600,67800,67800,67800,67800,0
|
|
20240320,174400,216292600,67800,67800,67800,67800,0
|
|
20240320,174300,216292600,67800,67800,67800,67800,0
|
|
20240320,174200,216292600,67800,67800,67800,67800,0
|
|
20240320,174100,216292600,67800,67800,67800,67800,0
|
|
20240320,174000,216292600,67800,67800,67800,67800,0
|
|
20240320,173900,216292600,67800,67800,67800,67800,0
|
|
20240320,173800,216292600,67800,67800,67800,67800,0
|
|
20240320,173700,216292600,67800,67800,67800,67800,0
|
|
20240320,173600,216292600,67800,67800,67800,67800,0
|
|
20240320,173500,216292600,67800,67800,67800,67800,0
|
|
20240320,173400,216292600,67800,67800,67800,67800,0
|
|
20240320,173300,216292600,67800,67800,67800,67800,0
|
|
20240320,173200,216292600,67800,67800,67800,67800,0
|
|
20240320,173100,216292600,67800,67800,67800,67800,0
|
|
20240320,173000,216292600,67800,67800,67800,67800,0
|
|
20240320,172900,216292600,67800,67800,67800,67800,0
|
|
20240320,172800,216292600,67800,67800,67800,67800,0
|
|
20240320,172700,216292600,67800,67800,67800,67800,0
|
|
20240320,172600,216292600,67800,67800,67800,67800,0
|
|
20240320,172500,216292600,67800,67800,67800,67800,0
|
|
20240320,172400,216292600,67800,67800,67800,67800,0
|
|
20240320,172300,216292600,67800,67800,67800,67800,0
|
|
20240320,172200,216292600,67800,67800,67800,67800,0
|
|
20240320,172100,216292600,67800,67800,67800,67800,0
|
|
20240320,172000,216292600,67800,67800,67800,67800,0
|
|
20240320,171900,216292600,67800,67800,67800,67800,0
|
|
20240320,171800,216292600,67800,67800,67800,67800,0
|
|
20240320,171700,216292600,67800,67800,67800,67800,5
|
|
20240320,171600,216292600,67800,67800,67800,67800,0
|
|
20240320,171500,216292600,67800,67800,67800,67800,0
|
|
20240320,171400,216292600,67800,67800,67800,67800,0
|
|
20240320,171300,216292600,67800,67800,67800,67800,0
|
|
20240320,171200,216292600,67800,67800,67800,67800,0
|
|
20240320,171100,216292600,67800,67800,67800,67800,0
|
|
20240320,171000,216292600,67800,67800,67800,67800,0
|
|
20240320,170900,216292600,67800,67800,67800,67800,0
|
|
20240320,170800,216292600,67800,67800,67800,67800,0
|
|
20240320,170700,216292600,67800,67800,67800,67800,0
|
|
20240320,170600,216292600,67800,67800,67800,67800,0
|
|
20240320,170500,216292600,67800,67800,67800,67800,0
|
|
20240320,170400,216292600,67800,67800,67800,67800,0
|
|
20240320,170300,216292600,67800,67800,67800,67800,0
|
|
20240320,170200,216292600,67800,67800,67800,67800,0
|
|
20240320,170100,216292600,67800,67800,67800,67800,0
|
|
20240320,170000,216292600,67800,67800,67800,67800,0
|
|
20240320,165900,216292600,67800,67800,67800,67800,0
|
|
20240320,165800,216292600,67800,67800,67800,67800,0
|
|
20240320,165700,216292600,67800,67800,67800,67800,0
|
|
20240320,165600,216292600,67800,67800,67800,67800,0
|
|
20240320,165500,216292600,67800,67800,67800,67800,0
|
|
20240320,165400,216292600,67800,67800,67800,67800,0
|
|
20240320,165300,216292600,67800,67800,67800,67800,0
|
|
20240320,165200,216292600,67800,67800,67800,67800,0
|
|
20240320,165100,216292600,67800,67800,67800,67800,0
|
|
20240320,165000,216292600,67800,67800,67800,67800,0
|
|
20240320,164900,216292600,67800,67800,67800,67800,0
|
|
20240320,164800,216292600,67800,67800,67800,67800,0
|
|
20240320,164700,216292600,67800,67800,67800,67800,5
|
|
20240320,164600,216292600,67800,67800,67800,67800,0
|
|
20240320,164500,216292600,67800,67800,67800,67800,0
|
|
20240320,164400,216292600,67800,67800,67800,67800,0
|
|
20240320,164300,216292600,67800,67800,67800,67800,0
|
|
20240320,164200,216292600,67800,67800,67800,67800,0
|
|
20240320,164100,216292600,67800,67800,67800,67800,0
|
|
20240320,164000,216292600,67800,67800,67800,67800,0
|
|
20240320,163900,216292600,67800,67800,67800,67800,0
|
|
20240320,163800,216292600,67800,67800,67800,67800,0
|
|
20240320,163700,216292600,67800,67800,67800,67800,0
|
|
20240320,163600,216292600,67800,67800,67800,67800,0
|
|
20240320,163500,216292600,67800,67800,67800,67800,0
|
|
20240320,163400,216292600,67800,67800,67800,67800,0
|
|
20240320,163300,216292600,67800,67800,67800,67800,0
|
|
20240320,163200,216292600,67800,67800,67800,67800,0
|
|
20240320,163100,216292600,67800,67800,67800,67800,0
|
|
20240320,163000,216292600,67800,67800,67800,67800,0
|
|
20240320,162900,216292600,67800,67800,67800,67800,0
|
|
20240320,162800,216292600,67800,67800,67800,67800,0
|
|
20240320,162700,216292600,67800,67800,67800,67800,0
|
|
20240320,162600,216292600,67800,67800,67800,67800,0
|
|
20240320,162500,216292600,67800,67800,67800,67800,0
|
|
20240320,162400,216292600,67800,67800,67800,67800,0
|
|
20240320,162300,216292600,67800,67800,67800,67800,0
|
|
20240320,162200,216292600,67800,67800,67800,67800,0
|
|
20240320,162100,216292600,67800,67800,67800,67800,0
|
|
20240320,162000,216292600,67800,67800,67800,67800,0
|
|
20240320,161900,216292600,67800,67800,67800,67800,0
|
|
20240320,161800,216292600,67800,67800,67800,67800,0
|
|
20240320,161700,216292600,67800,67800,67800,67800,5
|
|
20240320,161600,216292600,67800,67800,67800,67800,0
|
|
20240320,161500,216292600,67800,67800,67800,67800,0
|
|
20240320,161400,216292600,67800,67800,67800,67800,0
|
|
20240320,161300,216292600,67800,67800,67800,67800,0
|
|
20240320,161200,216292600,67800,67800,67800,67800,0
|
|
20240320,161100,216292600,67800,67800,67800,67800,0
|
|
20240320,161000,216292600,67800,67800,67800,67800,0
|
|
20240320,160900,216292600,67800,67800,67800,67800,0
|
|
20240320,160800,216292600,67800,67800,67800,67800,0
|
|
20240320,160700,216292600,67800,67800,67800,67800,0
|
|
20240320,160600,216292600,67800,67800,67800,67800,0
|
|
20240320,160500,216292600,67800,67800,67800,67800,0
|
|
20240320,160400,216292600,67800,67800,67800,67800,0
|
|
20240320,160300,216292600,67800,67800,67800,67800,0
|
|
20240320,160200,216292600,67800,67800,67800,67800,0
|
|
20240320,160100,216292600,67800,67800,67800,67800,0
|
|
20240320,160000,216292600,67800,67800,67800,67800,0
|
|
20240320,155900,216292600,67800,67800,67800,67800,0
|
|
20240320,155800,216292600,67800,67800,67800,67800,0
|
|
20240320,155700,216292600,67800,67800,67800,67800,0
|
|
20240320,155600,216292600,67800,67800,67800,67800,0
|
|
20240320,155500,216292600,67800,67800,67800,67800,0
|
|
20240320,155400,216292600,67800,67800,67800,67800,0
|
|
20240320,155300,216292600,67800,67800,67800,67800,0
|
|
20240320,155200,216292600,67800,67800,67800,67800,0
|
|
20240320,155100,216292600,67800,67800,67800,67800,0
|
|
20240320,155000,216292600,67800,67800,67800,67800,0
|
|
20240320,154900,216292600,67800,67800,67800,67800,0
|
|
20240320,154800,216292600,67800,67800,67800,67800,0
|
|
20240320,154700,216292600,67800,67800,67800,67800,5
|
|
20240320,154600,216292600,67800,67800,67800,67800,0
|
|
20240320,154500,216292600,67800,67800,67800,67800,0
|
|
20240320,154400,216292600,67800,67800,67800,67800,0
|
|
20240320,154300,216292600,67800,67800,67800,67800,0
|
|
20240320,154200,216292600,67800,67800,67800,67800,0
|
|
20240320,154100,216292600,67800,67800,67800,67800,0
|
|
20240320,154000,216292600,67800,67800,67800,67800,0
|
|
20240320,153900,216292600,67800,67800,67800,67800,0
|
|
20240320,153800,216292600,67800,67800,67800,67800,0
|
|
20240320,153700,216292600,67800,67800,67800,67800,0
|
|
20240320,153600,216292600,67800,67800,67800,67800,0
|
|
20240320,153500,216292600,67800,67800,67800,67800,0
|
|
20240320,153400,216292600,67800,67800,67800,67800,0
|
|
20240320,153300,216292600,67800,67800,67800,67800,0
|
|
20240320,153200,216292600,67800,67800,67800,67800,0
|
|
20240320,153100,216292600,67800,67800,67800,67800,0
|
|
20240320,153000,216292600,67800,67800,67800,67800,5
|
|
20240320,152900,215953600,67700,67700,67700,67700,0
|
|
20240320,152800,215953600,67700,67700,67700,67700,0
|
|
20240320,152700,215953600,67700,67700,67700,67700,0
|
|
20240320,152600,215953600,67700,67700,67700,67700,0
|
|
20240320,152500,215953600,67700,67700,67700,67700,0
|
|
20240320,152400,215953600,67700,67700,67700,67700,0
|
|
20240320,152300,215953600,67700,67700,67700,67700,0
|
|
20240320,152200,215953600,67700,67700,67700,67700,0
|
|
20240320,152100,215953600,67700,67700,67700,67700,0
|
|
20240320,152000,215953600,67700,67700,67700,67700,0
|
|
20240320,151900,215953600,67700,67700,67700,67700,0
|
|
20240320,151800,215953600,67700,67700,67700,67700,0
|
|
20240320,151700,215953600,67700,67700,67700,67700,1
|
|
20240320,151600,215885900,67700,67700,67700,67700,1
|
|
20240320,151500,215818200,67700,67700,67700,67700,0
|
|
20240320,151400,215818200,67700,67700,67700,67700,1
|
|
20240320,151300,215750500,67700,67700,67700,67700,1
|
|
20240320,151200,215682800,67600,67600,67600,67600,0
|
|
20240320,151100,215682800,67600,67800,67800,67600,4
|
|
20240320,151000,215411800,67700,67600,67700,67600,24
|
|
20240320,150900,213787200,67600,67600,67600,67600,1
|
|
20240320,150800,213719600,67600,67600,67600,67600,2
|
|
20240320,150700,213584400,67700,67700,67700,67700,1
|
|
20240320,150600,213516700,67600,67600,67600,67600,2
|
|
20240320,150500,213381500,67600,67600,67600,67600,0
|
|
20240320,150400,213381500,67600,67600,67600,67600,1
|
|
20240320,150300,213313900,67600,67600,67600,67600,1
|
|
20240320,150200,213246300,67600,67600,67600,67600,0
|
|
20240320,150100,213246300,67600,67600,67600,67600,2
|
|
20240320,150000,213111100,67700,67700,67700,67700,1
|
|
20240320,145900,213043400,67600,67600,67600,67600,2
|
|
20240320,145800,212908200,67600,67600,67600,67600,1
|
|
20240320,145700,212840600,67600,67600,67600,67600,0
|
|
20240320,145600,212840600,67600,67600,67600,67600,3
|
|
20240320,145500,212637800,67600,67600,67600,67600,0
|
|
20240320,145400,212637800,67600,67600,67600,67600,2
|
|
20240320,145300,212502600,67600,67600,67600,67600,1
|
|
20240320,145200,212435000,67600,67600,67600,67600,1
|
|
20240320,145100,212367400,67600,67600,67600,67600,1
|
|
20240320,145000,212299800,67600,67600,67600,67600,2
|
|
20240320,144900,212164600,67600,67600,67600,67600,2
|
|
20240320,144800,212029400,67600,67600,67600,67600,1
|
|
20240320,144700,211961800,67600,67600,67600,67600,0
|
|
20240320,144600,211961800,67600,67600,67600,67600,3
|
|
20240320,144500,211759000,67500,67500,67500,67500,0
|
|
20240320,144400,211759000,67500,67500,67500,67500,2
|
|
20240320,144300,211624000,67500,67500,67500,67500,1
|
|
20240320,144200,211556500,67500,67500,67500,67500,1
|
|
20240320,144100,211489000,67500,67500,67500,67500,2
|
|
20240320,144000,211354000,67500,67500,67500,67500,1
|
|
20240320,143900,211286500,67500,67500,67500,67500,1
|
|
20240320,143800,211219000,67500,67500,67500,67500,2
|
|
20240320,143700,211084000,67600,67500,67600,67500,16
|
|
20240320,143600,210002900,67500,67500,67500,67500,3
|
|
20240320,143500,209800400,67600,67600,67600,67600,0
|
|
20240320,143400,209800400,67600,67600,67600,67600,2
|
|
20240320,143300,209665200,67700,67500,67700,67500,2
|
|
20240320,143200,209530000,67500,67500,67500,67500,1
|
|
20240320,143100,209462500,67600,67600,67600,67600,2
|
|
20240320,143000,209327300,67500,67600,67600,67500,31
|
|
20240320,142900,207231800,67500,67500,67500,67500,4
|
|
20240320,142800,206961800,67500,67500,67500,67500,11
|
|
20240320,142700,206219300,67600,67500,67600,67500,21
|
|
20240320,142600,204801100,67400,67500,67500,67400,63
|
|
20240320,142500,200548900,67500,67500,67500,67500,8
|
|
20240320,142400,200008900,67500,67500,67500,67500,37
|
|
20240320,142300,197511400,67500,67500,67500,67500,28
|
|
20240320,142200,195621400,67500,67500,67500,67500,15
|
|
20240320,142100,194608900,67500,67500,67500,67500,9
|
|
20240320,142000,194001400,67500,67500,67500,67500,1
|
|
20240320,141900,193933900,67500,67500,67500,67500,1
|
|
20240320,141800,193866400,67600,67500,67600,67500,27
|
|
20240320,141700,192041400,67600,67500,67600,67500,2
|
|
20240320,141600,191906300,67500,67600,67600,67500,12
|
|
20240320,141500,191095300,67600,67600,67600,67500,14
|
|
20240320,141400,190149000,67500,67500,67600,67500,12
|
|
20240320,141300,189338100,67600,67500,67600,67500,9
|
|
20240320,141200,188730000,67500,67500,67600,67500,10
|
|
20240320,141100,188054600,67500,67700,67800,67500,19
|
|
20240320,141000,186768900,67500,67600,67600,67500,8
|
|
20240320,140900,186228200,67600,67600,67600,67600,1
|
|
20240320,140800,186160600,67600,67600,67600,67600,2
|
|
20240320,140700,186025400,67600,67600,67600,67600,100
|
|
20240320,140600,179265400,67600,67600,67600,67600,3
|
|
20240320,140500,179062600,67600,67600,67600,67600,1
|
|
20240320,140400,178995000,67600,67600,67600,67600,2
|
|
20240320,140300,178859800,67600,67600,67600,67600,0
|
|
20240320,140200,178859800,67600,67600,67600,67600,2
|
|
20240320,140100,178724600,67600,67600,67600,67600,43
|
|
20240320,140000,175817800,67600,67600,67600,67600,3
|
|
20240320,135900,175615000,67600,67600,67600,67600,2
|
|
20240320,135800,175479800,67600,67600,67600,67600,0
|
|
20240320,135700,175479800,67600,67600,67600,67600,2
|
|
20240320,135600,175344600,67600,67600,67600,67600,2
|
|
20240320,135500,175209400,67800,67800,67800,67800,74
|
|
20240320,135400,170192200,67600,67600,67900,67600,79
|
|
20240320,135300,164832500,67700,67700,67700,67700,1
|
|
20240320,135200,164764800,67600,67600,67600,67600,1
|
|
20240320,135100,164697200,67600,67600,67600,67600,1
|
|
20240320,135000,164629600,67600,67600,67600,67600,2
|
|
20240320,134900,164494400,67700,67700,67700,67700,21
|
|
20240320,134800,163072700,67700,67700,67700,67700,0
|
|
20240320,134700,163072700,67700,67700,67700,67700,0
|
|
20240320,134600,163072700,67700,67700,67700,67700,0
|
|
20240320,134500,163072700,67700,67700,67700,67700,0
|
|
20240320,134400,163072700,67700,67700,67700,67700,0
|
|
20240320,134300,163072700,67700,67700,67700,67700,35
|
|
20240320,134200,160703200,67700,67700,67700,67700,0
|
|
20240320,134100,160703200,67700,67700,67700,67700,0
|
|
20240320,134000,160703200,67700,67700,67700,67700,0
|
|
20240320,133900,160703200,67700,67700,67700,67700,0
|
|
20240320,133800,160703200,67700,67700,67700,67700,0
|
|
20240320,133700,160703200,67700,67700,67700,67700,0
|
|
20240320,133600,160703200,67700,67700,67700,67700,0
|
|
20240320,133500,160703200,67700,67700,67700,67700,0
|
|
20240320,133400,160703200,67700,67900,68000,67700,32
|
|
20240320,133300,158533400,67900,67900,67900,67900,251
|
|
20240320,133200,141490500,68000,68000,68000,68000,0
|
|
20240320,133100,141490500,68000,68000,68000,68000,0
|
|
20240320,133000,141490500,68000,68000,68000,68000,0
|
|
20240320,132900,141490500,68000,68000,68000,68000,0
|
|
20240320,132800,141490500,68000,68000,68000,68000,0
|
|
20240320,132700,141490500,68000,68000,68000,68000,0
|
|
20240320,132600,141490500,68000,68000,68000,68000,0
|
|
20240320,132500,141490500,68000,68000,68000,68000,0
|
|
20240320,132400,141490500,68000,68000,68000,68000,0
|
|
20240320,132300,141490500,68000,68000,68000,68000,0
|
|
20240320,132200,141490500,68000,68000,68000,68000,0
|
|
20240320,132100,141490500,68000,67900,68000,67900,8
|
|
20240320,132000,140946600,68000,67900,68000,67900,50
|
|
20240320,131900,137551400,67900,67900,67900,67900,0
|
|
20240320,131800,137551400,67900,67900,67900,67900,1
|
|
20240320,131700,137483500,67700,67700,67700,67700,0
|
|
20240320,131600,137483500,67700,67700,67700,67700,0
|
|
20240320,131500,137483500,67700,67700,67700,67700,0
|
|
20240320,131400,137483500,67700,67700,67700,67700,0
|
|
20240320,131300,137483500,67700,67700,67700,67700,0
|
|
20240320,131200,137483500,67700,67700,67700,67700,0
|
|
20240320,131100,137483500,67700,67700,67700,67700,0
|
|
20240320,131000,137483500,67700,67700,67700,67700,0
|
|
20240320,130900,137483500,67700,67700,67700,67700,0
|
|
20240320,130800,137483500,67700,67700,67700,67700,0
|
|
20240320,130700,137483500,67700,67700,67700,67700,0
|
|
20240320,130600,137483500,67700,67700,67700,67700,1
|
|
20240320,130500,137415800,67600,67600,67600,67600,0
|
|
20240320,130400,137415800,67600,67600,67600,67600,0
|
|
20240320,130300,137415800,67600,67600,67600,67600,0
|
|
20240320,130200,137415800,67600,67700,67700,67600,24
|
|
20240320,130100,135793000,67900,67900,67900,67900,4
|
|
20240320,130000,135521400,67900,67900,67900,67900,1
|
|
20240320,125900,135453500,67700,67700,67700,67700,4
|
|
20240320,125800,135182700,67700,67800,67800,67700,5
|
|
20240320,125700,134844100,67900,67900,67900,67900,0
|
|
20240320,125600,134844100,67900,67900,67900,67900,0
|
|
20240320,125500,134844100,67900,67900,67900,67900,1
|
|
20240320,125400,134776200,67800,67800,67800,67800,0
|
|
20240320,125300,134776200,67800,67800,67800,67800,0
|
|
20240320,125200,134776200,67800,67800,67800,67800,0
|
|
20240320,125100,134776200,67800,67800,67800,67800,0
|
|
20240320,125000,134776200,67800,67800,67800,67800,0
|
|
20240320,124900,134776200,67800,67800,67800,67800,0
|
|
20240320,124800,134776200,67800,67800,67800,67800,0
|
|
20240320,124700,134776200,67800,67800,67800,67800,30
|
|
20240320,124600,132742200,67800,67800,67800,67800,0
|
|
20240320,124500,132742200,67800,67800,67800,67800,0
|
|
20240320,124400,132742200,67800,67800,67800,67800,0
|
|
20240320,124300,132742200,67800,67800,67800,67800,0
|
|
20240320,124200,132742200,67800,67800,67800,67800,1
|
|
20240320,124100,132674400,67800,67800,67800,67800,0
|
|
20240320,124000,132674400,67800,67800,67800,67800,124
|
|
20240320,123900,124267200,67900,67900,67900,67900,0
|
|
20240320,123800,124267200,67900,67900,67900,67900,0
|
|
20240320,123700,124267200,67900,67900,67900,67900,0
|
|
20240320,123600,124267200,67900,67900,67900,67900,0
|
|
20240320,123500,124267200,67900,67900,67900,67900,0
|
|
20240320,123400,124267200,67900,67900,67900,67900,1
|
|
20240320,123300,124199300,67900,67900,67900,67900,0
|
|
20240320,123200,124199300,67900,67900,67900,67900,39
|
|
20240320,123100,121551200,68000,68000,68000,68000,0
|
|
20240320,123000,121551200,68000,68000,68000,68000,0
|
|
20240320,122900,121551200,68000,68000,68000,68000,0
|
|
20240320,122800,121551200,68000,68000,68000,68000,0
|
|
20240320,122700,121551200,68000,68000,68000,68000,102
|
|
20240320,122600,114615200,68000,68000,68000,68000,1
|
|
20240320,122500,114547200,68000,68000,68000,68000,0
|
|
20240320,122400,114547200,68000,68000,68000,68000,0
|
|
20240320,122300,114547200,68000,68000,68000,68000,4
|
|
20240320,122200,114275200,68000,68000,68000,68000,0
|
|
20240320,122100,114275200,68000,68000,68000,68000,0
|
|
20240320,122000,114275200,68000,68000,68000,68000,0
|
|
20240320,121900,114275200,68000,68000,68000,68000,22
|
|
20240320,121800,112779200,68000,68000,68000,68000,0
|
|
20240320,121700,112779200,68000,68000,68000,68000,0
|
|
20240320,121600,112779200,68000,68000,68000,68000,11
|
|
20240320,121500,112031200,68000,68000,68000,68000,0
|
|
20240320,121400,112031200,68000,68200,68200,68000,59
|
|
20240320,121300,108016500,68300,68300,68300,68300,0
|
|
20240320,121200,108016500,68300,68300,68300,68300,0
|
|
20240320,121100,108016500,68300,68300,68300,68300,0
|
|
20240320,121000,108016500,68300,68300,68300,68300,1
|
|
20240320,120900,107948200,68300,68300,68300,68300,0
|
|
20240320,120800,107948200,68300,68300,68300,68300,0
|
|
20240320,120700,107948200,68300,68300,68300,68300,0
|
|
20240320,120600,107948200,68300,68300,68300,68300,0
|
|
20240320,120500,107948200,68300,68300,68300,68300,0
|
|
20240320,120400,107948200,68300,68300,68300,68300,0
|
|
20240320,120300,107948200,68300,68300,68300,68300,0
|
|
20240320,120200,107948200,68300,68300,68300,68300,0
|
|
20240320,120100,107948200,68300,68200,68300,68100,26
|
|
20240320,120000,106174100,68200,68200,68200,68200,3
|
|
20240320,115900,105969500,68300,68300,68300,68300,0
|
|
20240320,115800,105969500,68300,68300,68300,68300,0
|
|
20240320,115700,105969500,68300,68300,68300,68300,20
|
|
20240320,115600,104603500,68300,68300,68300,68300,0
|
|
20240320,115500,104603500,68300,68300,68300,68300,0
|
|
20240320,115400,104603500,68300,68300,68300,68300,7
|
|
20240320,115300,104125400,68200,68200,68200,68200,7
|
|
20240320,115200,103648000,68300,68300,68300,68300,9
|
|
20240320,115100,103033300,68300,68300,68300,68300,0
|
|
20240320,115000,103033300,68300,68300,68300,68300,6
|
|
20240320,114900,102623500,68300,68300,68300,68300,0
|
|
20240320,114800,102623500,68300,68300,68300,68300,13
|
|
20240320,114700,101735600,68200,68200,68200,68200,0
|
|
20240320,114600,101735600,68200,68200,68200,68200,63
|
|
20240320,114500,97439000,68200,68400,68400,68200,50
|
|
20240320,114400,94027200,68300,68300,68300,68300,0
|
|
20240320,114300,94027200,68300,68300,68300,68300,9
|
|
20240320,114200,93412500,68300,68300,68300,68300,0
|
|
20240320,114100,93412500,68300,68400,68400,68300,13
|
|
20240320,114000,92524000,68300,68300,68300,68300,0
|
|
20240320,113900,92524000,68300,68300,68300,68300,0
|
|
20240320,113800,92524000,68300,68300,68300,68300,0
|
|
20240320,113700,92524000,68300,68400,68400,68300,12
|
|
20240320,113600,91703800,68400,68400,68400,68400,6
|
|
20240320,113500,91293400,68200,68200,68200,68200,0
|
|
20240320,113400,91293400,68200,68300,68300,68200,8
|
|
20240320,113300,90747100,68300,68300,68300,68300,0
|
|
20240320,113200,90747100,68300,68300,68300,68300,6
|
|
20240320,113100,90337300,68400,68400,68400,68400,0
|
|
20240320,113000,90337300,68400,68400,68400,68400,13
|
|
20240320,112900,89448100,68300,68300,68300,68300,0
|
|
20240320,112800,89448100,68300,68300,68300,68300,0
|
|
20240320,112700,89448100,68300,68300,68300,68300,0
|
|
20240320,112600,89448100,68300,68300,68300,68300,6
|
|
20240320,112500,89038300,68200,68300,68300,68200,17
|
|
20240320,112400,87878300,68300,68300,68300,68300,0
|
|
20240320,112300,87878300,68300,68300,68300,68300,7
|
|
20240320,112200,87400200,68300,68300,68300,68300,0
|
|
20240320,112100,87400200,68300,68300,68300,68300,6
|
|
20240320,112000,86990400,68300,68300,68300,68300,0
|
|
20240320,111900,86990400,68300,68300,68300,68300,6
|
|
20240320,111800,86580600,68300,68400,68400,68300,17
|
|
20240320,111700,85418500,68400,68400,68400,68400,0
|
|
20240320,111600,85418500,68400,68400,68400,68400,12
|
|
20240320,111500,84597700,68400,68400,68400,68400,0
|
|
20240320,111400,84597700,68400,68400,68400,68400,0
|
|
20240320,111300,84597700,68400,68400,68400,68400,0
|
|
20240320,111200,84597700,68400,68400,68400,68400,13
|
|
20240320,111100,83708500,68300,68300,68300,68300,0
|
|
20240320,111000,83708500,68300,68300,68300,68300,0
|
|
20240320,110900,83708500,68300,68300,68300,68300,0
|
|
20240320,110800,83708500,68300,68300,68300,68300,6
|
|
20240320,110700,83298700,68300,68300,68300,68300,0
|
|
20240320,110600,83298700,68300,68200,68300,68200,10
|
|
20240320,110500,82616000,68300,68300,68300,68300,6
|
|
20240320,110400,82206200,68300,68300,68300,68300,0
|
|
20240320,110300,82206200,68300,68300,68300,68300,6
|
|
20240320,110200,81796400,68300,68300,68300,68300,30
|
|
20240320,110100,79747400,68300,68300,68300,68300,10
|
|
20240320,110000,79064400,68300,68300,68300,68300,2
|
|
20240320,105900,78927800,68300,68300,68300,68300,7
|
|
20240320,105800,78449700,68300,68300,68300,68300,0
|
|
20240320,105700,78449700,68300,68300,68300,68300,6
|
|
20240320,105600,78039900,68300,68300,68300,68300,6
|
|
20240320,105500,77630100,68300,68300,68300,68300,12
|
|
20240320,105400,76810500,68300,68300,68300,68300,7
|
|
20240320,105300,76332400,68300,68300,68300,68300,0
|
|
20240320,105200,76332400,68300,68300,68300,68300,6
|
|
20240320,105100,75922600,68300,68300,68300,68300,0
|
|
20240320,105000,75922600,68300,68300,68300,68300,6
|
|
20240320,104900,75512800,68300,68300,68300,68300,0
|
|
20240320,104800,75512800,68300,68300,68300,68300,8
|
|
20240320,104700,74966400,68300,68300,68300,68300,6
|
|
20240320,104600,74556600,68300,68300,68300,68300,15
|
|
20240320,104500,73532100,68300,68300,68300,68300,6
|
|
20240320,104400,73122300,68300,68300,68300,68300,0
|
|
20240320,104300,73122300,68300,68300,68300,68300,7
|
|
20240320,104200,72644200,68400,68400,68400,68400,0
|
|
20240320,104100,72644200,68400,68300,68400,68300,12
|
|
20240320,104000,71823900,68400,68400,68400,68400,0
|
|
20240320,103900,71823900,68400,68400,68400,68400,0
|
|
20240320,103800,71823900,68400,68400,68400,68400,0
|
|
20240320,103700,71823900,68400,68400,68400,68400,13
|
|
20240320,103600,70934700,68300,68300,68300,68300,0
|
|
20240320,103500,70934700,68300,68300,68300,68300,0
|
|
20240320,103400,70934700,68300,68300,68300,68300,6
|
|
20240320,103300,70524900,68300,68300,68300,68300,0
|
|
20240320,103200,70524900,68300,68300,68300,68300,7
|
|
20240320,103100,70046800,68300,68300,68300,68300,0
|
|
20240320,103000,70046800,68300,68300,68300,68300,6
|
|
20240320,102900,69637000,68300,68300,68300,68300,0
|
|
20240320,102800,69637000,68300,68300,68300,68300,6
|
|
20240320,102700,69227200,68300,68300,68300,68300,13
|
|
20240320,102600,68339300,68300,68300,68300,68300,0
|
|
20240320,102500,68339300,68300,68300,68300,68300,2
|
|
20240320,102400,68202700,68100,68100,68100,68100,4
|
|
20240320,102300,67930300,68200,68200,68200,68200,17
|
|
20240320,102200,66770900,68200,68300,68300,68200,60
|
|
20240320,102100,62678600,68300,68300,68300,68300,3
|
|
20240320,102000,62473700,68300,68400,68400,68300,32
|
|
20240320,101900,60287900,68400,68400,68400,68400,7
|
|
20240320,101800,59809100,68400,68400,68400,68400,8
|
|
20240320,101700,59261900,68400,68400,68400,68400,10
|
|
20240320,101600,58577900,68400,68400,68400,68400,6
|
|
20240320,101500,58167500,68400,68400,68400,68400,0
|
|
20240320,101400,58167500,68400,68400,68400,68400,7
|
|
20240320,101300,57688700,68400,68400,68400,68400,2
|
|
20240320,101200,57551900,68400,68400,68400,68400,6
|
|
20240320,101100,57141500,68400,68400,68400,68400,0
|
|
20240320,101000,57141500,68400,68400,68400,68400,7
|
|
20240320,100900,56662700,68400,68400,68400,68400,0
|
|
20240320,100800,56662700,68400,68300,68400,68300,17
|
|
20240320,100700,55500900,68400,68400,68400,68400,6
|
|
20240320,100600,55090500,68400,68400,68400,68400,2
|
|
20240320,100500,54953700,68400,68400,68400,68400,6
|
|
20240320,100400,54543300,68400,68400,68400,68400,0
|
|
20240320,100300,54543300,68400,68400,68400,68400,13
|
|
20240320,100200,53654100,68300,68300,68300,68300,0
|
|
20240320,100100,53654100,68300,68300,68300,68300,5
|
|
20240320,100000,53312600,68300,68400,68400,68300,2
|
|
20240320,095900,53175900,68400,68400,68400,68400,0
|
|
20240320,095800,53175900,68400,68400,68400,68400,8
|
|
20240320,095700,52628700,68300,68300,68300,68300,3
|
|
20240320,095600,52423800,68300,68300,68300,68300,2
|
|
20240320,095500,52287200,68300,68300,68300,68300,0
|
|
20240320,095400,52287200,68300,68300,68300,68300,7
|
|
20240320,095300,51809100,68300,68300,68300,68300,0
|
|
20240320,095200,51809100,68300,68300,68300,68300,10
|
|
20240320,095100,51126100,68300,68300,68300,68300,3
|
|
20240320,095000,50921200,68300,68200,68400,68200,249
|
|
20240320,094900,33891900,68200,68200,68200,68200,0
|
|
20240320,094800,33891900,68200,68200,68200,68200,0
|
|
20240320,094700,33891900,68200,68300,68300,68200,16
|
|
20240320,094600,32799300,68300,68200,68300,68200,74
|
|
20240320,094500,27745400,68200,68200,68200,68200,2
|
|
20240320,094400,27609000,68300,68300,68300,68300,0
|
|
20240320,094300,27609000,68300,68300,68300,68300,0
|
|
20240320,094200,27609000,68300,68100,68300,68100,3
|
|
20240320,094100,27404300,68300,68300,68300,68300,17
|
|
20240320,094000,26243200,68200,68200,68200,68200,0
|
|
20240320,093900,26243200,68200,68200,68200,68200,2
|
|
20240320,093800,26106800,68200,68200,68200,68200,0
|
|
20240320,093700,26106800,68200,68200,68200,68200,0
|
|
20240320,093600,26106800,68200,68300,68300,68200,40
|
|
20240320,093500,23375400,68200,68200,68200,68200,1
|
|
20240320,093400,23307200,68200,68100,68200,68100,90
|
|
20240320,093300,17174500,68100,68100,68100,68100,0
|
|
20240320,093200,17174500,68100,68100,68100,68100,12
|
|
20240320,093100,16357300,68100,68100,68100,68100,0
|
|
20240320,093000,16357300,68100,68100,68100,68100,0
|
|
20240320,092900,16357300,68100,68100,68100,68100,13
|
|
20240320,092800,15472000,68100,68100,68100,68100,5
|
|
20240320,092700,15131500,68000,68000,68000,68000,0
|
|
20240320,092600,15131500,68000,68000,68000,68000,1
|
|
20240320,092500,15063500,68100,68100,68100,68100,13
|
|
20240320,092400,14178200,68100,68100,68100,68100,0
|
|
20240320,092300,14178200,68100,68100,68100,68100,0
|
|
20240320,092200,14178200,68100,68100,68100,68100,0
|
|
20240320,092100,14178200,68100,68100,68100,68100,12
|
|
20240320,092000,13361000,68100,68100,68100,68100,0
|
|
20240320,091900,13361000,68100,68100,68100,68100,0
|
|
20240320,091800,13361000,68100,68100,68100,68100,13
|
|
20240320,091700,12475700,68100,68100,68100,68100,0
|
|
20240320,091600,12475700,68100,68100,68100,68100,1
|
|
20240320,091500,12407600,68100,68000,68100,68000,16
|
|
20240320,091400,11318700,68100,68100,68100,68100,6
|
|
20240320,091300,10910100,68100,68100,68100,68100,0
|
|
20240320,091200,10910100,68100,68100,68100,68100,0
|
|
20240320,091100,10910100,68100,68100,68100,68100,0
|
|
20240320,091000,10910100,68100,68100,68100,68100,15
|
|
20240320,090900,9888600,68100,68000,68100,67900,33
|
|
20240320,090800,7645100,67900,67900,67900,67900,0
|
|
20240320,090700,7645100,67900,67900,67900,67900,0
|
|
20240320,090600,7645100,67900,68000,68000,67900,20
|
|
20240320,090500,6286300,68100,68100,68100,68100,0
|
|
20240320,090400,6286300,68100,68100,68100,68100,6
|
|
20240320,090300,5877700,68100,68100,68100,68100,0
|
|
20240320,090200,5877700,68100,68100,68100,68100,6
|
|
20240320,090100,5469100,68000,68000,68000,68000,0
|
|
20240320,090000,5469100,68000,68400,68400,68000,80
|