649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194600,228028400,69000,69000,69000,69000,11
|
|
20240322,194500,228028400,69000,69000,69000,69000,0
|
|
20240322,194400,228028400,69000,69000,69000,69000,0
|
|
20240322,194300,228028400,69000,69000,69000,69000,0
|
|
20240322,194200,228028400,69000,69000,69000,69000,0
|
|
20240322,194100,228028400,69000,69000,69000,69000,0
|
|
20240322,194000,228028400,69000,69000,69000,69000,0
|
|
20240322,193900,228028400,69000,69000,69000,69000,0
|
|
20240322,193800,228028400,69000,69000,69000,69000,0
|
|
20240322,193700,228028400,69000,69000,69000,69000,0
|
|
20240322,193600,228028400,69000,69000,69000,69000,0
|
|
20240322,193500,228028400,69000,69000,69000,69000,0
|
|
20240322,193400,228028400,69000,69000,69000,69000,0
|
|
20240322,193300,228028400,69000,69000,69000,69000,0
|
|
20240322,193200,228028400,69000,69000,69000,69000,0
|
|
20240322,193100,228028400,69000,69000,69000,69000,0
|
|
20240322,193000,228028400,69000,69000,69000,69000,0
|
|
20240322,192900,228028400,69000,69000,69000,69000,0
|
|
20240322,192800,228028400,69000,69000,69000,69000,0
|
|
20240322,192700,228028400,69000,69000,69000,69000,0
|
|
20240322,192600,228028400,69000,69000,69000,69000,0
|
|
20240322,192500,228028400,69000,69000,69000,69000,0
|
|
20240322,192400,228028400,69000,69000,69000,69000,0
|
|
20240322,192300,228028400,69000,69000,69000,69000,0
|
|
20240322,192200,228028400,69000,69000,69000,69000,0
|
|
20240322,192100,228028400,69000,69000,69000,69000,0
|
|
20240322,192000,228028400,69000,69000,69000,69000,0
|
|
20240322,191900,228028400,69000,69000,69000,69000,0
|
|
20240322,191800,228028400,69000,69000,69000,69000,0
|
|
20240322,191700,228028400,69000,69000,69000,69000,0
|
|
20240322,191600,228028400,69000,69000,69000,69000,11
|
|
20240322,191500,228028400,69000,69000,69000,69000,0
|
|
20240322,191400,228028400,69000,69000,69000,69000,0
|
|
20240322,191300,228028400,69000,69000,69000,69000,0
|
|
20240322,191200,228028400,69000,69000,69000,69000,0
|
|
20240322,191100,228028400,69000,69000,69000,69000,0
|
|
20240322,191000,228028400,69000,69000,69000,69000,0
|
|
20240322,190900,228028400,69000,69000,69000,69000,0
|
|
20240322,190800,228028400,69000,69000,69000,69000,0
|
|
20240322,190700,228028400,69000,69000,69000,69000,0
|
|
20240322,190600,228028400,69000,69000,69000,69000,0
|
|
20240322,190500,228028400,69000,69000,69000,69000,0
|
|
20240322,190400,228028400,69000,69000,69000,69000,0
|
|
20240322,190300,228028400,69000,69000,69000,69000,0
|
|
20240322,190200,228028400,69000,69000,69000,69000,0
|
|
20240322,190100,228028400,69000,69000,69000,69000,0
|
|
20240322,190000,228028400,69000,69000,69000,69000,0
|
|
20240322,185900,228028400,69000,69000,69000,69000,0
|
|
20240322,185800,228028400,69000,69000,69000,69000,0
|
|
20240322,185700,228028400,69000,69000,69000,69000,0
|
|
20240322,185600,228028400,69000,69000,69000,69000,0
|
|
20240322,185500,228028400,69000,69000,69000,69000,0
|
|
20240322,185400,228028400,69000,69000,69000,69000,0
|
|
20240322,185300,228028400,69000,69000,69000,69000,0
|
|
20240322,185200,228028400,69000,69000,69000,69000,0
|
|
20240322,185100,228028400,69000,69000,69000,69000,0
|
|
20240322,185000,228028400,69000,69000,69000,69000,0
|
|
20240322,184900,228028400,69000,69000,69000,69000,0
|
|
20240322,184800,228028400,69000,69000,69000,69000,0
|
|
20240322,184700,228028400,69000,69000,69000,69000,0
|
|
20240322,184600,228028400,69000,69000,69000,69000,11
|
|
20240322,184500,228028400,69000,69000,69000,69000,0
|
|
20240322,184400,228028400,69000,69000,69000,69000,0
|
|
20240322,184300,228028400,69000,69000,69000,69000,0
|
|
20240322,184200,228028400,69000,69000,69000,69000,0
|
|
20240322,184100,228028400,69000,69000,69000,69000,0
|
|
20240322,184000,228028400,69000,69000,69000,69000,0
|
|
20240322,183900,228028400,69000,69000,69000,69000,0
|
|
20240322,183800,228028400,69000,69000,69000,69000,0
|
|
20240322,183700,228028400,69000,69000,69000,69000,0
|
|
20240322,183600,228028400,69000,69000,69000,69000,0
|
|
20240322,183500,228028400,69000,69000,69000,69000,0
|
|
20240322,183400,228028400,69000,69000,69000,69000,0
|
|
20240322,183300,228028400,69000,69000,69000,69000,0
|
|
20240322,183200,228028400,69000,69000,69000,69000,0
|
|
20240322,183100,228028400,69000,69000,69000,69000,0
|
|
20240322,183000,228028400,69000,69000,69000,69000,0
|
|
20240322,182900,228028400,69000,69000,69000,69000,0
|
|
20240322,182800,228028400,69000,69000,69000,69000,0
|
|
20240322,182700,228028400,69000,69000,69000,69000,0
|
|
20240322,182600,228028400,69000,69000,69000,69000,0
|
|
20240322,182500,228028400,69000,69000,69000,69000,0
|
|
20240322,182400,228028400,69000,69000,69000,69000,0
|
|
20240322,182300,228028400,69000,69000,69000,69000,0
|
|
20240322,182200,228028400,69000,69000,69000,69000,0
|
|
20240322,182100,228028400,69000,69000,69000,69000,0
|
|
20240322,182000,228028400,69000,69000,69000,69000,0
|
|
20240322,181900,228028400,69000,69000,69000,69000,0
|
|
20240322,181800,228028400,69000,69000,69000,69000,0
|
|
20240322,181700,228028400,69000,69000,69000,69000,0
|
|
20240322,181600,228028400,69000,69000,69000,69000,11
|
|
20240322,181500,228028400,69000,69000,69000,69000,0
|
|
20240322,181400,228028400,69000,69000,69000,69000,0
|
|
20240322,181300,228028400,69000,69000,69000,69000,0
|
|
20240322,181200,228028400,69000,69000,69000,69000,0
|
|
20240322,181100,228028400,69000,69000,69000,69000,0
|
|
20240322,181000,228028400,69000,69000,69000,69000,0
|
|
20240322,180900,228028400,69000,69000,69000,69000,0
|
|
20240322,180800,228028400,69000,69000,69000,69000,0
|
|
20240322,180700,228028400,69000,69000,69000,69000,0
|
|
20240322,180600,228028400,69000,69000,69000,69000,0
|
|
20240322,180500,228028400,69000,69000,69000,69000,0
|
|
20240322,180400,228028400,69000,69000,69000,69000,0
|
|
20240322,180300,228028400,69000,69000,69000,69000,0
|
|
20240322,180200,228028400,69000,69000,69000,69000,0
|
|
20240322,180100,228028400,69000,69000,69000,69000,0
|
|
20240322,180000,228028400,69000,69000,69000,69000,0
|
|
20240322,175900,228028400,69000,69000,69000,69000,0
|
|
20240322,175800,228028400,69000,69000,69000,69000,0
|
|
20240322,175700,228028400,69000,69000,69000,69000,0
|
|
20240322,175600,228028400,69000,69000,69000,69000,0
|
|
20240322,175500,228028400,69000,69000,69000,69000,0
|
|
20240322,175400,228028400,69000,69000,69000,69000,0
|
|
20240322,175300,228028400,69000,69000,69000,69000,0
|
|
20240322,175200,228028400,69000,69000,69000,69000,0
|
|
20240322,175100,228028400,69000,69000,69000,69000,0
|
|
20240322,175000,228028400,69000,69000,69000,69000,0
|
|
20240322,174900,228028400,69000,69000,69000,69000,0
|
|
20240322,174800,228028400,69000,69000,69000,69000,0
|
|
20240322,174700,228028400,69000,69000,69000,69000,0
|
|
20240322,174600,228028400,69000,69000,69000,69000,11
|
|
20240322,174500,228028400,69000,69000,69000,69000,0
|
|
20240322,174400,228028400,69000,69000,69000,69000,0
|
|
20240322,174300,228028400,69000,69000,69000,69000,0
|
|
20240322,174200,228028400,69000,69000,69000,69000,0
|
|
20240322,174100,228028400,69000,69000,69000,69000,0
|
|
20240322,174000,228028400,69000,69000,69000,69000,0
|
|
20240322,173900,228028400,69000,69000,69000,69000,0
|
|
20240322,173800,228028400,69000,69000,69000,69000,0
|
|
20240322,173700,228028400,69000,69000,69000,69000,0
|
|
20240322,173600,228028400,69000,69000,69000,69000,0
|
|
20240322,173500,228028400,69000,69000,69000,69000,0
|
|
20240322,173400,228028400,69000,69000,69000,69000,0
|
|
20240322,173300,228028400,69000,69000,69000,69000,0
|
|
20240322,173200,228028400,69000,69000,69000,69000,0
|
|
20240322,173100,228028400,69000,69000,69000,69000,0
|
|
20240322,173000,228028400,69000,69000,69000,69000,0
|
|
20240322,172900,228028400,69000,69000,69000,69000,0
|
|
20240322,172800,228028400,69000,69000,69000,69000,0
|
|
20240322,172700,228028400,69000,69000,69000,69000,0
|
|
20240322,172600,228028400,69000,69000,69000,69000,0
|
|
20240322,172500,228028400,69000,69000,69000,69000,0
|
|
20240322,172400,228028400,69000,69000,69000,69000,0
|
|
20240322,172300,228028400,69000,69000,69000,69000,0
|
|
20240322,172200,228028400,69000,69000,69000,69000,0
|
|
20240322,172100,228028400,69000,69000,69000,69000,0
|
|
20240322,172000,228028400,69000,69000,69000,69000,0
|
|
20240322,171900,228028400,69000,69000,69000,69000,0
|
|
20240322,171800,228028400,69000,69000,69000,69000,0
|
|
20240322,171700,228028400,69000,69000,69000,69000,0
|
|
20240322,171600,228028400,69000,69000,69000,69000,11
|
|
20240322,171500,228028400,69000,69000,69000,69000,0
|
|
20240322,171400,228028400,69000,69000,69000,69000,0
|
|
20240322,171300,228028400,69000,69000,69000,69000,0
|
|
20240322,171200,228028400,69000,69000,69000,69000,0
|
|
20240322,171100,228028400,69000,69000,69000,69000,0
|
|
20240322,171000,228028400,69000,69000,69000,69000,0
|
|
20240322,170900,228028400,69000,69000,69000,69000,0
|
|
20240322,170800,228028400,69000,69000,69000,69000,0
|
|
20240322,170700,228028400,69000,69000,69000,69000,0
|
|
20240322,170600,228028400,69000,69000,69000,69000,0
|
|
20240322,170500,228028400,69000,69000,69000,69000,0
|
|
20240322,170400,228028400,69000,69000,69000,69000,0
|
|
20240322,170300,228028400,69000,69000,69000,69000,0
|
|
20240322,170200,228028400,69000,69000,69000,69000,0
|
|
20240322,170100,228028400,69000,69000,69000,69000,0
|
|
20240322,170000,228028400,69000,69000,69000,69000,0
|
|
20240322,165900,228028400,69000,69000,69000,69000,0
|
|
20240322,165800,228028400,69000,69000,69000,69000,0
|
|
20240322,165700,228028400,69000,69000,69000,69000,0
|
|
20240322,165600,228028400,69000,69000,69000,69000,0
|
|
20240322,165500,228028400,69000,69000,69000,69000,0
|
|
20240322,165400,228028400,69000,69000,69000,69000,0
|
|
20240322,165300,228028400,69000,69000,69000,69000,0
|
|
20240322,165200,228028400,69000,69000,69000,69000,0
|
|
20240322,165100,228028400,69000,69000,69000,69000,0
|
|
20240322,165000,228028400,69000,69000,69000,69000,0
|
|
20240322,164900,228028400,69000,69000,69000,69000,0
|
|
20240322,164800,228028400,69000,69000,69000,69000,0
|
|
20240322,164700,228028400,69000,69000,69000,69000,0
|
|
20240322,164600,228028400,69000,69000,69000,69000,11
|
|
20240322,164500,228028400,69000,69000,69000,69000,0
|
|
20240322,164400,228028400,69000,69000,69000,69000,0
|
|
20240322,164300,228028400,69000,69000,69000,69000,0
|
|
20240322,164200,228028400,69000,69000,69000,69000,0
|
|
20240322,164100,228028400,69000,69000,69000,69000,0
|
|
20240322,164000,228028400,69000,69000,69000,69000,0
|
|
20240322,163900,228028400,69000,69000,69000,69000,0
|
|
20240322,163800,228028400,69000,69000,69000,69000,0
|
|
20240322,163700,228028400,69000,69000,69000,69000,0
|
|
20240322,163600,228028400,69000,69000,69000,69000,0
|
|
20240322,163500,228028400,69000,69000,69000,69000,0
|
|
20240322,163400,228028400,69000,69000,69000,69000,0
|
|
20240322,163300,228028400,69000,69000,69000,69000,0
|
|
20240322,163200,228028400,69000,69000,69000,69000,0
|
|
20240322,163100,228028400,69000,69000,69000,69000,0
|
|
20240322,163000,228028400,69000,69000,69000,69000,0
|
|
20240322,162900,228028400,69000,69000,69000,69000,0
|
|
20240322,162800,228028400,69000,69000,69000,69000,0
|
|
20240322,162700,228028400,69000,69000,69000,69000,0
|
|
20240322,162600,228028400,69000,69000,69000,69000,0
|
|
20240322,162500,228028400,69000,69000,69000,69000,0
|
|
20240322,162400,228028400,69000,69000,69000,69000,0
|
|
20240322,162300,228028400,69000,69000,69000,69000,0
|
|
20240322,162200,228028400,69000,69000,69000,69000,0
|
|
20240322,162100,228028400,69000,69000,69000,69000,0
|
|
20240322,162000,228028400,69000,69000,69000,69000,0
|
|
20240322,161900,228028400,69000,69000,69000,69000,0
|
|
20240322,161800,228028400,69000,69000,69000,69000,0
|
|
20240322,161700,228028400,69000,69000,69000,69000,0
|
|
20240322,161600,228028400,69000,69000,69000,69000,11
|
|
20240322,161500,228028400,69000,69000,69000,69000,0
|
|
20240322,161400,228028400,69000,69000,69000,69000,0
|
|
20240322,161300,228028400,69000,69000,69000,69000,0
|
|
20240322,161200,228028400,69000,69000,69000,69000,0
|
|
20240322,161100,228028400,69000,69000,69000,69000,0
|
|
20240322,161000,228028400,69000,69000,69000,69000,0
|
|
20240322,160900,228028400,69000,69000,69000,69000,0
|
|
20240322,160800,228028400,69000,69000,69000,69000,0
|
|
20240322,160700,228028400,69000,69000,69000,69000,0
|
|
20240322,160600,228028400,69000,69000,69000,69000,0
|
|
20240322,160500,228028400,69000,69000,69000,69000,0
|
|
20240322,160400,228028400,69000,69000,69000,69000,0
|
|
20240322,160300,228028400,69000,69000,69000,69000,0
|
|
20240322,160200,228028400,69000,69000,69000,69000,0
|
|
20240322,160100,228028400,69000,69000,69000,69000,0
|
|
20240322,160000,228028400,69000,69000,69000,69000,0
|
|
20240322,155900,228028400,69000,69000,69000,69000,0
|
|
20240322,155800,228028400,69000,69000,69000,69000,0
|
|
20240322,155700,228028400,69000,69000,69000,69000,0
|
|
20240322,155600,228028400,69000,69000,69000,69000,0
|
|
20240322,155500,228028400,69000,69000,69000,69000,0
|
|
20240322,155400,228028400,69000,69000,69000,69000,0
|
|
20240322,155300,228028400,69000,69000,69000,69000,0
|
|
20240322,155200,228028400,69000,69000,69000,69000,0
|
|
20240322,155100,228028400,69000,69000,69000,69000,0
|
|
20240322,155000,228028400,69000,69000,69000,69000,0
|
|
20240322,154900,228028400,69000,69000,69000,69000,0
|
|
20240322,154800,228028400,69000,69000,69000,69000,0
|
|
20240322,154700,228028400,69000,69000,69000,69000,0
|
|
20240322,154600,228028400,69000,69000,69000,69000,11
|
|
20240322,154500,228028400,69000,69000,69000,69000,0
|
|
20240322,154400,228028400,69000,69000,69000,69000,0
|
|
20240322,154300,228028400,69000,69000,69000,69000,0
|
|
20240322,154200,228028400,69000,69000,69000,69000,0
|
|
20240322,154100,228028400,69000,69000,69000,69000,0
|
|
20240322,154000,228028400,69000,69000,69000,69000,0
|
|
20240322,153900,228028400,69000,69000,69000,69000,0
|
|
20240322,153800,228028400,69000,69000,69000,69000,0
|
|
20240322,153700,228028400,69000,69000,69000,69000,0
|
|
20240322,153600,228028400,69000,69000,69000,69000,0
|
|
20240322,153500,228028400,69000,69000,69000,69000,0
|
|
20240322,153400,228028400,69000,69000,69000,69000,0
|
|
20240322,153300,228028400,69000,69000,69000,69000,0
|
|
20240322,153200,228028400,69000,69000,69000,69000,0
|
|
20240322,153100,228028400,69000,69000,69000,69000,0
|
|
20240322,153000,228028400,69000,69000,69000,69000,11
|
|
20240322,152900,227269400,68800,68800,68800,68800,0
|
|
20240322,152800,227269400,68800,68800,68800,68800,0
|
|
20240322,152700,227269400,68800,68800,68800,68800,0
|
|
20240322,152600,227269400,68800,68800,68800,68800,0
|
|
20240322,152500,227269400,68800,68800,68800,68800,0
|
|
20240322,152400,227269400,68800,68800,68800,68800,0
|
|
20240322,152300,227269400,68800,68800,68800,68800,0
|
|
20240322,152200,227269400,68800,68800,68800,68800,0
|
|
20240322,152100,227269400,68800,68800,68800,68800,0
|
|
20240322,152000,227269400,68800,68800,68800,68800,0
|
|
20240322,151900,227269400,68800,68800,68800,68800,31
|
|
20240322,151800,225136600,68900,68900,68900,68900,50
|
|
20240322,151700,221691600,68900,68900,68900,68900,9
|
|
20240322,151600,221071500,69000,69000,69000,69000,0
|
|
20240322,151500,221071500,69000,69000,69000,69000,0
|
|
20240322,151400,221071500,69000,69000,69000,69000,0
|
|
20240322,151300,221071500,69000,69000,69000,69000,0
|
|
20240322,151200,221071500,69000,69000,69000,69000,0
|
|
20240322,151100,221071500,69000,69000,69000,69000,0
|
|
20240322,151000,221071500,69000,69000,69000,69000,1
|
|
20240322,150900,221002500,68800,68800,68800,68800,0
|
|
20240322,150800,221002500,68800,68800,68800,68800,5
|
|
20240322,150700,220658500,68800,68800,68800,68800,0
|
|
20240322,150600,220658500,68800,69000,69000,68800,3
|
|
20240322,150500,220451900,69000,69000,69000,69000,0
|
|
20240322,150400,220451900,69000,69000,69000,69000,1
|
|
20240322,150300,220382900,68900,68900,68900,68900,0
|
|
20240322,150200,220382900,68900,68900,68900,68900,0
|
|
20240322,150100,220382900,68900,68900,68900,68900,18
|
|
20240322,150000,219142700,68800,68800,68900,68800,6
|
|
20240322,145900,218729800,68800,68800,68800,68800,0
|
|
20240322,145800,218729800,68800,68800,68800,68800,0
|
|
20240322,145700,218729800,68800,68800,68800,68800,5
|
|
20240322,145600,218385800,68800,68800,68800,68800,0
|
|
20240322,145500,218385800,68800,68800,68800,68800,0
|
|
20240322,145400,218385800,68800,68800,68800,68800,0
|
|
20240322,145300,218385800,68800,68800,68800,68800,0
|
|
20240322,145200,218385800,68800,68800,68800,68800,1
|
|
20240322,145100,218317000,68800,68800,68800,68800,2
|
|
20240322,145000,218179400,68800,68800,68800,68800,0
|
|
20240322,144900,218179400,68800,68800,68800,68800,0
|
|
20240322,144800,218179400,68800,68800,68800,68800,0
|
|
20240322,144700,218179400,68800,68900,68900,68800,28
|
|
20240322,144600,216252900,68900,68900,68900,68900,1
|
|
20240322,144500,216184000,68800,68800,68800,68800,0
|
|
20240322,144400,216184000,68800,68800,68800,68800,3
|
|
20240322,144300,215977600,68900,68900,68900,68900,0
|
|
20240322,144200,215977600,68900,68900,68900,68900,0
|
|
20240322,144100,215977600,68900,68900,68900,68900,4
|
|
20240322,144000,215702000,68900,68900,68900,68900,1
|
|
20240322,143900,215633100,68900,68900,68900,68900,0
|
|
20240322,143800,215633100,68900,68900,68900,68900,0
|
|
20240322,143700,215633100,68900,68900,68900,68900,0
|
|
20240322,143600,215633100,68900,68900,68900,68900,0
|
|
20240322,143500,215633100,68900,68900,68900,68900,0
|
|
20240322,143400,215633100,68900,68900,68900,68900,0
|
|
20240322,143300,215633100,68900,68900,68900,68900,0
|
|
20240322,143200,215633100,68900,68900,68900,68900,0
|
|
20240322,143100,215633100,68900,68900,68900,68900,107
|
|
20240322,143000,208260800,68900,68900,68900,68900,0
|
|
20240322,142900,208260800,68900,68900,68900,68900,0
|
|
20240322,142800,208260800,68900,68900,68900,68900,0
|
|
20240322,142700,208260800,68900,68900,68900,68900,2
|
|
20240322,142600,208123000,68900,68900,68900,68900,0
|
|
20240322,142500,208123000,68900,68900,68900,68900,1
|
|
20240322,142400,208054100,69000,68900,69000,68900,15
|
|
20240322,142300,207020500,68900,68900,68900,68900,1
|
|
20240322,142200,206951600,68900,68900,68900,68900,3
|
|
20240322,142100,206744900,68900,68900,68900,68900,0
|
|
20240322,142000,206744900,68900,68900,68900,68900,5
|
|
20240322,141900,206400400,69000,69000,69000,69000,0
|
|
20240322,141800,206400400,69000,69000,69000,69000,0
|
|
20240322,141700,206400400,69000,69000,69000,69000,0
|
|
20240322,141600,206400400,69000,69000,69000,69000,1
|
|
20240322,141500,206331400,69000,69000,69000,69000,0
|
|
20240322,141400,206331400,69000,69000,69000,69000,0
|
|
20240322,141300,206331400,69000,69000,69000,69000,0
|
|
20240322,141200,206331400,69000,69000,69000,69000,1
|
|
20240322,141100,206262400,68900,68900,68900,68900,0
|
|
20240322,141000,206262400,68900,68900,68900,68900,0
|
|
20240322,140900,206262400,68900,68900,68900,68900,1
|
|
20240322,140800,206193500,68900,68900,68900,68900,0
|
|
20240322,140700,206193500,68900,68900,68900,68900,20
|
|
20240322,140600,204815500,68900,68900,68900,68900,0
|
|
20240322,140500,204815500,68900,68900,68900,68900,41
|
|
20240322,140400,201990600,68900,68900,68900,68900,50
|
|
20240322,140300,198545600,68900,68900,68900,68900,10
|
|
20240322,140200,197856600,68800,68800,68800,68800,0
|
|
20240322,140100,197856600,68800,68900,68900,68800,8
|
|
20240322,140000,197305900,68800,68800,68800,68800,1
|
|
20240322,135900,197237100,68800,68800,68800,68800,0
|
|
20240322,135800,197237100,68800,68600,68900,68600,312
|
|
20240322,135700,175774800,68800,68800,68800,68800,0
|
|
20240322,135600,175774800,68800,68800,68800,68800,0
|
|
20240322,135500,175774800,68800,68800,68800,68800,0
|
|
20240322,135400,175774800,68800,68800,68800,68800,0
|
|
20240322,135300,175774800,68800,68800,68800,68800,0
|
|
20240322,135200,175774800,68800,68800,68800,68800,0
|
|
20240322,135100,175774800,68800,68800,68800,68800,0
|
|
20240322,135000,175774800,68800,68800,68800,68800,0
|
|
20240322,134900,175774800,68800,68800,68800,68800,0
|
|
20240322,134800,175774800,68800,68800,68800,68800,0
|
|
20240322,134700,175774800,68800,68800,68800,68800,0
|
|
20240322,134600,175774800,68800,68800,68800,68800,0
|
|
20240322,134500,175774800,68800,68800,68800,68800,0
|
|
20240322,134400,175774800,68800,68800,68800,68800,12
|
|
20240322,134300,174949200,68800,68800,68800,68800,1
|
|
20240322,134200,174880400,68700,68700,68700,68700,0
|
|
20240322,134100,174880400,68700,68700,68700,68700,0
|
|
20240322,134000,174880400,68700,68700,68700,68700,0
|
|
20240322,133900,174880400,68700,68700,68700,68700,62
|
|
20240322,133800,170621000,68700,68700,68700,68700,0
|
|
20240322,133700,170621000,68700,68700,68700,68700,0
|
|
20240322,133600,170621000,68700,68700,68700,68700,2
|
|
20240322,133500,170483600,68700,68700,68700,68700,0
|
|
20240322,133400,170483600,68700,68700,68700,68700,0
|
|
20240322,133300,170483600,68700,68700,68700,68700,1
|
|
20240322,133200,170414900,68500,68600,68600,68500,29
|
|
20240322,133100,168428300,68600,68500,68600,68500,2
|
|
20240322,133000,168291200,68500,68500,68500,68500,0
|
|
20240322,132900,168291200,68500,68500,68500,68500,15
|
|
20240322,132800,167263700,68500,68500,68500,68500,0
|
|
20240322,132700,167263700,68500,68500,68500,68500,0
|
|
20240322,132600,167263700,68500,68500,68500,68500,0
|
|
20240322,132500,167263700,68500,68500,68500,68500,0
|
|
20240322,132400,167263700,68500,68500,68500,68500,0
|
|
20240322,132300,167263700,68500,68500,68500,68500,0
|
|
20240322,132200,167263700,68500,68500,68500,68500,0
|
|
20240322,132100,167263700,68500,68500,68500,68500,0
|
|
20240322,132000,167263700,68500,68700,68700,68500,64
|
|
20240322,131900,162877700,68500,68500,68500,68500,0
|
|
20240322,131800,162877700,68500,68500,68500,68500,0
|
|
20240322,131700,162877700,68500,68500,68500,68500,0
|
|
20240322,131600,162877700,68500,68500,68500,68500,0
|
|
20240322,131500,162877700,68500,68500,68500,68500,0
|
|
20240322,131400,162877700,68500,68500,68500,68500,0
|
|
20240322,131300,162877700,68500,68500,68500,68500,0
|
|
20240322,131200,162877700,68500,68500,68500,68500,4
|
|
20240322,131100,162603700,68500,68700,68700,68500,8
|
|
20240322,131000,162055500,68600,68600,68600,68600,0
|
|
20240322,130900,162055500,68600,68600,68600,68600,0
|
|
20240322,130800,162055500,68600,68600,68600,68600,0
|
|
20240322,130700,162055500,68600,68600,68600,68600,20
|
|
20240322,130600,160683500,68600,68600,68600,68600,0
|
|
20240322,130500,160683500,68600,68600,68600,68600,0
|
|
20240322,130400,160683500,68600,68600,68600,68600,0
|
|
20240322,130300,160683500,68600,68600,68600,68600,0
|
|
20240322,130200,160683500,68600,68600,68600,68600,1
|
|
20240322,130100,160614900,68600,68600,68600,68600,1
|
|
20240322,130000,160546300,68600,68400,68600,68400,3
|
|
20240322,125900,160340700,68500,68500,68500,68500,0
|
|
20240322,125800,160340700,68500,68500,68500,68500,0
|
|
20240322,125700,160340700,68500,68500,68500,68500,0
|
|
20240322,125600,160340700,68500,68500,68500,68500,15
|
|
20240322,125500,159313200,68600,68600,68600,68600,0
|
|
20240322,125400,159313200,68600,68600,68600,68600,0
|
|
20240322,125300,159313200,68600,68600,68600,68600,0
|
|
20240322,125200,159313200,68600,68600,68600,68600,0
|
|
20240322,125100,159313200,68600,68600,68600,68600,0
|
|
20240322,125000,159313200,68600,68600,68600,68600,0
|
|
20240322,124900,159313200,68600,68600,68600,68600,10
|
|
20240322,124800,158627200,68500,68500,68500,68500,0
|
|
20240322,124700,158627200,68500,68500,68500,68500,0
|
|
20240322,124600,158627200,68500,68500,68500,68500,0
|
|
20240322,124500,158627200,68500,68500,68500,68500,0
|
|
20240322,124400,158627200,68500,68500,68500,68500,0
|
|
20240322,124300,158627200,68500,68500,68500,68500,0
|
|
20240322,124200,158627200,68500,68500,68500,68500,0
|
|
20240322,124100,158627200,68500,68500,68500,68500,0
|
|
20240322,124000,158627200,68500,68500,68500,68500,0
|
|
20240322,123900,158627200,68500,68500,68500,68500,0
|
|
20240322,123800,158627200,68500,68500,68500,68500,0
|
|
20240322,123700,158627200,68500,68500,68500,68500,0
|
|
20240322,123600,158627200,68500,68500,68500,68500,0
|
|
20240322,123500,158627200,68500,68500,68500,68500,0
|
|
20240322,123400,158627200,68500,68600,68600,68500,94
|
|
20240322,123300,152188100,68700,68700,68700,68600,10
|
|
20240322,123200,151501500,68700,68700,68700,68700,0
|
|
20240322,123100,151501500,68700,68700,68700,68700,0
|
|
20240322,123000,151501500,68700,68700,68700,68700,0
|
|
20240322,122900,151501500,68700,68700,68700,68700,0
|
|
20240322,122800,151501500,68700,68700,68700,68700,5
|
|
20240322,122700,151158000,68800,68800,68800,68800,0
|
|
20240322,122600,151158000,68800,68800,68800,68800,0
|
|
20240322,122500,151158000,68800,68800,68800,68800,0
|
|
20240322,122400,151158000,68800,68800,68800,68800,0
|
|
20240322,122300,151158000,68800,68800,68800,68800,0
|
|
20240322,122200,151158000,68800,68700,68800,68700,13
|
|
20240322,122100,150264600,68700,68700,68700,68700,0
|
|
20240322,122000,150264600,68700,68700,68700,68700,0
|
|
20240322,121900,150264600,68700,68700,68700,68700,0
|
|
20240322,121800,150264600,68700,68700,68700,68700,0
|
|
20240322,121700,150264600,68700,68700,68700,68700,1
|
|
20240322,121600,150195900,68700,68700,68700,68700,0
|
|
20240322,121500,150195900,68700,68700,68700,68700,22
|
|
20240322,121400,148684500,68700,68700,68700,68700,0
|
|
20240322,121300,148684500,68700,68700,68700,68700,0
|
|
20240322,121200,148684500,68700,68700,68700,68700,0
|
|
20240322,121100,148684500,68700,68700,68700,68700,20
|
|
20240322,121000,147310500,68700,68700,68700,68700,21
|
|
20240322,120900,145867800,68700,68700,68700,68700,0
|
|
20240322,120800,145867800,68700,68700,68700,68700,2
|
|
20240322,120700,145730400,68700,68700,68700,68700,0
|
|
20240322,120600,145730400,68700,68700,68700,68700,0
|
|
20240322,120500,145730400,68700,68700,68700,68700,0
|
|
20240322,120400,145730400,68700,68700,68700,68700,0
|
|
20240322,120300,145730400,68700,68700,68700,68700,0
|
|
20240322,120200,145730400,68700,68700,68700,68700,0
|
|
20240322,120100,145730400,68700,68700,68700,68700,3
|
|
20240322,120000,145524300,68700,68700,68700,68700,2
|
|
20240322,115900,145386900,68700,68700,68700,68700,10
|
|
20240322,115800,144699900,68800,68800,68800,68800,0
|
|
20240322,115700,144699900,68800,68800,68800,68800,0
|
|
20240322,115600,144699900,68800,68800,68800,68800,0
|
|
20240322,115500,144699900,68800,68800,68800,68800,10
|
|
20240322,115400,144011900,68800,68800,68800,68800,0
|
|
20240322,115300,144011900,68800,68800,68800,68800,0
|
|
20240322,115200,144011900,68800,68800,68800,68800,0
|
|
20240322,115100,144011900,68800,68800,68800,68800,0
|
|
20240322,115000,144011900,68800,68800,68800,68800,0
|
|
20240322,114900,144011900,68800,68800,68800,68800,0
|
|
20240322,114800,144011900,68800,68800,68800,68800,0
|
|
20240322,114700,144011900,68800,68800,68800,68800,0
|
|
20240322,114600,144011900,68800,68800,68800,68800,0
|
|
20240322,114500,144011900,68800,68800,68800,68800,0
|
|
20240322,114400,144011900,68800,68800,68800,68800,0
|
|
20240322,114300,144011900,68800,68800,68800,68800,0
|
|
20240322,114200,144011900,68800,68800,68800,68800,0
|
|
20240322,114100,144011900,68800,68800,68800,68800,0
|
|
20240322,114000,144011900,68800,68800,68800,68800,0
|
|
20240322,113900,144011900,68800,68800,68800,68800,0
|
|
20240322,113800,144011900,68800,68800,68800,68800,0
|
|
20240322,113700,144011900,68800,68800,68800,68800,0
|
|
20240322,113600,144011900,68800,68800,68800,68800,0
|
|
20240322,113500,144011900,68800,68800,68800,68800,0
|
|
20240322,113400,144011900,68800,68800,68800,68800,0
|
|
20240322,113300,144011900,68800,68800,68800,68800,17
|
|
20240322,113200,142842300,68800,68900,68900,68800,100
|
|
20240322,113100,135959100,68900,68900,68900,68900,4
|
|
20240322,113000,135683500,68900,68900,68900,68900,1
|
|
20240322,112900,135614600,69000,68900,69000,68900,18
|
|
20240322,112800,134373600,68900,68900,68900,68900,14
|
|
20240322,112700,133409000,68800,68800,68800,68800,0
|
|
20240322,112600,133409000,68800,68800,68800,68800,0
|
|
20240322,112500,133409000,68800,68800,68800,68800,1
|
|
20240322,112400,133340200,68800,68900,68900,68800,25
|
|
20240322,112300,131619700,68900,68900,68900,68900,0
|
|
20240322,112200,131619700,68900,68800,68900,68800,2
|
|
20240322,112100,131482000,68800,68800,68800,68800,2
|
|
20240322,112000,131344400,68900,68900,68900,68900,10
|
|
20240322,111900,130655400,69000,69000,69000,69000,0
|
|
20240322,111800,130655400,69000,69000,69000,69000,0
|
|
20240322,111700,130655400,69000,69000,69000,69000,0
|
|
20240322,111600,130655400,69000,69000,69000,69000,0
|
|
20240322,111500,130655400,69000,69000,69000,69000,1
|
|
20240322,111400,130586400,68900,68900,68900,68900,0
|
|
20240322,111300,130586400,68900,68900,68900,68900,16
|
|
20240322,111200,129484000,69100,69100,69100,69100,0
|
|
20240322,111100,129484000,69100,69100,69100,69100,0
|
|
20240322,111000,129484000,69100,69100,69100,69100,0
|
|
20240322,110900,129484000,69100,69100,69100,69100,1
|
|
20240322,110800,129414900,69100,69100,69100,69100,0
|
|
20240322,110700,129414900,69100,69100,69100,69100,0
|
|
20240322,110600,129414900,69100,69100,69100,69100,21
|
|
20240322,110500,127963800,69100,69100,69100,69100,5
|
|
20240322,110400,127618300,69100,68800,69100,68800,5
|
|
20240322,110300,127273600,68800,68800,68800,68800,0
|
|
20240322,110200,127273600,68800,68800,68800,68800,0
|
|
20240322,110100,127273600,68800,69100,69100,68800,18
|
|
20240322,110000,126031300,68800,69000,69100,68800,71
|
|
20240322,105900,121133700,69000,69000,69000,69000,11
|
|
20240322,105800,120374700,68800,69000,69000,68800,103
|
|
20240322,105700,113268100,68800,68900,69000,68800,107
|
|
20240322,105600,105890900,68800,68900,68900,68800,4
|
|
20240322,105500,105615600,68900,68900,68900,68900,106
|
|
20240322,105400,98312200,68800,68800,68800,68800,43
|
|
20240322,105300,95353800,68800,68700,68800,68700,16
|
|
20240322,105200,94253600,68900,68900,68900,68900,0
|
|
20240322,105100,94253600,68900,68900,68900,68900,0
|
|
20240322,105000,94253600,68900,68900,68900,68900,0
|
|
20240322,104900,94253600,68900,68900,68900,68900,0
|
|
20240322,104800,94253600,68900,68900,68900,68900,50
|
|
20240322,104700,90808600,68900,68900,68900,68900,0
|
|
20240322,104600,90808600,68900,68900,68900,68900,0
|
|
20240322,104500,90808600,68900,68900,68900,68900,1
|
|
20240322,104400,90739700,68800,68800,68800,68800,2
|
|
20240322,104300,90602100,68900,68900,68900,68900,0
|
|
20240322,104200,90602100,68900,68900,68900,68800,4
|
|
20240322,104100,90326700,68800,68800,68900,68800,113
|
|
20240322,104000,82543400,68600,68600,68600,68600,0
|
|
20240322,103900,82543400,68600,68600,68600,68600,1
|
|
20240322,103800,82474800,68600,68600,68600,68600,0
|
|
20240322,103700,82474800,68600,68800,68800,68600,4
|
|
20240322,103600,82200200,68700,68700,68700,68700,0
|
|
20240322,103500,82200200,68700,68700,68700,68700,0
|
|
20240322,103400,82200200,68700,68700,68700,68700,0
|
|
20240322,103300,82200200,68700,68700,68700,68700,0
|
|
20240322,103200,82200200,68700,68700,68700,68700,0
|
|
20240322,103100,82200200,68700,68700,68700,68700,0
|
|
20240322,103000,82200200,68700,68700,68700,68700,0
|
|
20240322,102900,82200200,68700,68700,68700,68700,0
|
|
20240322,102800,82200200,68700,68700,68700,68700,0
|
|
20240322,102700,82200200,68700,68800,68800,68700,2
|
|
20240322,102600,82062700,68600,68600,68600,68600,2
|
|
20240322,102500,81925500,68600,68600,68600,68600,0
|
|
20240322,102400,81925500,68600,68700,68800,68600,120
|
|
20240322,102300,73673300,68600,68600,68600,68600,0
|
|
20240322,102200,73673300,68600,68600,68600,68600,7
|
|
20240322,102100,73193100,68700,68700,68700,68700,1
|
|
20240322,102000,73124400,68700,68700,68700,68700,0
|
|
20240322,101900,73124400,68700,68700,68700,68600,6
|
|
20240322,101800,72712500,68600,68600,68600,68600,0
|
|
20240322,101700,72712500,68600,68600,68600,68600,0
|
|
20240322,101600,72712500,68600,68600,68600,68600,0
|
|
20240322,101500,72712500,68600,68600,68600,68600,1
|
|
20240322,101400,72643900,68600,68600,68600,68600,3
|
|
20240322,101300,72438100,68600,68600,68600,68600,0
|
|
20240322,101200,72438100,68600,68600,68600,68600,1
|
|
20240322,101100,72369500,68600,68600,68600,68600,1
|
|
20240322,101000,72300900,68600,68600,68600,68600,0
|
|
20240322,100900,72300900,68600,68600,68600,68600,0
|
|
20240322,100800,72300900,68600,68600,68600,68600,0
|
|
20240322,100700,72300900,68600,68600,68700,68500,68
|
|
20240322,100600,67630900,68600,68600,68600,68600,0
|
|
20240322,100500,67630900,68600,68600,68600,68600,35
|
|
20240322,100400,65229900,68500,68500,68500,68500,1
|
|
20240322,100300,65161400,68500,68500,68600,68500,16
|
|
20240322,100200,64065300,68400,68400,68400,68400,5
|
|
20240322,100100,63723300,68400,68400,68400,68400,0
|
|
20240322,100000,63723300,68400,68400,68400,68400,6
|
|
20240322,095900,63312900,68500,68500,68500,68500,10
|
|
20240322,095800,62627900,68400,68400,68400,68400,0
|
|
20240322,095700,62627900,68400,68600,68600,68400,208
|
|
20240322,095600,48360100,68500,68500,68500,68500,107
|
|
20240322,095500,41030600,68400,68400,68400,68400,267
|
|
20240322,095400,22767800,68400,68400,68400,68400,0
|
|
20240322,095300,22767800,68400,68300,68400,68300,31
|
|
20240322,095200,20650400,68400,68400,68400,68400,2
|
|
20240322,095100,20513600,68400,68400,68400,68300,5
|
|
20240322,095000,20171900,68300,68300,68300,68300,107
|
|
20240322,094900,12863800,68300,68300,68300,68300,1
|
|
20240322,094800,12795500,68300,68300,68300,68300,0
|
|
20240322,094700,12795500,68300,68300,68300,68300,0
|
|
20240322,094600,12795500,68300,68300,68300,68300,0
|
|
20240322,094500,12795500,68300,68300,68300,68300,0
|
|
20240322,094400,12795500,68300,68300,68300,68300,4
|
|
20240322,094300,12522300,68300,68300,68300,68300,1
|
|
20240322,094200,12454000,68500,68500,68500,68500,0
|
|
20240322,094100,12454000,68500,68500,68500,68500,0
|
|
20240322,094000,12454000,68500,68500,68500,68500,0
|
|
20240322,093900,12454000,68500,68500,68500,68500,0
|
|
20240322,093800,12454000,68500,68500,68500,68500,0
|
|
20240322,093700,12454000,68500,68500,68500,68500,0
|
|
20240322,093600,12454000,68500,68500,68500,68500,0
|
|
20240322,093500,12454000,68500,68500,68500,68500,0
|
|
20240322,093400,12454000,68500,68500,68500,68500,0
|
|
20240322,093300,12454000,68500,68500,68500,68500,1
|
|
20240322,093200,12385500,68500,68500,68500,68500,100
|
|
20240322,093100,5535500,68500,68500,68500,68500,0
|
|
20240322,093000,5535500,68500,68500,68500,68500,0
|
|
20240322,092900,5535500,68500,68500,68500,68500,17
|
|
20240322,092800,4371000,68400,68400,68400,68400,0
|
|
20240322,092700,4371000,68400,68400,68400,68400,0
|
|
20240322,092600,4371000,68400,68400,68400,68400,0
|
|
20240322,092500,4371000,68400,68400,68400,68400,0
|
|
20240322,092400,4371000,68400,68400,68400,68400,0
|
|
20240322,092300,4371000,68400,68400,68400,68400,6
|
|
20240322,092200,3960600,68500,68500,68500,68500,0
|
|
20240322,092100,3960600,68500,68500,68500,68500,0
|
|
20240322,092000,3960600,68500,68500,68500,68500,1
|
|
20240322,091900,3892100,68500,68500,68500,68500,0
|
|
20240322,091800,3892100,68500,68500,68500,68500,0
|
|
20240322,091700,3892100,68500,68500,68500,68500,0
|
|
20240322,091600,3892100,68500,68500,68500,68500,2
|
|
20240322,091500,3755100,68400,68300,68400,68300,16
|
|
20240322,091400,2661000,68300,68300,68300,68300,0
|
|
20240322,091300,2661000,68300,68300,68300,68300,0
|
|
20240322,091200,2661000,68300,68300,68300,68300,0
|
|
20240322,091100,2661000,68300,68300,68300,68300,0
|
|
20240322,091000,2661000,68300,68300,68300,68300,3
|
|
20240322,090900,2456100,68300,68300,68300,68300,0
|
|
20240322,090800,2456100,68300,68300,68300,68300,0
|
|
20240322,090700,2456100,68300,68300,68300,68300,0
|
|
20240322,090600,2456100,68300,68300,68300,68300,0
|
|
20240322,090500,2456100,68300,68300,68300,68300,0
|
|
20240322,090400,2456100,68300,68300,68300,68300,0
|
|
20240322,090300,2456100,68300,68300,68300,68300,21
|
|
20240322,090200,1021800,68300,68100,68300,68100,6
|
|
20240322,090100,612800,68000,68000,68000,68000,0
|
|
20240322,090000,612800,68000,68100,68100,68000,9
|