634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193100,227115200,68600,68600,68600,68600,36
|
|
20240327,193000,227115200,68600,68600,68600,68600,0
|
|
20240327,192900,227115200,68600,68600,68600,68600,0
|
|
20240327,192800,227115200,68600,68600,68600,68600,0
|
|
20240327,192700,227115200,68600,68600,68600,68600,0
|
|
20240327,192600,227115200,68600,68600,68600,68600,0
|
|
20240327,192500,227115200,68600,68600,68600,68600,0
|
|
20240327,192400,227115200,68600,68600,68600,68600,0
|
|
20240327,192300,227115200,68600,68600,68600,68600,0
|
|
20240327,192200,227115200,68600,68600,68600,68600,0
|
|
20240327,192100,227115200,68600,68600,68600,68600,0
|
|
20240327,192000,227115200,68600,68600,68600,68600,0
|
|
20240327,191900,227115200,68600,68600,68600,68600,0
|
|
20240327,191800,227115200,68600,68600,68600,68600,0
|
|
20240327,191700,227115200,68600,68600,68600,68600,0
|
|
20240327,191600,227115200,68600,68600,68600,68600,0
|
|
20240327,191500,227115200,68600,68600,68600,68600,0
|
|
20240327,191400,227115200,68600,68600,68600,68600,0
|
|
20240327,191300,227115200,68600,68600,68600,68600,0
|
|
20240327,191200,227115200,68600,68600,68600,68600,0
|
|
20240327,191100,227115200,68600,68600,68600,68600,0
|
|
20240327,191000,227115200,68600,68600,68600,68600,0
|
|
20240327,190900,227115200,68600,68600,68600,68600,0
|
|
20240327,190800,227115200,68600,68600,68600,68600,0
|
|
20240327,190700,227115200,68600,68600,68600,68600,0
|
|
20240327,190600,227115200,68600,68600,68600,68600,0
|
|
20240327,190500,227115200,68600,68600,68600,68600,0
|
|
20240327,190400,227115200,68600,68600,68600,68600,0
|
|
20240327,190300,227115200,68600,68600,68600,68600,0
|
|
20240327,190200,227115200,68600,68600,68600,68600,0
|
|
20240327,190100,227115200,68600,68600,68600,68600,36
|
|
20240327,190000,227115200,68600,68600,68600,68600,0
|
|
20240327,185900,227115200,68600,68600,68600,68600,0
|
|
20240327,185800,227115200,68600,68600,68600,68600,0
|
|
20240327,185700,227115200,68600,68600,68600,68600,0
|
|
20240327,185600,227115200,68600,68600,68600,68600,0
|
|
20240327,185500,227115200,68600,68600,68600,68600,0
|
|
20240327,185400,227115200,68600,68600,68600,68600,0
|
|
20240327,185300,227115200,68600,68600,68600,68600,0
|
|
20240327,185200,227115200,68600,68600,68600,68600,0
|
|
20240327,185100,227115200,68600,68600,68600,68600,0
|
|
20240327,185000,227115200,68600,68600,68600,68600,0
|
|
20240327,184900,227115200,68600,68600,68600,68600,0
|
|
20240327,184800,227115200,68600,68600,68600,68600,0
|
|
20240327,184700,227115200,68600,68600,68600,68600,0
|
|
20240327,184600,227115200,68600,68600,68600,68600,0
|
|
20240327,184500,227115200,68600,68600,68600,68600,0
|
|
20240327,184400,227115200,68600,68600,68600,68600,0
|
|
20240327,184300,227115200,68600,68600,68600,68600,0
|
|
20240327,184200,227115200,68600,68600,68600,68600,0
|
|
20240327,184100,227115200,68600,68600,68600,68600,0
|
|
20240327,184000,227115200,68600,68600,68600,68600,0
|
|
20240327,183900,227115200,68600,68600,68600,68600,0
|
|
20240327,183800,227115200,68600,68600,68600,68600,0
|
|
20240327,183700,227115200,68600,68600,68600,68600,0
|
|
20240327,183600,227115200,68600,68600,68600,68600,0
|
|
20240327,183500,227115200,68600,68600,68600,68600,0
|
|
20240327,183400,227115200,68600,68600,68600,68600,0
|
|
20240327,183300,227115200,68600,68600,68600,68600,0
|
|
20240327,183200,227115200,68600,68600,68600,68600,0
|
|
20240327,183100,227115200,68600,68600,68600,68600,36
|
|
20240327,183000,227115200,68600,68600,68600,68600,0
|
|
20240327,182900,227115200,68600,68600,68600,68600,0
|
|
20240327,182800,227115200,68600,68600,68600,68600,0
|
|
20240327,182700,227115200,68600,68600,68600,68600,0
|
|
20240327,182600,227115200,68600,68600,68600,68600,0
|
|
20240327,182500,227115200,68600,68600,68600,68600,0
|
|
20240327,182400,227115200,68600,68600,68600,68600,0
|
|
20240327,182300,227115200,68600,68600,68600,68600,0
|
|
20240327,182200,227115200,68600,68600,68600,68600,0
|
|
20240327,182100,227115200,68600,68600,68600,68600,0
|
|
20240327,182000,227115200,68600,68600,68600,68600,0
|
|
20240327,181900,227115200,68600,68600,68600,68600,0
|
|
20240327,181800,227115200,68600,68600,68600,68600,0
|
|
20240327,181700,227115200,68600,68600,68600,68600,0
|
|
20240327,181600,227115200,68600,68600,68600,68600,0
|
|
20240327,181500,227115200,68600,68600,68600,68600,0
|
|
20240327,181400,227115200,68600,68600,68600,68600,0
|
|
20240327,181300,227115200,68600,68600,68600,68600,0
|
|
20240327,181200,227115200,68600,68600,68600,68600,0
|
|
20240327,181100,227115200,68600,68600,68600,68600,0
|
|
20240327,181000,227115200,68600,68600,68600,68600,0
|
|
20240327,180900,227115200,68600,68600,68600,68600,0
|
|
20240327,180800,227115200,68600,68600,68600,68600,0
|
|
20240327,180700,227115200,68600,68600,68600,68600,0
|
|
20240327,180600,227115200,68600,68600,68600,68600,0
|
|
20240327,180500,227115200,68600,68600,68600,68600,0
|
|
20240327,180400,227115200,68600,68600,68600,68600,0
|
|
20240327,180300,227115200,68600,68600,68600,68600,0
|
|
20240327,180200,227115200,68600,68600,68600,68600,0
|
|
20240327,180100,227115200,68600,68600,68600,68600,36
|
|
20240327,180000,227115200,68600,68600,68600,68600,0
|
|
20240327,175900,227115200,68600,68600,68600,68600,0
|
|
20240327,175800,227115200,68600,68600,68600,68600,0
|
|
20240327,175700,227115200,68600,68600,68600,68600,0
|
|
20240327,175600,227115200,68600,68600,68600,68600,0
|
|
20240327,175500,227115200,68600,68600,68600,68600,0
|
|
20240327,175400,227115200,68600,68600,68600,68600,0
|
|
20240327,175300,227115200,68600,68600,68600,68600,0
|
|
20240327,175200,227115200,68600,68600,68600,68600,0
|
|
20240327,175100,227115200,68600,68600,68600,68600,0
|
|
20240327,175000,227115200,68600,68600,68600,68600,0
|
|
20240327,174900,227115200,68600,68600,68600,68600,0
|
|
20240327,174800,227115200,68600,68600,68600,68600,0
|
|
20240327,174700,227115200,68600,68600,68600,68600,0
|
|
20240327,174600,227115200,68600,68600,68600,68600,0
|
|
20240327,174500,227115200,68600,68600,68600,68600,0
|
|
20240327,174400,227115200,68600,68600,68600,68600,0
|
|
20240327,174300,227115200,68600,68600,68600,68600,0
|
|
20240327,174200,227115200,68600,68600,68600,68600,0
|
|
20240327,174100,227115200,68600,68600,68600,68600,0
|
|
20240327,174000,227115200,68600,68600,68600,68600,0
|
|
20240327,173900,227115200,68600,68600,68600,68600,0
|
|
20240327,173800,227115200,68600,68600,68600,68600,0
|
|
20240327,173700,227115200,68600,68600,68600,68600,0
|
|
20240327,173600,227115200,68600,68600,68600,68600,0
|
|
20240327,173500,227115200,68600,68600,68600,68600,0
|
|
20240327,173400,227115200,68600,68600,68600,68600,0
|
|
20240327,173300,227115200,68600,68600,68600,68600,0
|
|
20240327,173200,227115200,68600,68600,68600,68600,0
|
|
20240327,173100,227115200,68600,68600,68600,68600,36
|
|
20240327,173000,227115200,68600,68600,68600,68600,0
|
|
20240327,172900,227115200,68600,68600,68600,68600,0
|
|
20240327,172800,227115200,68600,68600,68600,68600,0
|
|
20240327,172700,227115200,68600,68600,68600,68600,0
|
|
20240327,172600,227115200,68600,68600,68600,68600,0
|
|
20240327,172500,227115200,68600,68600,68600,68600,0
|
|
20240327,172400,227115200,68600,68600,68600,68600,0
|
|
20240327,172300,227115200,68600,68600,68600,68600,0
|
|
20240327,172200,227115200,68600,68600,68600,68600,0
|
|
20240327,172100,227115200,68600,68600,68600,68600,0
|
|
20240327,172000,227115200,68600,68600,68600,68600,0
|
|
20240327,171900,227115200,68600,68600,68600,68600,0
|
|
20240327,171800,227115200,68600,68600,68600,68600,0
|
|
20240327,171700,227115200,68600,68600,68600,68600,0
|
|
20240327,171600,227115200,68600,68600,68600,68600,0
|
|
20240327,171500,227115200,68600,68600,68600,68600,0
|
|
20240327,171400,227115200,68600,68600,68600,68600,0
|
|
20240327,171300,227115200,68600,68600,68600,68600,0
|
|
20240327,171200,227115200,68600,68600,68600,68600,0
|
|
20240327,171100,227115200,68600,68600,68600,68600,0
|
|
20240327,171000,227115200,68600,68600,68600,68600,0
|
|
20240327,170900,227115200,68600,68600,68600,68600,0
|
|
20240327,170800,227115200,68600,68600,68600,68600,0
|
|
20240327,170700,227115200,68600,68600,68600,68600,0
|
|
20240327,170600,227115200,68600,68600,68600,68600,0
|
|
20240327,170500,227115200,68600,68600,68600,68600,0
|
|
20240327,170400,227115200,68600,68600,68600,68600,0
|
|
20240327,170300,227115200,68600,68600,68600,68600,0
|
|
20240327,170200,227115200,68600,68600,68600,68600,0
|
|
20240327,170100,227115200,68600,68600,68600,68600,36
|
|
20240327,170000,227115200,68600,68600,68600,68600,0
|
|
20240327,165900,227115200,68600,68600,68600,68600,0
|
|
20240327,165800,227115200,68600,68600,68600,68600,0
|
|
20240327,165700,227115200,68600,68600,68600,68600,0
|
|
20240327,165600,227115200,68600,68600,68600,68600,0
|
|
20240327,165500,227115200,68600,68600,68600,68600,0
|
|
20240327,165400,227115200,68600,68600,68600,68600,0
|
|
20240327,165300,227115200,68600,68600,68600,68600,0
|
|
20240327,165200,227115200,68600,68600,68600,68600,0
|
|
20240327,165100,227115200,68600,68600,68600,68600,0
|
|
20240327,165000,227115200,68600,68600,68600,68600,0
|
|
20240327,164900,227115200,68600,68600,68600,68600,0
|
|
20240327,164800,227115200,68600,68600,68600,68600,0
|
|
20240327,164700,227115200,68600,68600,68600,68600,0
|
|
20240327,164600,227115200,68600,68600,68600,68600,0
|
|
20240327,164500,227115200,68600,68600,68600,68600,0
|
|
20240327,164400,227115200,68600,68600,68600,68600,0
|
|
20240327,164300,227115200,68600,68600,68600,68600,0
|
|
20240327,164200,227115200,68600,68600,68600,68600,0
|
|
20240327,164100,227115200,68600,68600,68600,68600,0
|
|
20240327,164000,227115200,68600,68600,68600,68600,0
|
|
20240327,163900,227115200,68600,68600,68600,68600,0
|
|
20240327,163800,227115200,68600,68600,68600,68600,0
|
|
20240327,163700,227115200,68600,68600,68600,68600,0
|
|
20240327,163600,227115200,68600,68600,68600,68600,0
|
|
20240327,163500,227115200,68600,68600,68600,68600,0
|
|
20240327,163400,227115200,68600,68600,68600,68600,0
|
|
20240327,163300,227115200,68600,68600,68600,68600,0
|
|
20240327,163200,227115200,68600,68600,68600,68600,0
|
|
20240327,163100,227115200,68600,68600,68600,68600,36
|
|
20240327,163000,227115200,68600,68600,68600,68600,0
|
|
20240327,162900,227115200,68600,68600,68600,68600,0
|
|
20240327,162800,227115200,68600,68600,68600,68600,0
|
|
20240327,162700,227115200,68600,68600,68600,68600,0
|
|
20240327,162600,227115200,68600,68600,68600,68600,0
|
|
20240327,162500,227115200,68600,68600,68600,68600,0
|
|
20240327,162400,227115200,68600,68600,68600,68600,0
|
|
20240327,162300,227115200,68600,68600,68600,68600,0
|
|
20240327,162200,227115200,68600,68600,68600,68600,0
|
|
20240327,162100,227115200,68600,68600,68600,68600,0
|
|
20240327,162000,227115200,68600,68600,68600,68600,0
|
|
20240327,161900,227115200,68600,68600,68600,68600,0
|
|
20240327,161800,227115200,68600,68600,68600,68600,0
|
|
20240327,161700,227115200,68600,68600,68600,68600,0
|
|
20240327,161600,227115200,68600,68600,68600,68600,0
|
|
20240327,161500,227115200,68600,68600,68600,68600,0
|
|
20240327,161400,227115200,68600,68600,68600,68600,0
|
|
20240327,161300,227115200,68600,68600,68600,68600,0
|
|
20240327,161200,227115200,68600,68600,68600,68600,0
|
|
20240327,161100,227115200,68600,68600,68600,68600,0
|
|
20240327,161000,227115200,68600,68600,68600,68600,0
|
|
20240327,160900,227115200,68600,68600,68600,68600,0
|
|
20240327,160800,227115200,68600,68600,68600,68600,0
|
|
20240327,160700,227115200,68600,68600,68600,68600,0
|
|
20240327,160600,227115200,68600,68600,68600,68600,0
|
|
20240327,160500,227115200,68600,68600,68600,68600,0
|
|
20240327,160400,227115200,68600,68600,68600,68600,0
|
|
20240327,160300,227115200,68600,68600,68600,68600,0
|
|
20240327,160200,227115200,68600,68600,68600,68600,0
|
|
20240327,160100,227115200,68600,68600,68600,68600,36
|
|
20240327,160000,227115200,68600,68600,68600,68600,0
|
|
20240327,155900,227115200,68600,68600,68600,68600,0
|
|
20240327,155800,227115200,68600,68600,68600,68600,0
|
|
20240327,155700,227115200,68600,68600,68600,68600,0
|
|
20240327,155600,227115200,68600,68600,68600,68600,0
|
|
20240327,155500,227115200,68600,68600,68600,68600,0
|
|
20240327,155400,227115200,68600,68600,68600,68600,0
|
|
20240327,155300,227115200,68600,68600,68600,68600,0
|
|
20240327,155200,227115200,68600,68600,68600,68600,0
|
|
20240327,155100,227115200,68600,68600,68600,68600,0
|
|
20240327,155000,227115200,68600,68600,68600,68600,0
|
|
20240327,154900,227115200,68600,68600,68600,68600,0
|
|
20240327,154800,227115200,68600,68600,68600,68600,0
|
|
20240327,154700,227115200,68600,68600,68600,68600,0
|
|
20240327,154600,227115200,68600,68600,68600,68600,0
|
|
20240327,154500,227115200,68600,68600,68600,68600,0
|
|
20240327,154400,227115200,68600,68600,68600,68600,0
|
|
20240327,154300,227115200,68600,68600,68600,68600,0
|
|
20240327,154200,227115200,68600,68600,68600,68600,0
|
|
20240327,154100,227115200,68600,68600,68600,68600,0
|
|
20240327,154000,227115200,68600,68600,68600,68600,0
|
|
20240327,153900,227115200,68600,68600,68600,68600,0
|
|
20240327,153800,227115200,68600,68600,68600,68600,0
|
|
20240327,153700,227115200,68600,68600,68600,68600,0
|
|
20240327,153600,227115200,68600,68600,68600,68600,0
|
|
20240327,153500,227115200,68600,68600,68600,68600,0
|
|
20240327,153400,227115200,68600,68600,68600,68600,0
|
|
20240327,153300,227115200,68600,68600,68600,68600,0
|
|
20240327,153200,227115200,68600,68600,68600,68600,0
|
|
20240327,153100,227115200,68600,68600,68600,68600,36
|
|
20240327,153000,227115200,68600,68600,68600,68600,36
|
|
20240327,152900,224645600,68600,68600,68600,68600,0
|
|
20240327,152800,224645600,68600,68600,68600,68600,0
|
|
20240327,152700,224645600,68600,68600,68600,68600,0
|
|
20240327,152600,224645600,68600,68600,68600,68600,0
|
|
20240327,152500,224645600,68600,68600,68600,68600,0
|
|
20240327,152400,224645600,68600,68600,68600,68600,0
|
|
20240327,152300,224645600,68600,68600,68600,68600,0
|
|
20240327,152200,224645600,68600,68600,68600,68600,0
|
|
20240327,152100,224645600,68600,68600,68600,68600,0
|
|
20240327,152000,224645600,68600,68600,68600,68600,0
|
|
20240327,151900,224645600,68600,68600,68600,68600,2
|
|
20240327,151800,224508400,68600,68600,68600,68600,0
|
|
20240327,151700,224508400,68600,68600,68600,68600,0
|
|
20240327,151600,224508400,68600,68600,68600,68600,0
|
|
20240327,151500,224508400,68600,68600,68600,68600,0
|
|
20240327,151400,224508400,68600,68600,68600,68600,1
|
|
20240327,151300,224439800,68500,68500,68500,68500,0
|
|
20240327,151200,224439800,68500,68500,68500,68500,40
|
|
20240327,151100,221699800,68600,68600,68600,68600,1
|
|
20240327,151000,221631200,68500,68500,68500,68500,125
|
|
20240327,150900,213068700,68500,68500,68500,68500,0
|
|
20240327,150800,213068700,68500,68500,68500,68500,2
|
|
20240327,150700,212931700,68500,68500,68500,68500,0
|
|
20240327,150600,212931700,68500,68500,68500,68500,0
|
|
20240327,150500,212931700,68500,68500,68500,68500,0
|
|
20240327,150400,212931700,68500,68500,68500,68500,0
|
|
20240327,150300,212931700,68500,68500,68500,68500,0
|
|
20240327,150200,212931700,68500,68500,68500,68500,0
|
|
20240327,150100,212931700,68500,68500,68500,68500,0
|
|
20240327,150000,212931700,68500,68500,68500,68500,3
|
|
20240327,145900,212726200,68400,68400,68400,68400,0
|
|
20240327,145800,212726200,68400,68400,68400,68400,2
|
|
20240327,145700,212589400,68400,68400,68400,68400,1
|
|
20240327,145600,212521000,68400,68400,68400,68400,4
|
|
20240327,145500,212247400,68400,68400,68400,68400,1
|
|
20240327,145400,212179000,68400,68400,68400,68400,63
|
|
20240327,145300,207869800,68400,68400,68400,68400,0
|
|
20240327,145200,207869800,68400,68400,68500,68400,43
|
|
20240327,145100,204928500,68400,68400,68400,68400,0
|
|
20240327,145000,204928500,68400,68400,68400,68400,0
|
|
20240327,144900,204928500,68400,68400,68400,68400,2
|
|
20240327,144800,204791700,68400,68400,68400,68400,0
|
|
20240327,144700,204791700,68400,68400,68400,68400,0
|
|
20240327,144600,204791700,68400,68400,68400,68400,0
|
|
20240327,144500,204791700,68400,68400,68400,68400,0
|
|
20240327,144400,204791700,68400,68400,68400,68400,0
|
|
20240327,144300,204791700,68400,68400,68400,68400,0
|
|
20240327,144200,204791700,68400,68400,68400,68400,0
|
|
20240327,144100,204791700,68400,68400,68400,68400,0
|
|
20240327,144000,204791700,68400,68400,68400,68400,6
|
|
20240327,143900,204381300,68400,68400,68400,68400,0
|
|
20240327,143800,204381300,68400,68400,68400,68400,0
|
|
20240327,143700,204381300,68400,68400,68400,68400,0
|
|
20240327,143600,204381300,68400,68400,68400,68400,0
|
|
20240327,143500,204381300,68400,68400,68400,68400,0
|
|
20240327,143400,204381300,68400,68400,68400,68400,0
|
|
20240327,143300,204381300,68400,68400,68400,68400,37
|
|
20240327,143200,201850500,68400,68400,68400,68400,0
|
|
20240327,143100,201850500,68400,68400,68400,68400,0
|
|
20240327,143000,201850500,68400,68500,68500,68400,7
|
|
20240327,142900,201371500,68400,68400,68400,68400,0
|
|
20240327,142800,201371500,68400,68400,68400,68400,0
|
|
20240327,142700,201371500,68400,68400,68400,68400,0
|
|
20240327,142600,201371500,68400,68400,68400,68400,0
|
|
20240327,142500,201371500,68400,68400,68400,68400,1
|
|
20240327,142400,201303100,68500,68500,68500,68400,258
|
|
20240327,142300,183631400,68500,68500,68500,68500,386
|
|
20240327,142200,157190400,68500,68500,68500,68500,0
|
|
20240327,142100,157190400,68500,68500,68500,68500,0
|
|
20240327,142000,157190400,68500,68500,68500,68500,0
|
|
20240327,141900,157190400,68500,68500,68500,68500,4
|
|
20240327,141800,156916400,68500,68500,68500,68500,48
|
|
20240327,141700,153628400,68500,68500,68500,68500,0
|
|
20240327,141600,153628400,68500,68500,68500,68500,0
|
|
20240327,141500,153628400,68500,68500,68500,68500,0
|
|
20240327,141400,153628400,68500,68500,68500,68500,0
|
|
20240327,141300,153628400,68500,68500,68500,68500,26
|
|
20240327,141200,151847400,68500,68500,68500,68500,1
|
|
20240327,141100,151778900,68500,68500,68500,68500,0
|
|
20240327,141000,151778900,68500,68500,68500,68500,0
|
|
20240327,140900,151778900,68500,68500,68500,68500,0
|
|
20240327,140800,151778900,68500,68500,68500,68500,0
|
|
20240327,140700,151778900,68500,68500,68500,68500,0
|
|
20240327,140600,151778900,68500,68500,68500,68500,0
|
|
20240327,140500,151778900,68500,68500,68500,68500,0
|
|
20240327,140400,151778900,68500,68500,68500,68500,0
|
|
20240327,140300,151778900,68500,68500,68500,68500,0
|
|
20240327,140200,151778900,68500,68500,68500,68500,5
|
|
20240327,140100,151436400,68500,68500,68500,68500,0
|
|
20240327,140000,151436400,68500,68500,68500,68500,0
|
|
20240327,135900,151436400,68500,68500,68500,68500,0
|
|
20240327,135800,151436400,68500,68600,68600,68500,305
|
|
20240327,135700,130530300,68800,68800,68800,68800,0
|
|
20240327,135600,130530300,68800,68800,68800,68800,0
|
|
20240327,135500,130530300,68800,68800,68800,68800,0
|
|
20240327,135400,130530300,68800,68800,68800,68800,0
|
|
20240327,135300,130530300,68800,68800,68800,68800,0
|
|
20240327,135200,130530300,68800,68800,68800,68800,1
|
|
20240327,135100,130461500,68700,68700,68700,68700,0
|
|
20240327,135000,130461500,68700,68700,68700,68700,0
|
|
20240327,134900,130461500,68700,68700,68700,68700,0
|
|
20240327,134800,130461500,68700,68700,68700,68700,0
|
|
20240327,134700,130461500,68700,68700,68700,68700,0
|
|
20240327,134600,130461500,68700,68700,68700,68700,0
|
|
20240327,134500,130461500,68700,68700,68700,68700,0
|
|
20240327,134400,130461500,68700,68700,68700,68700,0
|
|
20240327,134300,130461500,68700,68700,68700,68700,1
|
|
20240327,134200,130392800,68800,68800,68800,68800,0
|
|
20240327,134100,130392800,68800,68800,68800,68800,0
|
|
20240327,134000,130392800,68800,68800,68800,68800,0
|
|
20240327,133900,130392800,68800,68800,68800,68800,0
|
|
20240327,133800,130392800,68800,68800,68800,68800,0
|
|
20240327,133700,130392800,68800,68800,68800,68800,0
|
|
20240327,133600,130392800,68800,68800,68800,68800,5
|
|
20240327,133500,130048800,68800,68800,68800,68800,0
|
|
20240327,133400,130048800,68800,68800,68800,68800,0
|
|
20240327,133300,130048800,68800,68800,68800,68800,0
|
|
20240327,133200,130048800,68800,68800,68800,68800,0
|
|
20240327,133100,130048800,68800,68800,68800,68800,4
|
|
20240327,133000,129773600,68800,68600,68800,68600,3
|
|
20240327,132900,129567400,68600,68600,68600,68600,0
|
|
20240327,132800,129567400,68600,68600,68600,68600,0
|
|
20240327,132700,129567400,68600,68600,68600,68600,0
|
|
20240327,132600,129567400,68600,68600,68600,68600,0
|
|
20240327,132500,129567400,68600,68600,68600,68600,0
|
|
20240327,132400,129567400,68600,68600,68600,68600,0
|
|
20240327,132300,129567400,68600,68600,68600,68600,0
|
|
20240327,132200,129567400,68600,68600,68600,68600,0
|
|
20240327,132100,129567400,68600,68600,68600,68600,0
|
|
20240327,132000,129567400,68600,68600,68600,68600,0
|
|
20240327,131900,129567400,68600,68700,68700,68600,4
|
|
20240327,131800,129292800,68800,68800,68800,68800,0
|
|
20240327,131700,129292800,68800,68800,68800,68800,0
|
|
20240327,131600,129292800,68800,68800,68800,68800,0
|
|
20240327,131500,129292800,68800,68800,68800,68800,0
|
|
20240327,131400,129292800,68800,68800,68800,68800,0
|
|
20240327,131300,129292800,68800,68800,68800,68800,0
|
|
20240327,131200,129292800,68800,68800,68800,68800,0
|
|
20240327,131100,129292800,68800,68800,68800,68800,0
|
|
20240327,131000,129292800,68800,68800,68800,68800,0
|
|
20240327,130900,129292800,68800,68800,68800,68800,0
|
|
20240327,130800,129292800,68800,68800,68800,68800,0
|
|
20240327,130700,129292800,68800,68800,68800,68800,1
|
|
20240327,130600,129224000,68800,68800,68800,68800,0
|
|
20240327,130500,129224000,68800,68800,68800,68800,0
|
|
20240327,130400,129224000,68800,68800,68800,68800,0
|
|
20240327,130300,129224000,68800,68800,68800,68800,0
|
|
20240327,130200,129224000,68800,68800,68800,68800,0
|
|
20240327,130100,129224000,68800,68800,68800,68800,0
|
|
20240327,130000,129224000,68800,68800,68800,68800,1
|
|
20240327,125900,129155200,68700,68700,68700,68700,0
|
|
20240327,125800,129155200,68700,68700,68700,68700,0
|
|
20240327,125700,129155200,68700,68700,68700,68700,0
|
|
20240327,125600,129155200,68700,68700,68700,68700,3
|
|
20240327,125500,128949100,68600,68600,68600,68600,0
|
|
20240327,125400,128949100,68600,68600,68600,68600,0
|
|
20240327,125300,128949100,68600,68600,68600,68600,1
|
|
20240327,125200,128880500,68600,68600,68600,68600,1
|
|
20240327,125100,128811900,68700,68700,68700,68700,1
|
|
20240327,125000,128743200,68600,68600,68600,68600,0
|
|
20240327,124900,128743200,68600,68600,68600,68600,0
|
|
20240327,124800,128743200,68600,68600,68600,68600,0
|
|
20240327,124700,128743200,68600,68600,68600,68600,0
|
|
20240327,124600,128743200,68600,68600,68600,68600,0
|
|
20240327,124500,128743200,68600,68600,68600,68600,0
|
|
20240327,124400,128743200,68600,68600,68600,68600,0
|
|
20240327,124300,128743200,68600,68600,68600,68600,0
|
|
20240327,124200,128743200,68600,68600,68600,68600,0
|
|
20240327,124100,128743200,68600,68600,68600,68600,0
|
|
20240327,124000,128743200,68600,68600,68600,68600,0
|
|
20240327,123900,128743200,68600,68600,68600,68600,0
|
|
20240327,123800,128743200,68600,68600,68600,68600,0
|
|
20240327,123700,128743200,68600,68600,68600,68600,0
|
|
20240327,123600,128743200,68600,68600,68600,68600,129
|
|
20240327,123500,119893800,68600,68600,68600,68600,0
|
|
20240327,123400,119893800,68600,68600,68600,68600,0
|
|
20240327,123300,119893800,68600,68600,68600,68600,0
|
|
20240327,123200,119893800,68600,68600,68600,68600,1
|
|
20240327,123100,119825200,68500,68500,68500,68500,3
|
|
20240327,123000,119619700,68500,68600,68600,68500,57
|
|
20240327,122900,115714900,68900,68900,68900,68900,0
|
|
20240327,122800,115714900,68900,68900,68900,68900,0
|
|
20240327,122700,115714900,68900,68900,68900,68900,0
|
|
20240327,122600,115714900,68900,68900,68900,68900,0
|
|
20240327,122500,115714900,68900,68900,68900,68900,0
|
|
20240327,122400,115714900,68900,68900,68900,68900,0
|
|
20240327,122300,115714900,68900,68900,68900,68900,7
|
|
20240327,122200,115232600,68500,68500,68500,68500,0
|
|
20240327,122100,115232600,68500,68500,68500,68500,0
|
|
20240327,122000,115232600,68500,68500,68500,68500,0
|
|
20240327,121900,115232600,68500,68500,68500,68500,0
|
|
20240327,121800,115232600,68500,68500,68500,68500,20
|
|
20240327,121700,113862600,68900,68900,68900,68900,0
|
|
20240327,121600,113862600,68900,68900,68900,68900,2
|
|
20240327,121500,113724800,68900,68900,68900,68900,0
|
|
20240327,121400,113724800,68900,68900,68900,68900,0
|
|
20240327,121300,113724800,68900,68900,68900,68900,0
|
|
20240327,121200,113724800,68900,68900,68900,68900,1
|
|
20240327,121100,113655900,68500,68500,68500,68500,0
|
|
20240327,121000,113655900,68500,68500,68500,68500,50
|
|
20240327,120900,110230900,68500,68500,68500,68500,0
|
|
20240327,120800,110230900,68500,68700,68700,68500,16
|
|
20240327,120700,109133500,68800,68800,68800,68800,0
|
|
20240327,120600,109133500,68800,68800,68800,68800,0
|
|
20240327,120500,109133500,68800,68800,68800,68800,0
|
|
20240327,120400,109133500,68800,68800,68800,68800,7
|
|
20240327,120300,108651900,68800,68800,68800,68800,0
|
|
20240327,120200,108651900,68800,68800,68800,68800,0
|
|
20240327,120100,108651900,68800,68800,68800,68800,0
|
|
20240327,120000,108651900,68800,68800,68800,68800,0
|
|
20240327,115900,108651900,68800,68800,68800,68800,0
|
|
20240327,115800,108651900,68800,68800,68800,68800,1
|
|
20240327,115700,108583100,68800,68800,68800,68800,0
|
|
20240327,115600,108583100,68800,68800,68800,68800,0
|
|
20240327,115500,108583100,68800,68800,68800,68800,0
|
|
20240327,115400,108583100,68800,68800,68800,68800,0
|
|
20240327,115300,108583100,68800,68800,68800,68800,0
|
|
20240327,115200,108583100,68800,68800,68800,68800,0
|
|
20240327,115100,108583100,68800,68800,68800,68800,0
|
|
20240327,115000,108583100,68800,68800,68800,68800,0
|
|
20240327,114900,108583100,68800,68800,68800,68800,0
|
|
20240327,114800,108583100,68800,68800,68800,68800,0
|
|
20240327,114700,108583100,68800,68800,68800,68800,0
|
|
20240327,114600,108583100,68800,68800,68800,68800,0
|
|
20240327,114500,108583100,68800,68800,68800,68800,0
|
|
20240327,114400,108583100,68800,68700,68800,68700,81
|
|
20240327,114300,103013300,68800,68800,68800,68800,0
|
|
20240327,114200,103013300,68800,68800,68800,68800,0
|
|
20240327,114100,103013300,68800,68800,68800,68800,0
|
|
20240327,114000,103013300,68800,68800,68800,68800,0
|
|
20240327,113900,103013300,68800,68800,68800,68800,0
|
|
20240327,113800,103013300,68800,68800,68800,68800,0
|
|
20240327,113700,103013300,68800,68800,68800,68800,0
|
|
20240327,113600,103013300,68800,68800,68800,68800,0
|
|
20240327,113500,103013300,68800,68800,68800,68800,0
|
|
20240327,113400,103013300,68800,68800,68800,68800,0
|
|
20240327,113300,103013300,68800,68800,68800,68800,0
|
|
20240327,113200,103013300,68800,68800,68800,68800,0
|
|
20240327,113100,103013300,68800,68700,68800,68700,12
|
|
20240327,113000,102187800,68700,68700,68700,68700,3
|
|
20240327,112900,101981700,68600,68600,68600,68600,186
|
|
20240327,112800,89222100,68600,68600,68600,68600,0
|
|
20240327,112700,89222100,68600,68600,68600,68600,1
|
|
20240327,112600,89153500,68600,68600,68600,68600,183
|
|
20240327,112500,76599700,68600,68600,68600,68600,0
|
|
20240327,112400,76599700,68600,68600,68600,68600,0
|
|
20240327,112300,76599700,68600,68600,68600,68600,100
|
|
20240327,112200,69739700,68600,68600,68600,68600,0
|
|
20240327,112100,69739700,68600,68600,68600,68600,64
|
|
20240327,112000,65349300,68600,68600,68600,68600,46
|
|
20240327,111900,62193700,68600,68600,68600,68600,90
|
|
20240327,111800,56019700,68600,68600,68600,68600,0
|
|
20240327,111700,56019700,68600,68600,68600,68600,0
|
|
20240327,111600,56019700,68600,68600,68600,68600,0
|
|
20240327,111500,56019700,68600,68600,68600,68600,1
|
|
20240327,111400,55951100,68600,68600,68600,68600,0
|
|
20240327,111300,55951100,68600,68600,68600,68600,0
|
|
20240327,111200,55951100,68600,68600,68600,68600,1
|
|
20240327,111100,55882500,68500,68500,68500,68500,0
|
|
20240327,111000,55882500,68500,68500,68500,68500,1
|
|
20240327,110900,55814000,68500,68500,68500,68500,0
|
|
20240327,110800,55814000,68500,68500,68500,68500,0
|
|
20240327,110700,55814000,68500,68500,68500,68500,0
|
|
20240327,110600,55814000,68500,68500,68500,68500,0
|
|
20240327,110500,55814000,68500,68500,68500,68500,3
|
|
20240327,110400,55608500,68500,68500,68500,68500,0
|
|
20240327,110300,55608500,68500,68500,68500,68500,21
|
|
20240327,110200,54170000,68500,68500,68500,68500,0
|
|
20240327,110100,54170000,68500,68500,68500,68500,0
|
|
20240327,110000,54170000,68500,68500,68500,68500,0
|
|
20240327,105900,54170000,68500,68500,68500,68500,0
|
|
20240327,105800,54170000,68500,68500,68500,68500,0
|
|
20240327,105700,54170000,68500,68500,68500,68500,0
|
|
20240327,105600,54170000,68500,68500,68500,68500,0
|
|
20240327,105500,54170000,68500,68500,68500,68500,0
|
|
20240327,105400,54170000,68500,68500,68500,68500,1
|
|
20240327,105300,54101500,68500,68500,68500,68500,0
|
|
20240327,105200,54101500,68500,68500,68500,68500,0
|
|
20240327,105100,54101500,68500,68500,68500,68500,3
|
|
20240327,105000,53896000,68500,68600,68600,68500,2
|
|
20240327,104900,53758900,68500,68500,68500,68500,0
|
|
20240327,104800,53758900,68500,68500,68500,68500,0
|
|
20240327,104700,53758900,68500,68500,68500,68500,0
|
|
20240327,104600,53758900,68500,68500,68500,68500,0
|
|
20240327,104500,53758900,68500,68500,68500,68500,0
|
|
20240327,104400,53758900,68500,68500,68500,68500,1
|
|
20240327,104300,53690400,68500,68500,68500,68500,0
|
|
20240327,104200,53690400,68500,68500,68500,68500,0
|
|
20240327,104100,53690400,68500,68500,68500,68500,1
|
|
20240327,104000,53621900,68500,68500,68500,68500,12
|
|
20240327,103900,52799900,68500,68500,68500,68500,3
|
|
20240327,103800,52594400,68500,68500,68500,68500,7
|
|
20240327,103700,52114900,68500,68500,68500,68500,4
|
|
20240327,103600,51840900,68600,68600,68600,68600,0
|
|
20240327,103500,51840900,68600,68600,68600,68600,0
|
|
20240327,103400,51840900,68600,68600,68600,68600,0
|
|
20240327,103300,51840900,68600,68600,68600,68500,240
|
|
20240327,103200,35380300,68600,68600,68600,68600,0
|
|
20240327,103100,35380300,68600,68900,68900,68600,107
|
|
20240327,103000,28032900,69000,69000,69000,69000,35
|
|
20240327,102900,25617900,69100,69100,69100,69100,0
|
|
20240327,102800,25617900,69100,69100,69100,69100,0
|
|
20240327,102700,25617900,69100,69100,69100,69100,0
|
|
20240327,102600,25617900,69100,69100,69100,69100,0
|
|
20240327,102500,25617900,69100,69100,69100,69100,0
|
|
20240327,102400,25617900,69100,69100,69100,69100,0
|
|
20240327,102300,25617900,69100,69100,69100,69100,0
|
|
20240327,102200,25617900,69100,69100,69100,69100,0
|
|
20240327,102100,25617900,69100,69100,69100,69100,0
|
|
20240327,102000,25617900,69100,69100,69100,69100,0
|
|
20240327,101900,25617900,69100,69100,69100,69100,0
|
|
20240327,101800,25617900,69100,69100,69100,69100,0
|
|
20240327,101700,25617900,69100,69100,69100,69100,0
|
|
20240327,101600,25617900,69100,69100,69100,69100,0
|
|
20240327,101500,25617900,69100,69100,69100,69100,0
|
|
20240327,101400,25617900,69100,69100,69100,69100,1
|
|
20240327,101300,25548800,69200,69200,69200,69200,0
|
|
20240327,101200,25548800,69200,69200,69200,69200,0
|
|
20240327,101100,25548800,69200,69200,69200,69200,0
|
|
20240327,101000,25548800,69200,69200,69200,69200,1
|
|
20240327,100900,25479600,69200,69200,69200,69200,0
|
|
20240327,100800,25479600,69200,69200,69200,69200,0
|
|
20240327,100700,25479600,69200,69200,69200,69200,0
|
|
20240327,100600,25479600,69200,69200,69200,69200,0
|
|
20240327,100500,25479600,69200,69200,69200,69200,0
|
|
20240327,100400,25479600,69200,69200,69200,69200,0
|
|
20240327,100300,25479600,69200,69200,69200,69200,0
|
|
20240327,100200,25479600,69200,69200,69200,69200,0
|
|
20240327,100100,25479600,69200,69200,69200,69200,0
|
|
20240327,100000,25479600,69200,69200,69200,69200,1
|
|
20240327,095900,25410400,69100,69100,69100,69100,4
|
|
20240327,095800,25134000,69200,69200,69200,69200,0
|
|
20240327,095700,25134000,69200,69200,69200,69200,0
|
|
20240327,095600,25134000,69200,69200,69200,69200,0
|
|
20240327,095500,25134000,69200,69200,69200,69200,0
|
|
20240327,095400,25134000,69200,69200,69200,69200,0
|
|
20240327,095300,25134000,69200,69200,69200,69200,0
|
|
20240327,095200,25134000,69200,69200,69200,69200,13
|
|
20240327,095100,24234400,69400,69400,69400,69400,0
|
|
20240327,095000,24234400,69400,69400,69400,69400,0
|
|
20240327,094900,24234400,69400,69400,69400,69400,0
|
|
20240327,094800,24234400,69400,69400,69400,69400,1
|
|
20240327,094700,24165000,69400,69400,69400,69400,1
|
|
20240327,094600,24095600,69400,69400,69400,69400,1
|
|
20240327,094500,24026200,69400,69300,69400,69300,3
|
|
20240327,094400,23818200,69200,69200,69200,69200,0
|
|
20240327,094300,23818200,69200,69200,69200,69200,107
|
|
20240327,094200,16413800,69200,69200,69200,69200,0
|
|
20240327,094100,16413800,69200,69200,69200,69200,0
|
|
20240327,094000,16413800,69200,69200,69200,69200,0
|
|
20240327,093900,16413800,69200,69200,69200,69200,0
|
|
20240327,093800,16413800,69200,69200,69200,69200,0
|
|
20240327,093700,16413800,69200,69200,69200,69200,0
|
|
20240327,093600,16413800,69200,69200,69200,69200,0
|
|
20240327,093500,16413800,69200,69000,69200,69000,153
|
|
20240327,093400,5856200,68900,68900,68900,68900,4
|
|
20240327,093300,5580600,69000,69000,69000,69000,8
|
|
20240327,093200,5028600,69000,69000,69000,69000,0
|
|
20240327,093100,5028600,69000,69000,69000,69000,19
|
|
20240327,093000,3717600,68900,68800,68900,68800,8
|
|
20240327,092900,3166500,68800,68800,68800,68800,0
|
|
20240327,092800,3166500,68800,68800,68800,68800,0
|
|
20240327,092700,3166500,68800,68800,68800,68800,0
|
|
20240327,092600,3166500,68800,68800,68800,68800,0
|
|
20240327,092500,3166500,68800,68800,68800,68800,0
|
|
20240327,092400,3166500,68800,68700,68800,68700,22
|
|
20240327,092300,1653000,68700,68700,68700,68700,1
|
|
20240327,092200,1584300,68700,68700,68700,68700,4
|
|
20240327,092100,1309500,68800,68800,68800,68800,1
|
|
20240327,092000,1240700,68800,68800,68800,68800,0
|
|
20240327,091900,1240700,68800,68800,68800,68800,0
|
|
20240327,091800,1240700,68800,68800,68800,68800,0
|
|
20240327,091700,1240700,68800,68800,68800,68800,0
|
|
20240327,091600,1240700,68800,68800,68800,68800,1
|
|
20240327,091500,1171900,68800,68800,68800,68800,0
|
|
20240327,091400,1171900,68800,68800,68800,68800,0
|
|
20240327,091300,1171900,68800,68800,68800,68800,0
|
|
20240327,091200,1171900,68800,68800,68800,68800,0
|
|
20240327,091100,1171900,68800,68800,68800,68800,0
|
|
20240327,091000,1171900,68800,68800,68800,68800,0
|
|
20240327,090900,1171900,68800,68800,68800,68800,1
|
|
20240327,090800,1103100,68800,68800,68800,68800,0
|
|
20240327,090700,1103100,68800,68800,68800,68800,0
|
|
20240327,090600,1103100,68800,68800,68800,68800,0
|
|
20240327,090500,1103100,68800,68800,68800,68700,3
|
|
20240327,090400,896800,68800,68800,68800,68800,0
|
|
20240327,090300,896800,68800,68800,68800,68800,0
|
|
20240327,090200,896800,68800,68800,68800,68800,0
|
|
20240327,090100,896800,68800,68800,68800,68800,0
|
|
20240327,090000,896800,68800,69000,69000,68800,13
|