637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193400,251115500,66800,66800,66800,66800,20
|
|
20240329,193300,251115500,66800,66800,66800,66800,0
|
|
20240329,193200,251115500,66800,66800,66800,66800,0
|
|
20240329,193100,251115500,66800,66800,66800,66800,0
|
|
20240329,193000,251115500,66800,66800,66800,66800,0
|
|
20240329,192900,251115500,66800,66800,66800,66800,0
|
|
20240329,192800,251115500,66800,66800,66800,66800,0
|
|
20240329,192700,251115500,66800,66800,66800,66800,0
|
|
20240329,192600,251115500,66800,66800,66800,66800,0
|
|
20240329,192500,251115500,66800,66800,66800,66800,0
|
|
20240329,192400,251115500,66800,66800,66800,66800,0
|
|
20240329,192300,251115500,66800,66800,66800,66800,0
|
|
20240329,192200,251115500,66800,66800,66800,66800,0
|
|
20240329,192100,251115500,66800,66800,66800,66800,0
|
|
20240329,192000,251115500,66800,66800,66800,66800,0
|
|
20240329,191900,251115500,66800,66800,66800,66800,0
|
|
20240329,191800,251115500,66800,66800,66800,66800,0
|
|
20240329,191700,251115500,66800,66800,66800,66800,0
|
|
20240329,191600,251115500,66800,66800,66800,66800,0
|
|
20240329,191500,251115500,66800,66800,66800,66800,0
|
|
20240329,191400,251115500,66800,66800,66800,66800,0
|
|
20240329,191300,251115500,66800,66800,66800,66800,0
|
|
20240329,191200,251115500,66800,66800,66800,66800,0
|
|
20240329,191100,251115500,66800,66800,66800,66800,0
|
|
20240329,191000,251115500,66800,66800,66800,66800,0
|
|
20240329,190900,251115500,66800,66800,66800,66800,0
|
|
20240329,190800,251115500,66800,66800,66800,66800,0
|
|
20240329,190700,251115500,66800,66800,66800,66800,0
|
|
20240329,190600,251115500,66800,66800,66800,66800,0
|
|
20240329,190500,251115500,66800,66800,66800,66800,0
|
|
20240329,190400,251115500,66800,66800,66800,66800,20
|
|
20240329,190300,251115500,66800,66800,66800,66800,0
|
|
20240329,190200,251115500,66800,66800,66800,66800,0
|
|
20240329,190100,251115500,66800,66800,66800,66800,0
|
|
20240329,190000,251115500,66800,66800,66800,66800,0
|
|
20240329,185900,251115500,66800,66800,66800,66800,0
|
|
20240329,185800,251115500,66800,66800,66800,66800,0
|
|
20240329,185700,251115500,66800,66800,66800,66800,0
|
|
20240329,185600,251115500,66800,66800,66800,66800,0
|
|
20240329,185500,251115500,66800,66800,66800,66800,0
|
|
20240329,185400,251115500,66800,66800,66800,66800,0
|
|
20240329,185300,251115500,66800,66800,66800,66800,0
|
|
20240329,185200,251115500,66800,66800,66800,66800,0
|
|
20240329,185100,251115500,66800,66800,66800,66800,0
|
|
20240329,185000,251115500,66800,66800,66800,66800,0
|
|
20240329,184900,251115500,66800,66800,66800,66800,0
|
|
20240329,184800,251115500,66800,66800,66800,66800,0
|
|
20240329,184700,251115500,66800,66800,66800,66800,0
|
|
20240329,184600,251115500,66800,66800,66800,66800,0
|
|
20240329,184500,251115500,66800,66800,66800,66800,0
|
|
20240329,184400,251115500,66800,66800,66800,66800,0
|
|
20240329,184300,251115500,66800,66800,66800,66800,0
|
|
20240329,184200,251115500,66800,66800,66800,66800,0
|
|
20240329,184100,251115500,66800,66800,66800,66800,0
|
|
20240329,184000,251115500,66800,66800,66800,66800,0
|
|
20240329,183900,251115500,66800,66800,66800,66800,0
|
|
20240329,183800,251115500,66800,66800,66800,66800,0
|
|
20240329,183700,251115500,66800,66800,66800,66800,0
|
|
20240329,183600,251115500,66800,66800,66800,66800,0
|
|
20240329,183500,251115500,66800,66800,66800,66800,0
|
|
20240329,183400,251115500,66800,66800,66800,66800,20
|
|
20240329,183300,251115500,66800,66800,66800,66800,0
|
|
20240329,183200,251115500,66800,66800,66800,66800,0
|
|
20240329,183100,251115500,66800,66800,66800,66800,0
|
|
20240329,183000,251115500,66800,66800,66800,66800,0
|
|
20240329,182900,251115500,66800,66800,66800,66800,0
|
|
20240329,182800,251115500,66800,66800,66800,66800,0
|
|
20240329,182700,251115500,66800,66800,66800,66800,0
|
|
20240329,182600,251115500,66800,66800,66800,66800,0
|
|
20240329,182500,251115500,66800,66800,66800,66800,0
|
|
20240329,182400,251115500,66800,66800,66800,66800,0
|
|
20240329,182300,251115500,66800,66800,66800,66800,0
|
|
20240329,182200,251115500,66800,66800,66800,66800,0
|
|
20240329,182100,251115500,66800,66800,66800,66800,0
|
|
20240329,182000,251115500,66800,66800,66800,66800,0
|
|
20240329,181900,251115500,66800,66800,66800,66800,0
|
|
20240329,181800,251115500,66800,66800,66800,66800,0
|
|
20240329,181700,251115500,66800,66800,66800,66800,0
|
|
20240329,181600,251115500,66800,66800,66800,66800,0
|
|
20240329,181500,251115500,66800,66800,66800,66800,0
|
|
20240329,181400,251115500,66800,66800,66800,66800,0
|
|
20240329,181300,251115500,66800,66800,66800,66800,0
|
|
20240329,181200,251115500,66800,66800,66800,66800,0
|
|
20240329,181100,251115500,66800,66800,66800,66800,0
|
|
20240329,181000,251115500,66800,66800,66800,66800,0
|
|
20240329,180900,251115500,66800,66800,66800,66800,0
|
|
20240329,180800,251115500,66800,66800,66800,66800,0
|
|
20240329,180700,251115500,66800,66800,66800,66800,0
|
|
20240329,180600,251115500,66800,66800,66800,66800,0
|
|
20240329,180500,251115500,66800,66800,66800,66800,0
|
|
20240329,180400,251115500,66800,66800,66800,66800,20
|
|
20240329,180300,251115500,66800,66800,66800,66800,0
|
|
20240329,180200,251115500,66800,66800,66800,66800,0
|
|
20240329,180100,251115500,66800,66800,66800,66800,0
|
|
20240329,180000,251115500,66800,66800,66800,66800,0
|
|
20240329,175900,251115500,66800,66800,66800,66800,0
|
|
20240329,175800,251115500,66800,66800,66800,66800,0
|
|
20240329,175700,251115500,66800,66800,66800,66800,0
|
|
20240329,175600,251115500,66800,66800,66800,66800,0
|
|
20240329,175500,251115500,66800,66800,66800,66800,0
|
|
20240329,175400,251115500,66800,66800,66800,66800,0
|
|
20240329,175300,251115500,66800,66800,66800,66800,0
|
|
20240329,175200,251115500,66800,66800,66800,66800,0
|
|
20240329,175100,251115500,66800,66800,66800,66800,0
|
|
20240329,175000,251115500,66800,66800,66800,66800,0
|
|
20240329,174900,251115500,66800,66800,66800,66800,0
|
|
20240329,174800,251115500,66800,66800,66800,66800,0
|
|
20240329,174700,251115500,66800,66800,66800,66800,0
|
|
20240329,174600,251115500,66800,66800,66800,66800,0
|
|
20240329,174500,251115500,66800,66800,66800,66800,0
|
|
20240329,174400,251115500,66800,66800,66800,66800,0
|
|
20240329,174300,251115500,66800,66800,66800,66800,0
|
|
20240329,174200,251115500,66800,66800,66800,66800,0
|
|
20240329,174100,251115500,66800,66800,66800,66800,0
|
|
20240329,174000,251115500,66800,66800,66800,66800,0
|
|
20240329,173900,251115500,66800,66800,66800,66800,0
|
|
20240329,173800,251115500,66800,66800,66800,66800,0
|
|
20240329,173700,251115500,66800,66800,66800,66800,0
|
|
20240329,173600,251115500,66800,66800,66800,66800,0
|
|
20240329,173500,251115500,66800,66800,66800,66800,0
|
|
20240329,173400,251115500,66800,66800,66800,66800,20
|
|
20240329,173300,251115500,66800,66800,66800,66800,0
|
|
20240329,173200,251115500,66800,66800,66800,66800,0
|
|
20240329,173100,251115500,66800,66800,66800,66800,0
|
|
20240329,173000,251115500,66800,66800,66800,66800,0
|
|
20240329,172900,251115500,66800,66800,66800,66800,0
|
|
20240329,172800,251115500,66800,66800,66800,66800,0
|
|
20240329,172700,251115500,66800,66800,66800,66800,0
|
|
20240329,172600,251115500,66800,66800,66800,66800,0
|
|
20240329,172500,251115500,66800,66800,66800,66800,0
|
|
20240329,172400,251115500,66800,66800,66800,66800,0
|
|
20240329,172300,251115500,66800,66800,66800,66800,0
|
|
20240329,172200,251115500,66800,66800,66800,66800,0
|
|
20240329,172100,251115500,66800,66800,66800,66800,0
|
|
20240329,172000,251115500,66800,66800,66800,66800,0
|
|
20240329,171900,251115500,66800,66800,66800,66800,0
|
|
20240329,171800,251115500,66800,66800,66800,66800,0
|
|
20240329,171700,251115500,66800,66800,66800,66800,0
|
|
20240329,171600,251115500,66800,66800,66800,66800,0
|
|
20240329,171500,251115500,66800,66800,66800,66800,0
|
|
20240329,171400,251115500,66800,66800,66800,66800,0
|
|
20240329,171300,251115500,66800,66800,66800,66800,0
|
|
20240329,171200,251115500,66800,66800,66800,66800,0
|
|
20240329,171100,251115500,66800,66800,66800,66800,0
|
|
20240329,171000,251115500,66800,66800,66800,66800,0
|
|
20240329,170900,251115500,66800,66800,66800,66800,0
|
|
20240329,170800,251115500,66800,66800,66800,66800,0
|
|
20240329,170700,251115500,66800,66800,66800,66800,0
|
|
20240329,170600,251115500,66800,66800,66800,66800,0
|
|
20240329,170500,251115500,66800,66800,66800,66800,0
|
|
20240329,170400,251115500,66800,66800,66800,66800,20
|
|
20240329,170300,251115500,66800,66800,66800,66800,0
|
|
20240329,170200,251115500,66800,66800,66800,66800,0
|
|
20240329,170100,251115500,66800,66800,66800,66800,0
|
|
20240329,170000,251115500,66800,66800,66800,66800,0
|
|
20240329,165900,251115500,66800,66800,66800,66800,0
|
|
20240329,165800,251115500,66800,66800,66800,66800,0
|
|
20240329,165700,251115500,66800,66800,66800,66800,0
|
|
20240329,165600,251115500,66800,66800,66800,66800,0
|
|
20240329,165500,251115500,66800,66800,66800,66800,0
|
|
20240329,165400,251115500,66800,66800,66800,66800,0
|
|
20240329,165300,251115500,66800,66800,66800,66800,0
|
|
20240329,165200,251115500,66800,66800,66800,66800,0
|
|
20240329,165100,251115500,66800,66800,66800,66800,0
|
|
20240329,165000,251115500,66800,66800,66800,66800,0
|
|
20240329,164900,251115500,66800,66800,66800,66800,0
|
|
20240329,164800,251115500,66800,66800,66800,66800,0
|
|
20240329,164700,251115500,66800,66800,66800,66800,0
|
|
20240329,164600,251115500,66800,66800,66800,66800,0
|
|
20240329,164500,251115500,66800,66800,66800,66800,0
|
|
20240329,164400,251115500,66800,66800,66800,66800,0
|
|
20240329,164300,251115500,66800,66800,66800,66800,0
|
|
20240329,164200,251115500,66800,66800,66800,66800,0
|
|
20240329,164100,251115500,66800,66800,66800,66800,0
|
|
20240329,164000,251115500,66800,66800,66800,66800,0
|
|
20240329,163900,251115500,66800,66800,66800,66800,0
|
|
20240329,163800,251115500,66800,66800,66800,66800,0
|
|
20240329,163700,251115500,66800,66800,66800,66800,0
|
|
20240329,163600,251115500,66800,66800,66800,66800,0
|
|
20240329,163500,251115500,66800,66800,66800,66800,0
|
|
20240329,163400,251115500,66800,66800,66800,66800,20
|
|
20240329,163300,251115500,66800,66800,66800,66800,0
|
|
20240329,163200,251115500,66800,66800,66800,66800,0
|
|
20240329,163100,251115500,66800,66800,66800,66800,0
|
|
20240329,163000,251115500,66800,66800,66800,66800,0
|
|
20240329,162900,251115500,66800,66800,66800,66800,0
|
|
20240329,162800,251115500,66800,66800,66800,66800,0
|
|
20240329,162700,251115500,66800,66800,66800,66800,0
|
|
20240329,162600,251115500,66800,66800,66800,66800,0
|
|
20240329,162500,251115500,66800,66800,66800,66800,0
|
|
20240329,162400,251115500,66800,66800,66800,66800,0
|
|
20240329,162300,251115500,66800,66800,66800,66800,0
|
|
20240329,162200,251115500,66800,66800,66800,66800,0
|
|
20240329,162100,251115500,66800,66800,66800,66800,0
|
|
20240329,162000,251115500,66800,66800,66800,66800,0
|
|
20240329,161900,251115500,66800,66800,66800,66800,0
|
|
20240329,161800,251115500,66800,66800,66800,66800,0
|
|
20240329,161700,251115500,66800,66800,66800,66800,0
|
|
20240329,161600,251115500,66800,66800,66800,66800,0
|
|
20240329,161500,251115500,66800,66800,66800,66800,0
|
|
20240329,161400,251115500,66800,66800,66800,66800,0
|
|
20240329,161300,251115500,66800,66800,66800,66800,0
|
|
20240329,161200,251115500,66800,66800,66800,66800,0
|
|
20240329,161100,251115500,66800,66800,66800,66800,0
|
|
20240329,161000,251115500,66800,66800,66800,66800,0
|
|
20240329,160900,251115500,66800,66800,66800,66800,0
|
|
20240329,160800,251115500,66800,66800,66800,66800,0
|
|
20240329,160700,251115500,66800,66800,66800,66800,0
|
|
20240329,160600,251115500,66800,66800,66800,66800,0
|
|
20240329,160500,251115500,66800,66800,66800,66800,0
|
|
20240329,160400,251115500,66800,66800,66800,66800,20
|
|
20240329,160300,251115500,66800,66800,66800,66800,0
|
|
20240329,160200,251115500,66800,66800,66800,66800,0
|
|
20240329,160100,251115500,66800,66800,66800,66800,0
|
|
20240329,160000,251115500,66800,66800,66800,66800,0
|
|
20240329,155900,251115500,66800,66800,66800,66800,0
|
|
20240329,155800,251115500,66800,66800,66800,66800,0
|
|
20240329,155700,251115500,66800,66800,66800,66800,0
|
|
20240329,155600,251115500,66800,66800,66800,66800,0
|
|
20240329,155500,251115500,66800,66800,66800,66800,0
|
|
20240329,155400,251115500,66800,66800,66800,66800,0
|
|
20240329,155300,251115500,66800,66800,66800,66800,0
|
|
20240329,155200,251115500,66800,66800,66800,66800,0
|
|
20240329,155100,251115500,66800,66800,66800,66800,0
|
|
20240329,155000,251115500,66800,66800,66800,66800,0
|
|
20240329,154900,251115500,66800,66800,66800,66800,0
|
|
20240329,154800,251115500,66800,66800,66800,66800,0
|
|
20240329,154700,251115500,66800,66800,66800,66800,0
|
|
20240329,154600,251115500,66800,66800,66800,66800,0
|
|
20240329,154500,251115500,66800,66800,66800,66800,0
|
|
20240329,154400,251115500,66800,66800,66800,66800,0
|
|
20240329,154300,251115500,66800,66800,66800,66800,0
|
|
20240329,154200,251115500,66800,66800,66800,66800,0
|
|
20240329,154100,251115500,66800,66800,66800,66800,0
|
|
20240329,154000,251115500,66800,66800,66800,66800,0
|
|
20240329,153900,251115500,66800,66800,66800,66800,0
|
|
20240329,153800,251115500,66800,66800,66800,66800,0
|
|
20240329,153700,251115500,66800,66800,66800,66800,0
|
|
20240329,153600,251115500,66800,66800,66800,66800,0
|
|
20240329,153500,251115500,66800,66800,66800,66800,0
|
|
20240329,153400,251115500,66800,66800,66800,66800,20
|
|
20240329,153300,251115500,66800,66800,66800,66800,0
|
|
20240329,153200,251115500,66800,66800,66800,66800,0
|
|
20240329,153100,251115500,66800,66800,66800,66800,0
|
|
20240329,153000,251115500,66800,66800,66800,66800,20
|
|
20240329,152900,249779500,66900,66900,66900,66900,0
|
|
20240329,152800,249779500,66900,66900,66900,66900,0
|
|
20240329,152700,249779500,66900,66900,66900,66900,0
|
|
20240329,152600,249779500,66900,66900,66900,66900,0
|
|
20240329,152500,249779500,66900,66900,66900,66900,0
|
|
20240329,152400,249779500,66900,66900,66900,66900,0
|
|
20240329,152300,249779500,66900,66900,66900,66900,0
|
|
20240329,152200,249779500,66900,66900,66900,66900,0
|
|
20240329,152100,249779500,66900,66900,66900,66900,0
|
|
20240329,152000,249779500,66900,66900,66900,66900,0
|
|
20240329,151900,249779500,66900,66900,66900,66900,2
|
|
20240329,151800,249645700,66900,66900,66900,66900,1
|
|
20240329,151700,249578800,66600,66600,66600,66600,1
|
|
20240329,151600,249512200,66900,66900,66900,66900,0
|
|
20240329,151500,249512200,66900,66900,66900,66900,1
|
|
20240329,151400,249445300,66900,66900,66900,66900,0
|
|
20240329,151300,249445300,66900,66900,66900,66900,1
|
|
20240329,151200,249378400,66700,66700,66700,66700,8
|
|
20240329,151100,248844800,66700,66700,66700,66700,0
|
|
20240329,151000,248844800,66700,66600,66700,66600,204
|
|
20240329,150900,235258200,66700,66700,66700,66700,299
|
|
20240329,150800,215314900,66700,66700,66700,66700,0
|
|
20240329,150700,215314900,66700,66700,66700,66700,1
|
|
20240329,150600,215248200,66700,66700,66700,66700,0
|
|
20240329,150500,215248200,66700,66700,66700,66700,0
|
|
20240329,150400,215248200,66700,66700,66700,66700,0
|
|
20240329,150300,215248200,66700,66700,66700,66700,0
|
|
20240329,150200,215248200,66700,66700,66700,66700,0
|
|
20240329,150100,215248200,66700,66700,66700,66700,0
|
|
20240329,150000,215248200,66700,66700,67000,66700,6
|
|
20240329,145900,214847700,67000,67000,67000,67000,0
|
|
20240329,145800,214847700,67000,66700,67000,66700,3
|
|
20240329,145700,214647000,67000,66700,67000,66700,2
|
|
20240329,145600,214513300,67000,67000,67000,67000,3
|
|
20240329,145500,214312300,67000,66700,67000,66700,11
|
|
20240329,145400,213575700,66900,66900,66900,66900,1
|
|
20240329,145300,213508800,67000,67000,67000,67000,0
|
|
20240329,145200,213508800,67000,67000,67000,67000,0
|
|
20240329,145100,213508800,67000,67000,67000,67000,0
|
|
20240329,145000,213508800,67000,67000,67000,67000,10
|
|
20240329,144900,212838800,67000,66700,67000,66700,200
|
|
20240329,144800,199498000,66800,66800,66800,66800,0
|
|
20240329,144700,199498000,66800,66800,66800,66800,0
|
|
20240329,144600,199498000,66800,66800,66800,66800,2
|
|
20240329,144500,199364400,66800,66800,66800,66800,2
|
|
20240329,144400,199230800,66800,66800,66800,66800,2
|
|
20240329,144300,199097200,66800,66900,66900,66800,50
|
|
20240329,144200,195756800,66900,66900,66900,66900,2
|
|
20240329,144100,195623000,66900,66900,66900,66900,1
|
|
20240329,144000,195556100,67000,67000,67000,67000,0
|
|
20240329,143900,195556100,67000,67000,67000,67000,0
|
|
20240329,143800,195556100,67000,67000,67000,67000,15
|
|
20240329,143700,194551100,67000,67000,67000,67000,1
|
|
20240329,143600,194484100,67000,67000,67000,67000,0
|
|
20240329,143500,194484100,67000,67000,67000,67000,0
|
|
20240329,143400,194484100,67000,66900,67000,66700,704
|
|
20240329,143300,147460400,66900,66900,66900,66900,1
|
|
20240329,143200,147393500,66900,66900,66900,66900,1
|
|
20240329,143100,147326600,66900,66900,66900,66900,1
|
|
20240329,143000,147259700,66900,66900,66900,66900,2
|
|
20240329,142900,147125900,66900,66900,66900,66900,1
|
|
20240329,142800,147059000,66900,66900,66900,66900,1
|
|
20240329,142700,146992100,66900,66900,66900,66900,1
|
|
20240329,142600,146925200,66900,66900,66900,66900,0
|
|
20240329,142500,146925200,66900,66900,66900,66900,1
|
|
20240329,142400,146858300,66900,66900,66900,66900,1
|
|
20240329,142300,146791400,66900,66900,66900,66900,1
|
|
20240329,142200,146724500,66900,66900,66900,66900,0
|
|
20240329,142100,146724500,66900,66900,66900,66900,1
|
|
20240329,142000,146657600,66900,66900,66900,66900,1
|
|
20240329,141900,146590700,66900,66900,66900,66900,1
|
|
20240329,141800,146523800,66900,66900,66900,66900,1
|
|
20240329,141700,146456900,66900,66900,66900,66900,0
|
|
20240329,141600,146456900,66900,66900,66900,66900,1
|
|
20240329,141500,146390000,66900,66900,66900,66900,1
|
|
20240329,141400,146323100,66900,66900,66900,66900,1
|
|
20240329,141300,146256200,66900,66900,66900,66900,0
|
|
20240329,141200,146256200,66900,66900,66900,66900,1
|
|
20240329,141100,146189300,66900,66900,66900,66900,1
|
|
20240329,141000,146122400,66900,66900,66900,66900,1
|
|
20240329,140900,146055500,66900,67000,67000,66900,8
|
|
20240329,140800,145520200,66900,66900,66900,66900,1
|
|
20240329,140700,145453300,66900,66900,66900,66900,1
|
|
20240329,140600,145386400,66900,66900,66900,66900,1
|
|
20240329,140500,145319500,66900,66900,66900,66900,0
|
|
20240329,140400,145319500,66900,66900,66900,66900,1
|
|
20240329,140300,145252600,66900,66900,66900,66900,1
|
|
20240329,140200,145185700,66900,66900,66900,66900,1
|
|
20240329,140100,145118800,66900,66900,66900,66900,1
|
|
20240329,140000,145051900,66900,66900,66900,66900,0
|
|
20240329,135900,145051900,66900,66900,66900,66900,1
|
|
20240329,135800,144985000,66900,66900,66900,66900,1
|
|
20240329,135700,144918100,66900,66900,66900,66900,1
|
|
20240329,135600,144851200,66900,66900,66900,66900,0
|
|
20240329,135500,144851200,66900,66900,66900,66900,1
|
|
20240329,135400,144784300,66900,66900,66900,66900,1
|
|
20240329,135300,144717400,66900,66900,66900,66900,1
|
|
20240329,135200,144650500,66900,66900,66900,66900,0
|
|
20240329,135100,144650500,66900,66900,66900,66900,1
|
|
20240329,135000,144583600,66900,66900,66900,66900,1
|
|
20240329,134900,144516700,66900,66900,66900,66900,2
|
|
20240329,134800,144382900,66900,66900,66900,66900,2
|
|
20240329,134700,144249100,66900,66900,66900,66900,0
|
|
20240329,134600,144249100,66900,66900,66900,66900,2
|
|
20240329,134500,144115300,66900,66900,66900,66900,1
|
|
20240329,134400,144048400,67000,67000,67000,67000,0
|
|
20240329,134300,144048400,67000,67000,67000,67000,0
|
|
20240329,134200,144048400,67000,67000,67000,67000,0
|
|
20240329,134100,144048400,67000,67000,67000,67000,1
|
|
20240329,134000,143981400,67000,67000,67000,67000,1
|
|
20240329,133900,143914400,67000,67000,67000,67000,0
|
|
20240329,133800,143914400,67000,67000,67000,67000,0
|
|
20240329,133700,143914400,67000,67000,67000,67000,11
|
|
20240329,133600,143177400,66900,66900,66900,66900,1
|
|
20240329,133500,143110500,66900,66900,66900,66900,2
|
|
20240329,133400,142976700,67000,67000,67000,67000,0
|
|
20240329,133300,142976700,67000,67000,67000,67000,31
|
|
20240329,133200,140899700,67000,67000,67000,67000,20
|
|
20240329,133100,139559700,67100,67100,67100,67100,1
|
|
20240329,133000,139492600,67100,67100,67100,67100,1
|
|
20240329,132900,139425500,66900,66900,66900,66900,1
|
|
20240329,132800,139358600,66900,66900,66900,66900,1
|
|
20240329,132700,139291700,66900,66900,66900,66900,1
|
|
20240329,132600,139224800,66900,66900,66900,66900,0
|
|
20240329,132500,139224800,66900,66900,66900,66900,1
|
|
20240329,132400,139157900,66800,66800,66800,66800,1
|
|
20240329,132300,139091100,66800,66800,66800,66800,1
|
|
20240329,132200,139024300,66800,66800,66800,66800,1
|
|
20240329,132100,138957500,66800,66800,66800,66800,0
|
|
20240329,132000,138957500,66800,66800,66800,66800,2
|
|
20240329,131900,138823900,66800,66800,66800,66800,7
|
|
20240329,131800,138356300,66800,66800,66800,66800,2
|
|
20240329,131700,138222700,66800,66800,66800,66800,0
|
|
20240329,131600,138222700,66800,66800,66800,66800,1
|
|
20240329,131500,138155900,67100,67100,67100,67100,0
|
|
20240329,131400,138155900,67100,67100,67100,67100,0
|
|
20240329,131300,138155900,67100,67100,67100,67100,0
|
|
20240329,131200,138155900,67100,67100,67100,67100,1
|
|
20240329,131100,138088800,66800,66800,66800,66800,1
|
|
20240329,131000,138022000,66800,66800,66800,66800,1
|
|
20240329,130900,137955200,66800,66800,66800,66800,0
|
|
20240329,130800,137955200,66800,66800,66800,66800,1
|
|
20240329,130700,137888400,66800,66800,66800,66800,1
|
|
20240329,130600,137821600,66800,66800,66800,66800,1
|
|
20240329,130500,137754800,66800,66800,66800,66800,0
|
|
20240329,130400,137754800,66800,66800,66800,66800,1
|
|
20240329,130300,137688000,66800,66800,66800,66800,0
|
|
20240329,130200,137688000,66800,66800,66800,66800,0
|
|
20240329,130100,137688000,66800,66800,66800,66800,0
|
|
20240329,130000,137688000,66800,66800,66800,66800,0
|
|
20240329,125900,137688000,66800,66800,66800,66800,0
|
|
20240329,125800,137688000,66800,66800,66800,66800,0
|
|
20240329,125700,137688000,66800,66800,66800,66800,0
|
|
20240329,125600,137688000,66800,66800,66800,66800,0
|
|
20240329,125500,137688000,66800,66800,66800,66800,0
|
|
20240329,125400,137688000,66800,66800,66800,66800,0
|
|
20240329,125300,137688000,66800,66800,66800,66800,0
|
|
20240329,125200,137688000,66800,66800,66800,66800,0
|
|
20240329,125100,137688000,66800,66800,66800,66800,0
|
|
20240329,125000,137688000,66800,66800,66800,66800,3
|
|
20240329,124900,137487600,66900,66900,66900,66900,0
|
|
20240329,124800,137487600,66900,66900,66900,66900,1
|
|
20240329,124700,137420700,66800,66800,66800,66800,0
|
|
20240329,124600,137420700,66800,66800,66800,66800,1
|
|
20240329,124500,137353900,66800,66800,66800,66800,0
|
|
20240329,124400,137353900,66800,66800,66800,66800,0
|
|
20240329,124300,137353900,66800,66800,66800,66800,0
|
|
20240329,124200,137353900,66800,66800,66800,66800,0
|
|
20240329,124100,137353900,66800,66800,66800,66800,2
|
|
20240329,124000,137220300,66800,66800,66800,66800,0
|
|
20240329,123900,137220300,66800,66800,66800,66800,0
|
|
20240329,123800,137220300,66800,66800,66800,66800,0
|
|
20240329,123700,137220300,66800,66900,66900,66800,105
|
|
20240329,123600,130205600,66900,66900,66900,66900,0
|
|
20240329,123500,130205600,66900,66900,66900,66900,0
|
|
20240329,123400,130205600,66900,66900,66900,66900,0
|
|
20240329,123300,130205600,66900,66900,66900,66900,0
|
|
20240329,123200,130205600,66900,66900,66900,66900,0
|
|
20240329,123100,130205600,66900,66900,66900,66900,38
|
|
20240329,123000,127663400,66900,66900,66900,66900,2
|
|
20240329,122900,127529600,66900,66900,66900,66900,0
|
|
20240329,122800,127529600,66900,66900,66900,66900,0
|
|
20240329,122700,127529600,66900,66900,66900,66900,0
|
|
20240329,122600,127529600,66900,66900,66900,66900,0
|
|
20240329,122500,127529600,66900,66900,66900,66900,0
|
|
20240329,122400,127529600,66900,66900,66900,66900,0
|
|
20240329,122300,127529600,66900,66900,66900,66900,0
|
|
20240329,122200,127529600,66900,66900,66900,66900,0
|
|
20240329,122100,127529600,66900,66900,66900,66900,0
|
|
20240329,122000,127529600,66900,66900,66900,66900,0
|
|
20240329,121900,127529600,66900,66900,66900,66900,0
|
|
20240329,121800,127529600,66900,66900,66900,66900,0
|
|
20240329,121700,127529600,66900,66900,66900,66900,0
|
|
20240329,121600,127529600,66900,66900,66900,66900,28
|
|
20240329,121500,125656400,67200,67200,67200,67200,0
|
|
20240329,121400,125656400,67200,67200,67200,67200,0
|
|
20240329,121300,125656400,67200,67000,67200,67000,300
|
|
20240329,121200,105523000,66900,66900,66900,66900,0
|
|
20240329,121100,105523000,66900,66900,66900,66900,0
|
|
20240329,121000,105523000,66900,66900,66900,66900,0
|
|
20240329,120900,105523000,66900,66900,66900,66900,0
|
|
20240329,120800,105523000,66900,66900,66900,66900,0
|
|
20240329,120700,105523000,66900,66900,66900,66900,0
|
|
20240329,120600,105523000,66900,66900,66900,66900,0
|
|
20240329,120500,105523000,66900,66900,66900,66900,0
|
|
20240329,120400,105523000,66900,66900,66900,66900,0
|
|
20240329,120300,105523000,66900,66900,66900,66900,0
|
|
20240329,120200,105523000,66900,66900,66900,66900,268
|
|
20240329,120100,87593800,66900,66900,66900,66900,0
|
|
20240329,120000,87593800,66900,66900,66900,66900,0
|
|
20240329,115900,87593800,66900,66900,66900,66900,0
|
|
20240329,115800,87593800,66900,66900,66900,66900,2
|
|
20240329,115700,87460000,66900,66900,66900,66900,1
|
|
20240329,115600,87393100,66900,66900,66900,66900,1
|
|
20240329,115500,87326200,66900,66900,66900,66900,2
|
|
20240329,115400,87192400,67000,66900,67000,66900,16
|
|
20240329,115300,86120600,66900,66900,66900,66900,1
|
|
20240329,115200,86053700,66900,67100,67100,66900,5
|
|
20240329,115100,85718600,66900,66800,66900,66800,7
|
|
20240329,115000,85250800,66800,66900,66900,66800,254
|
|
20240329,114900,68258300,66900,66900,66900,66900,4
|
|
20240329,114800,67990700,66900,66900,66900,66900,1
|
|
20240329,114700,67923800,66900,66900,66900,66900,2
|
|
20240329,114600,67790000,66900,66900,66900,66900,5
|
|
20240329,114500,67455500,66900,66900,66900,66900,1
|
|
20240329,114400,67388600,66900,66900,66900,66900,2
|
|
20240329,114300,67254800,66900,66900,66900,66900,2
|
|
20240329,114200,67121000,66900,66900,66900,66900,1
|
|
20240329,114100,67054100,66900,66900,66900,66900,4
|
|
20240329,114000,66786500,66900,66900,66900,66900,1
|
|
20240329,113900,66719600,66900,66900,66900,66900,2
|
|
20240329,113800,66585800,66900,66900,66900,66900,2
|
|
20240329,113700,66452000,66900,66900,66900,66900,1
|
|
20240329,113600,66385100,66900,66900,66900,66900,2
|
|
20240329,113500,66251300,66900,66900,66900,66900,2
|
|
20240329,113400,66117500,66900,66900,66900,66900,1
|
|
20240329,113300,66050600,67000,66900,67000,66900,3
|
|
20240329,113200,65849700,67000,67000,67000,67000,2
|
|
20240329,113100,65715700,67100,67100,67100,66900,7
|
|
20240329,113000,65246400,67100,66900,67100,66900,6
|
|
20240329,112900,64844200,66900,66900,66900,66900,1
|
|
20240329,112800,64777300,66900,67100,67100,66900,3
|
|
20240329,112700,64576400,67100,66900,67100,66900,2
|
|
20240329,112600,64442400,66900,66900,66900,66900,2
|
|
20240329,112500,64308600,66900,66900,66900,66900,2
|
|
20240329,112400,64174800,66900,66900,66900,66900,3
|
|
20240329,112300,63974100,66900,66900,66900,66900,2
|
|
20240329,112200,63840300,66900,66900,66900,66900,1
|
|
20240329,112100,63773400,66900,66900,66900,66900,2
|
|
20240329,112000,63639600,66900,66900,66900,66900,2
|
|
20240329,111900,63505800,66900,66900,66900,66900,1
|
|
20240329,111800,63438900,66900,66900,66900,66900,2
|
|
20240329,111700,63305100,67000,66900,67100,66900,8
|
|
20240329,111600,62769200,66900,66900,66900,66900,1
|
|
20240329,111500,62702300,66900,66900,66900,66900,4
|
|
20240329,111400,62434700,66900,66900,66900,66900,1
|
|
20240329,111300,62367800,66900,66900,66900,66900,2
|
|
20240329,111200,62234000,66900,66900,66900,66900,2
|
|
20240329,111100,62100200,66900,66900,66900,66900,1
|
|
20240329,111000,62033300,66900,66900,66900,66900,2
|
|
20240329,110900,61899500,66900,66900,66900,66900,2
|
|
20240329,110800,61765700,67100,67000,67100,66900,8
|
|
20240329,110700,61229200,66900,66900,66900,66900,4
|
|
20240329,110600,60961600,66900,66900,66900,66900,1
|
|
20240329,110500,60894700,67100,66900,67100,66900,19
|
|
20240329,110400,59620200,67100,66900,67100,66900,4
|
|
20240329,110300,59352200,67000,67000,67000,67000,10
|
|
20240329,110200,58682200,66900,66900,66900,66900,2
|
|
20240329,110100,58548400,66900,66900,66900,66900,2
|
|
20240329,110000,58414600,66900,66900,66900,66900,1
|
|
20240329,105900,58347700,66800,66800,66800,66800,2
|
|
20240329,105800,58214100,66800,66800,66800,66800,3
|
|
20240329,105700,58013700,66800,66800,66800,66800,2
|
|
20240329,105600,57880100,66800,66800,66800,66800,1
|
|
20240329,105500,57813300,66800,66800,66800,66800,2
|
|
20240329,105400,57679700,66800,66800,66800,66800,11
|
|
20240329,105300,56944900,66800,66800,66800,66800,1
|
|
20240329,105200,56878100,66800,66800,66800,66800,2
|
|
20240329,105100,56744500,66800,66800,66800,66800,2
|
|
20240329,105000,56610900,66900,66900,66900,66900,6
|
|
20240329,104900,56209500,67000,66900,67000,66900,5
|
|
20240329,104800,55874900,66900,66900,66900,66900,78
|
|
20240329,104700,50656700,66900,66900,66900,66900,2
|
|
20240329,104600,50522900,66900,66900,66900,66900,4
|
|
20240329,104500,50255300,66900,66900,66900,66900,1
|
|
20240329,104400,50188400,66900,66900,66900,66900,2
|
|
20240329,104300,50054600,66900,66900,66900,66900,16
|
|
20240329,104200,48984200,66900,66900,66900,66900,1
|
|
20240329,104100,48917300,66900,66900,66900,66900,4
|
|
20240329,104000,48649700,66900,66900,66900,66900,1
|
|
20240329,103900,48582800,66900,66900,66900,66900,2
|
|
20240329,103800,48449000,66900,66900,66900,66900,2
|
|
20240329,103700,48315200,66900,66900,66900,66900,1
|
|
20240329,103600,48248300,66900,66800,66900,66800,7
|
|
20240329,103500,47780200,66800,67100,67100,66800,3
|
|
20240329,103400,47579500,66800,66800,66800,66800,1
|
|
20240329,103300,47512700,67100,66800,67100,66800,14
|
|
20240329,103200,46574500,66900,66800,67100,66800,7
|
|
20240329,103100,46105500,66900,66900,66900,66900,143
|
|
20240329,103000,36538800,66900,66900,66900,66900,2
|
|
20240329,102900,36405000,66900,66900,66900,66900,1
|
|
20240329,102800,36338100,66900,66900,66900,66900,24
|
|
20240329,102700,34732500,66900,66900,66900,66900,1
|
|
20240329,102600,34665600,67200,66900,67200,66900,31
|
|
20240329,102500,32589700,66900,66900,66900,66900,2
|
|
20240329,102400,32455900,66900,67000,67000,66900,3
|
|
20240329,102300,32255100,67000,67000,67000,67000,9
|
|
20240329,102200,31652100,67000,66900,67000,66900,2
|
|
20240329,102100,31518200,66900,66900,66900,66900,2
|
|
20240329,102000,31384400,66900,66900,66900,66900,2
|
|
20240329,101900,31250600,66900,66900,66900,66900,1
|
|
20240329,101800,31183700,66900,67200,67200,66900,3
|
|
20240329,101700,30982700,66900,67200,67200,66900,5
|
|
20240329,101600,30647300,66900,66900,66900,66900,3
|
|
20240329,101500,30446600,66900,66900,66900,66900,2
|
|
20240329,101400,30312800,66900,66900,66900,66900,1
|
|
20240329,101300,30245900,67000,66900,67000,66900,3
|
|
20240329,101200,30045100,66900,66900,66900,66900,2
|
|
20240329,101100,29911300,66900,66900,66900,66900,1
|
|
20240329,101000,29844400,66900,66900,66900,66900,2
|
|
20240329,100900,29710600,66900,66900,66900,66900,2
|
|
20240329,100800,29576800,66900,66900,66900,66900,1
|
|
20240329,100700,29509900,66900,66900,67200,66900,11
|
|
20240329,100600,28771900,67000,67000,67000,67000,41
|
|
20240329,100500,26024900,67000,67000,67000,67000,2
|
|
20240329,100400,25890900,67000,67000,67000,67000,26
|
|
20240329,100300,24148900,67000,67000,67000,67000,1
|
|
20240329,100200,24081900,67000,67000,67000,67000,9
|
|
20240329,100100,23478900,67000,67000,67000,67000,2
|
|
20240329,100000,23344900,67000,67100,67100,67000,2
|
|
20240329,095900,23210800,67000,67000,67000,67000,3
|
|
20240329,095800,23009800,67000,67000,67000,67000,2
|
|
20240329,095700,22875800,67000,67000,67000,67000,2
|
|
20240329,095600,22741800,67000,67000,67000,67000,1
|
|
20240329,095500,22674800,67200,67000,67200,67000,12
|
|
20240329,095400,21868800,67000,67000,67000,67000,2
|
|
20240329,095300,21734800,67000,67000,67000,67000,1
|
|
20240329,095200,21667800,67000,67200,67200,67000,3
|
|
20240329,095100,21466600,67200,67200,67200,67000,4
|
|
20240329,095000,21198200,67100,67000,67200,67000,4
|
|
20240329,094900,20929900,67000,67000,67000,67000,2
|
|
20240329,094800,20795900,67000,67000,67000,67000,26
|
|
20240329,094700,19053900,67000,67000,67000,67000,2
|
|
20240329,094600,18919900,67000,67000,67000,67000,2
|
|
20240329,094500,18785900,67000,67000,67000,67000,1
|
|
20240329,094400,18718900,67000,67000,67000,67000,2
|
|
20240329,094300,18584900,67000,67100,67100,67000,15
|
|
20240329,094200,17578600,67000,67000,67000,67000,3
|
|
20240329,094100,17377600,67000,67000,67000,67000,2
|
|
20240329,094000,17243600,67000,67000,67000,67000,1
|
|
20240329,093900,17176600,67000,67000,67000,67000,2
|
|
20240329,093800,17042600,67000,67000,67000,67000,2
|
|
20240329,093700,16908600,67300,66900,67300,66900,11
|
|
20240329,093600,16171500,67300,67000,67300,66900,62
|
|
20240329,093500,12015000,67000,67000,67300,67000,24
|
|
20240329,093400,10406400,67000,67000,67000,67000,1
|
|
20240329,093300,10339400,67000,67000,67000,67000,4
|
|
20240329,093200,10071400,67000,67000,67000,67000,1
|
|
20240329,093100,10004400,67000,67300,67300,67000,21
|
|
20240329,093000,8591700,67300,67000,67300,67000,6
|
|
20240329,092900,8188600,67000,67000,67000,67000,1
|
|
20240329,092800,8121600,67000,67000,67000,67000,2
|
|
20240329,092700,7987600,67000,67000,67000,67000,1
|
|
20240329,092600,7920600,67000,67000,67000,67000,2
|
|
20240329,092500,7786600,67000,67000,67000,67000,3
|
|
20240329,092400,7585600,67000,67000,67000,67000,2
|
|
20240329,092300,7451600,67000,67000,67000,67000,2
|
|
20240329,092200,7317600,67000,67000,67000,67000,1
|
|
20240329,092100,7250600,67000,67000,67000,67000,3
|
|
20240329,092000,7049600,67100,67100,67100,67100,1
|
|
20240329,091900,6982500,67000,67000,67000,67000,1
|
|
20240329,091800,6915500,67000,67000,67000,67000,2
|
|
20240329,091700,6781500,67000,67000,67000,67000,3
|
|
20240329,091600,6580500,67000,67000,67000,67000,2
|
|
20240329,091500,6446500,67000,67000,67000,67000,2
|
|
20240329,091400,6312500,67000,67000,67000,67000,1
|
|
20240329,091300,6245500,67000,67000,67000,67000,2
|
|
20240329,091200,6111500,67000,67000,67000,67000,2
|
|
20240329,091100,5977500,67000,67000,67000,67000,2
|
|
20240329,091000,5843500,67100,67200,67200,67100,3
|
|
20240329,090900,5642000,67000,67000,67000,67000,2
|
|
20240329,090800,5508000,67000,67000,67000,67000,3
|
|
20240329,090700,5307000,67000,67000,67000,67000,4
|
|
20240329,090600,5039000,67000,67000,67000,67000,3
|
|
20240329,090500,4838000,67000,67000,67000,67000,2
|
|
20240329,090400,4704000,67000,67000,67000,67000,2
|
|
20240329,090300,4570000,67400,67100,67400,67000,9
|
|
20240329,090200,3965600,67100,67100,67100,67100,2
|
|
20240329,090100,3831400,67100,67100,67100,67100,2
|
|
20240329,090000,3697200,67200,67300,67300,67200,55
|