637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193400,104122800,66100,66100,66100,66100,111
|
|
20240405,193300,104122800,66100,66100,66100,66100,0
|
|
20240405,193200,104122800,66100,66100,66100,66100,0
|
|
20240405,193100,104122800,66100,66100,66100,66100,0
|
|
20240405,193000,104122800,66100,66100,66100,66100,0
|
|
20240405,192900,104122800,66100,66100,66100,66100,0
|
|
20240405,192800,104122800,66100,66100,66100,66100,0
|
|
20240405,192700,104122800,66100,66100,66100,66100,0
|
|
20240405,192600,104122800,66100,66100,66100,66100,0
|
|
20240405,192500,104122800,66100,66100,66100,66100,0
|
|
20240405,192400,104122800,66100,66100,66100,66100,0
|
|
20240405,192300,104122800,66100,66100,66100,66100,0
|
|
20240405,192200,104122800,66100,66100,66100,66100,0
|
|
20240405,192100,104122800,66100,66100,66100,66100,0
|
|
20240405,192000,104122800,66100,66100,66100,66100,0
|
|
20240405,191900,104122800,66100,66100,66100,66100,0
|
|
20240405,191800,104122800,66100,66100,66100,66100,0
|
|
20240405,191700,104122800,66100,66100,66100,66100,0
|
|
20240405,191600,104122800,66100,66100,66100,66100,0
|
|
20240405,191500,104122800,66100,66100,66100,66100,0
|
|
20240405,191400,104122800,66100,66100,66100,66100,0
|
|
20240405,191300,104122800,66100,66100,66100,66100,0
|
|
20240405,191200,104122800,66100,66100,66100,66100,0
|
|
20240405,191100,104122800,66100,66100,66100,66100,0
|
|
20240405,191000,104122800,66100,66100,66100,66100,0
|
|
20240405,190900,104122800,66100,66100,66100,66100,0
|
|
20240405,190800,104122800,66100,66100,66100,66100,0
|
|
20240405,190700,104122800,66100,66100,66100,66100,0
|
|
20240405,190600,104122800,66100,66100,66100,66100,0
|
|
20240405,190500,104122800,66100,66100,66100,66100,0
|
|
20240405,190400,104122800,66100,66100,66100,66100,111
|
|
20240405,190300,104122800,66100,66100,66100,66100,0
|
|
20240405,190200,104122800,66100,66100,66100,66100,0
|
|
20240405,190100,104122800,66100,66100,66100,66100,0
|
|
20240405,190000,104122800,66100,66100,66100,66100,0
|
|
20240405,185900,104122800,66100,66100,66100,66100,0
|
|
20240405,185800,104122800,66100,66100,66100,66100,0
|
|
20240405,185700,104122800,66100,66100,66100,66100,0
|
|
20240405,185600,104122800,66100,66100,66100,66100,0
|
|
20240405,185500,104122800,66100,66100,66100,66100,0
|
|
20240405,185400,104122800,66100,66100,66100,66100,0
|
|
20240405,185300,104122800,66100,66100,66100,66100,0
|
|
20240405,185200,104122800,66100,66100,66100,66100,0
|
|
20240405,185100,104122800,66100,66100,66100,66100,0
|
|
20240405,185000,104122800,66100,66100,66100,66100,0
|
|
20240405,184900,104122800,66100,66100,66100,66100,0
|
|
20240405,184800,104122800,66100,66100,66100,66100,0
|
|
20240405,184700,104122800,66100,66100,66100,66100,0
|
|
20240405,184600,104122800,66100,66100,66100,66100,0
|
|
20240405,184500,104122800,66100,66100,66100,66100,0
|
|
20240405,184400,104122800,66100,66100,66100,66100,0
|
|
20240405,184300,104122800,66100,66100,66100,66100,0
|
|
20240405,184200,104122800,66100,66100,66100,66100,0
|
|
20240405,184100,104122800,66100,66100,66100,66100,0
|
|
20240405,184000,104122800,66100,66100,66100,66100,0
|
|
20240405,183900,104122800,66100,66100,66100,66100,0
|
|
20240405,183800,104122800,66100,66100,66100,66100,0
|
|
20240405,183700,104122800,66100,66100,66100,66100,0
|
|
20240405,183600,104122800,66100,66100,66100,66100,0
|
|
20240405,183500,104122800,66100,66100,66100,66100,0
|
|
20240405,183400,104122800,66100,66100,66100,66100,111
|
|
20240405,183300,104122800,66100,66100,66100,66100,0
|
|
20240405,183200,104122800,66100,66100,66100,66100,0
|
|
20240405,183100,104122800,66100,66100,66100,66100,0
|
|
20240405,183000,104122800,66100,66100,66100,66100,0
|
|
20240405,182900,104122800,66100,66100,66100,66100,0
|
|
20240405,182800,104122800,66100,66100,66100,66100,0
|
|
20240405,182700,104122800,66100,66100,66100,66100,0
|
|
20240405,182600,104122800,66100,66100,66100,66100,0
|
|
20240405,182500,104122800,66100,66100,66100,66100,0
|
|
20240405,182400,104122800,66100,66100,66100,66100,0
|
|
20240405,182300,104122800,66100,66100,66100,66100,0
|
|
20240405,182200,104122800,66100,66100,66100,66100,0
|
|
20240405,182100,104122800,66100,66100,66100,66100,0
|
|
20240405,182000,104122800,66100,66100,66100,66100,0
|
|
20240405,181900,104122800,66100,66100,66100,66100,0
|
|
20240405,181800,104122800,66100,66100,66100,66100,0
|
|
20240405,181700,104122800,66100,66100,66100,66100,0
|
|
20240405,181600,104122800,66100,66100,66100,66100,0
|
|
20240405,181500,104122800,66100,66100,66100,66100,0
|
|
20240405,181400,104122800,66100,66100,66100,66100,0
|
|
20240405,181300,104122800,66100,66100,66100,66100,0
|
|
20240405,181200,104122800,66100,66100,66100,66100,0
|
|
20240405,181100,104122800,66100,66100,66100,66100,0
|
|
20240405,181000,104122800,66100,66100,66100,66100,0
|
|
20240405,180900,104122800,66100,66100,66100,66100,0
|
|
20240405,180800,104122800,66100,66100,66100,66100,0
|
|
20240405,180700,104122800,66100,66100,66100,66100,0
|
|
20240405,180600,104122800,66100,66100,66100,66100,0
|
|
20240405,180500,104122800,66100,66100,66100,66100,0
|
|
20240405,180400,104122800,66100,66100,66100,66100,111
|
|
20240405,180300,104122800,66100,66100,66100,66100,0
|
|
20240405,180200,104122800,66100,66100,66100,66100,0
|
|
20240405,180100,104122800,66100,66100,66100,66100,0
|
|
20240405,180000,104122800,66100,66100,66100,66100,0
|
|
20240405,175900,104122800,66100,66100,66100,66100,0
|
|
20240405,175800,104122800,66100,66100,66100,66100,0
|
|
20240405,175700,104122800,66100,66100,66100,66100,0
|
|
20240405,175600,104122800,66100,66100,66100,66100,0
|
|
20240405,175500,104122800,66100,66100,66100,66100,0
|
|
20240405,175400,104122800,66100,66100,66100,66100,0
|
|
20240405,175300,104122800,66100,66100,66100,66100,0
|
|
20240405,175200,104122800,66100,66100,66100,66100,0
|
|
20240405,175100,104122800,66100,66100,66100,66100,0
|
|
20240405,175000,104122800,66100,66100,66100,66100,0
|
|
20240405,174900,104122800,66100,66100,66100,66100,0
|
|
20240405,174800,104122800,66100,66100,66100,66100,0
|
|
20240405,174700,104122800,66100,66100,66100,66100,0
|
|
20240405,174600,104122800,66100,66100,66100,66100,0
|
|
20240405,174500,104122800,66100,66100,66100,66100,0
|
|
20240405,174400,104122800,66100,66100,66100,66100,0
|
|
20240405,174300,104122800,66100,66100,66100,66100,0
|
|
20240405,174200,104122800,66100,66100,66100,66100,0
|
|
20240405,174100,104122800,66100,66100,66100,66100,0
|
|
20240405,174000,104122800,66100,66100,66100,66100,0
|
|
20240405,173900,104122800,66100,66100,66100,66100,0
|
|
20240405,173800,104122800,66100,66100,66100,66100,0
|
|
20240405,173700,104122800,66100,66100,66100,66100,0
|
|
20240405,173600,104122800,66100,66100,66100,66100,0
|
|
20240405,173500,104122800,66100,66100,66100,66100,0
|
|
20240405,173400,104122800,66100,66100,66100,66100,111
|
|
20240405,173300,104122800,66100,66100,66100,66100,0
|
|
20240405,173200,104122800,66100,66100,66100,66100,0
|
|
20240405,173100,104122800,66100,66100,66100,66100,0
|
|
20240405,173000,104122800,66100,66100,66100,66100,0
|
|
20240405,172900,104122800,66100,66100,66100,66100,0
|
|
20240405,172800,104122800,66100,66100,66100,66100,0
|
|
20240405,172700,104122800,66100,66100,66100,66100,0
|
|
20240405,172600,104122800,66100,66100,66100,66100,0
|
|
20240405,172500,104122800,66100,66100,66100,66100,0
|
|
20240405,172400,104122800,66100,66100,66100,66100,0
|
|
20240405,172300,104122800,66100,66100,66100,66100,0
|
|
20240405,172200,104122800,66100,66100,66100,66100,0
|
|
20240405,172100,104122800,66100,66100,66100,66100,0
|
|
20240405,172000,104122800,66100,66100,66100,66100,0
|
|
20240405,171900,104122800,66100,66100,66100,66100,0
|
|
20240405,171800,104122800,66100,66100,66100,66100,0
|
|
20240405,171700,104122800,66100,66100,66100,66100,0
|
|
20240405,171600,104122800,66100,66100,66100,66100,0
|
|
20240405,171500,104122800,66100,66100,66100,66100,0
|
|
20240405,171400,104122800,66100,66100,66100,66100,0
|
|
20240405,171300,104122800,66100,66100,66100,66100,0
|
|
20240405,171200,104122800,66100,66100,66100,66100,0
|
|
20240405,171100,104122800,66100,66100,66100,66100,0
|
|
20240405,171000,104122800,66100,66100,66100,66100,0
|
|
20240405,170900,104122800,66100,66100,66100,66100,0
|
|
20240405,170800,104122800,66100,66100,66100,66100,0
|
|
20240405,170700,104122800,66100,66100,66100,66100,0
|
|
20240405,170600,104122800,66100,66100,66100,66100,0
|
|
20240405,170500,104122800,66100,66100,66100,66100,0
|
|
20240405,170400,104122800,66100,66100,66100,66100,111
|
|
20240405,170300,104122800,66100,66100,66100,66100,0
|
|
20240405,170200,104122800,66100,66100,66100,66100,0
|
|
20240405,170100,104122800,66100,66100,66100,66100,0
|
|
20240405,170000,104122800,66100,66100,66100,66100,0
|
|
20240405,165900,104122800,66100,66100,66100,66100,0
|
|
20240405,165800,104122800,66100,66100,66100,66100,0
|
|
20240405,165700,104122800,66100,66100,66100,66100,0
|
|
20240405,165600,104122800,66100,66100,66100,66100,0
|
|
20240405,165500,104122800,66100,66100,66100,66100,0
|
|
20240405,165400,104122800,66100,66100,66100,66100,0
|
|
20240405,165300,104122800,66100,66100,66100,66100,0
|
|
20240405,165200,104122800,66100,66100,66100,66100,0
|
|
20240405,165100,104122800,66100,66100,66100,66100,0
|
|
20240405,165000,104122800,66100,66100,66100,66100,0
|
|
20240405,164900,104122800,66100,66100,66100,66100,0
|
|
20240405,164800,104122800,66100,66100,66100,66100,0
|
|
20240405,164700,104122800,66100,66100,66100,66100,0
|
|
20240405,164600,104122800,66100,66100,66100,66100,0
|
|
20240405,164500,104122800,66100,66100,66100,66100,0
|
|
20240405,164400,104122800,66100,66100,66100,66100,0
|
|
20240405,164300,104122800,66100,66100,66100,66100,0
|
|
20240405,164200,104122800,66100,66100,66100,66100,0
|
|
20240405,164100,104122800,66100,66100,66100,66100,0
|
|
20240405,164000,104122800,66100,66100,66100,66100,0
|
|
20240405,163900,104122800,66100,66100,66100,66100,0
|
|
20240405,163800,104122800,66100,66100,66100,66100,0
|
|
20240405,163700,104122800,66100,66100,66100,66100,0
|
|
20240405,163600,104122800,66100,66100,66100,66100,0
|
|
20240405,163500,104122800,66100,66100,66100,66100,0
|
|
20240405,163400,104122800,66100,66100,66100,66100,111
|
|
20240405,163300,104122800,66100,66100,66100,66100,0
|
|
20240405,163200,104122800,66100,66100,66100,66100,0
|
|
20240405,163100,104122800,66100,66100,66100,66100,0
|
|
20240405,163000,104122800,66100,66100,66100,66100,0
|
|
20240405,162900,104122800,66100,66100,66100,66100,0
|
|
20240405,162800,104122800,66100,66100,66100,66100,0
|
|
20240405,162700,104122800,66100,66100,66100,66100,0
|
|
20240405,162600,104122800,66100,66100,66100,66100,0
|
|
20240405,162500,104122800,66100,66100,66100,66100,0
|
|
20240405,162400,104122800,66100,66100,66100,66100,0
|
|
20240405,162300,104122800,66100,66100,66100,66100,0
|
|
20240405,162200,104122800,66100,66100,66100,66100,0
|
|
20240405,162100,104122800,66100,66100,66100,66100,0
|
|
20240405,162000,104122800,66100,66100,66100,66100,0
|
|
20240405,161900,104122800,66100,66100,66100,66100,0
|
|
20240405,161800,104122800,66100,66100,66100,66100,0
|
|
20240405,161700,104122800,66100,66100,66100,66100,0
|
|
20240405,161600,104122800,66100,66100,66100,66100,0
|
|
20240405,161500,104122800,66100,66100,66100,66100,0
|
|
20240405,161400,104122800,66100,66100,66100,66100,0
|
|
20240405,161300,104122800,66100,66100,66100,66100,0
|
|
20240405,161200,104122800,66100,66100,66100,66100,0
|
|
20240405,161100,104122800,66100,66100,66100,66100,0
|
|
20240405,161000,104122800,66100,66100,66100,66100,0
|
|
20240405,160900,104122800,66100,66100,66100,66100,0
|
|
20240405,160800,104122800,66100,66100,66100,66100,0
|
|
20240405,160700,104122800,66100,66100,66100,66100,0
|
|
20240405,160600,104122800,66100,66100,66100,66100,0
|
|
20240405,160500,104122800,66100,66100,66100,66100,0
|
|
20240405,160400,104122800,66100,66100,66100,66100,111
|
|
20240405,160300,104122800,66100,66100,66100,66100,0
|
|
20240405,160200,104122800,66100,66100,66100,66100,0
|
|
20240405,160100,104122800,66100,66100,66100,66100,0
|
|
20240405,160000,104122800,66100,66100,66100,66100,0
|
|
20240405,155900,104122800,66100,66100,66100,66100,0
|
|
20240405,155800,104122800,66100,66100,66100,66100,0
|
|
20240405,155700,104122800,66100,66100,66100,66100,0
|
|
20240405,155600,104122800,66100,66100,66100,66100,0
|
|
20240405,155500,104122800,66100,66100,66100,66100,0
|
|
20240405,155400,104122800,66100,66100,66100,66100,0
|
|
20240405,155300,104122800,66100,66100,66100,66100,0
|
|
20240405,155200,104122800,66100,66100,66100,66100,0
|
|
20240405,155100,104122800,66100,66100,66100,66100,0
|
|
20240405,155000,104122800,66100,66100,66100,66100,0
|
|
20240405,154900,104122800,66100,66100,66100,66100,0
|
|
20240405,154800,104122800,66100,66100,66100,66100,0
|
|
20240405,154700,104122800,66100,66100,66100,66100,0
|
|
20240405,154600,104122800,66100,66100,66100,66100,0
|
|
20240405,154500,104122800,66100,66100,66100,66100,0
|
|
20240405,154400,104122800,66100,66100,66100,66100,0
|
|
20240405,154300,104122800,66100,66100,66100,66100,0
|
|
20240405,154200,104122800,66100,66100,66100,66100,0
|
|
20240405,154100,104122800,66100,66100,66100,66100,0
|
|
20240405,154000,104122800,66100,66100,66100,66100,0
|
|
20240405,153900,104122800,66100,66100,66100,66100,0
|
|
20240405,153800,104122800,66100,66100,66100,66100,0
|
|
20240405,153700,104122800,66100,66100,66100,66100,0
|
|
20240405,153600,104122800,66100,66100,66100,66100,0
|
|
20240405,153500,104122800,66100,66100,66100,66100,0
|
|
20240405,153400,104122800,66100,66100,66100,66100,111
|
|
20240405,153300,104122800,66100,66100,66100,66100,0
|
|
20240405,153200,104122800,66100,66100,66100,66100,0
|
|
20240405,153100,104122800,66100,66100,66100,66100,0
|
|
20240405,153000,104122800,66100,66100,66100,66100,111
|
|
20240405,152900,96785700,66000,66000,66000,66000,0
|
|
20240405,152800,96785700,66000,66000,66000,66000,0
|
|
20240405,152700,96785700,66000,66000,66000,66000,0
|
|
20240405,152600,96785700,66000,66000,66000,66000,0
|
|
20240405,152500,96785700,66000,66000,66000,66000,0
|
|
20240405,152400,96785700,66000,66000,66000,66000,0
|
|
20240405,152300,96785700,66000,66000,66000,66000,0
|
|
20240405,152200,96785700,66000,66000,66000,66000,0
|
|
20240405,152100,96785700,66000,66000,66000,66000,0
|
|
20240405,152000,96785700,66000,66000,66000,66000,0
|
|
20240405,151900,96785700,66000,66000,66000,66000,0
|
|
20240405,151800,96785700,66000,66000,66000,66000,0
|
|
20240405,151700,96785700,66000,66000,66000,66000,0
|
|
20240405,151600,96785700,66000,66000,66000,66000,0
|
|
20240405,151500,96785700,66000,66000,66000,66000,2
|
|
20240405,151400,96653700,66000,66000,66000,66000,0
|
|
20240405,151300,96653700,66000,66000,66000,66000,10
|
|
20240405,151200,95993700,65800,65800,65800,65800,1
|
|
20240405,151100,95927900,65800,65900,65900,65800,3
|
|
20240405,151000,95730400,65900,65900,65900,65900,8
|
|
20240405,150900,95203200,65900,65900,65900,65900,0
|
|
20240405,150800,95203200,65900,65900,65900,65900,0
|
|
20240405,150700,95203200,65900,65900,65900,65900,35
|
|
20240405,150600,92896700,65900,65900,65900,65900,0
|
|
20240405,150500,92896700,65900,65900,65900,65900,0
|
|
20240405,150400,92896700,65900,65900,65900,65900,0
|
|
20240405,150300,92896700,65900,65900,65900,65900,1
|
|
20240405,150200,92830800,65900,65900,65900,65900,0
|
|
20240405,150100,92830800,65900,65900,65900,65900,0
|
|
20240405,150000,92830800,65900,66100,66100,65900,6
|
|
20240405,145900,92435000,66000,66000,66000,66000,0
|
|
20240405,145800,92435000,66000,66000,66000,66000,13
|
|
20240405,145700,91577000,66100,66100,66100,66100,0
|
|
20240405,145600,91577000,66100,66100,66100,66100,1
|
|
20240405,145500,91510900,65900,65900,65900,65900,0
|
|
20240405,145400,91510900,65900,65900,65900,65900,0
|
|
20240405,145300,91510900,65900,65900,65900,65900,0
|
|
20240405,145200,91510900,65900,65900,65900,65900,0
|
|
20240405,145100,91510900,65900,65900,65900,65900,0
|
|
20240405,145000,91510900,65900,65900,65900,65900,0
|
|
20240405,144900,91510900,65900,65900,65900,65900,0
|
|
20240405,144800,91510900,65900,65900,65900,65900,0
|
|
20240405,144700,91510900,65900,65900,65900,65900,0
|
|
20240405,144600,91510900,65900,65900,65900,65900,0
|
|
20240405,144500,91510900,65900,65900,65900,65900,0
|
|
20240405,144400,91510900,65900,65900,65900,65900,0
|
|
20240405,144300,91510900,65900,65900,65900,65900,0
|
|
20240405,144200,91510900,65900,65900,65900,65900,0
|
|
20240405,144100,91510900,65900,65900,65900,65900,0
|
|
20240405,144000,91510900,65900,65900,65900,65900,0
|
|
20240405,143900,91510900,65900,65900,65900,65900,0
|
|
20240405,143800,91510900,65900,65900,65900,65900,0
|
|
20240405,143700,91510900,65900,65900,65900,65900,0
|
|
20240405,143600,91510900,65900,65900,65900,65900,0
|
|
20240405,143500,91510900,65900,65900,65900,65900,0
|
|
20240405,143400,91510900,65900,65900,65900,65900,0
|
|
20240405,143300,91510900,65900,65900,65900,65900,0
|
|
20240405,143200,91510900,65900,65900,65900,65900,3
|
|
20240405,143100,91313200,65900,65900,65900,65900,0
|
|
20240405,143000,91313200,65900,65900,65900,65900,0
|
|
20240405,142900,91313200,65900,65900,65900,65900,0
|
|
20240405,142800,91313200,65900,65900,65900,65900,0
|
|
20240405,142700,91313200,65900,65900,65900,65900,0
|
|
20240405,142600,91313200,65900,66100,66200,65900,19
|
|
20240405,142500,90059200,66200,66100,66200,66100,37
|
|
20240405,142400,87612600,65900,65900,65900,65900,0
|
|
20240405,142300,87612600,65900,65900,65900,65900,0
|
|
20240405,142200,87612600,65900,65900,65900,65900,0
|
|
20240405,142100,87612600,65900,65900,65900,65900,0
|
|
20240405,142000,87612600,65900,65900,65900,65900,0
|
|
20240405,141900,87612600,65900,65900,65900,65900,0
|
|
20240405,141800,87612600,65900,65900,65900,65900,0
|
|
20240405,141700,87612600,65900,65900,65900,65900,0
|
|
20240405,141600,87612600,65900,65900,65900,65900,0
|
|
20240405,141500,87612600,65900,65900,65900,65900,0
|
|
20240405,141400,87612600,65900,65900,65900,65900,1
|
|
20240405,141300,87546700,66000,66000,66000,66000,0
|
|
20240405,141200,87546700,66000,66000,66000,66000,0
|
|
20240405,141100,87546700,66000,66000,66000,66000,0
|
|
20240405,141000,87546700,66000,66000,66000,66000,0
|
|
20240405,140900,87546700,66000,66000,66000,66000,4
|
|
20240405,140800,87282700,66000,66000,66000,66000,0
|
|
20240405,140700,87282700,66000,66000,66000,66000,0
|
|
20240405,140600,87282700,66000,66000,66000,66000,6
|
|
20240405,140500,86886700,66000,66000,66000,66000,0
|
|
20240405,140400,86886700,66000,66000,66000,66000,0
|
|
20240405,140300,86886700,66000,66000,66000,66000,0
|
|
20240405,140200,86886700,66000,66000,66000,66000,0
|
|
20240405,140100,86886700,66000,66000,66000,66000,0
|
|
20240405,140000,86886700,66000,66000,66000,66000,0
|
|
20240405,135900,86886700,66000,66000,66000,66000,4
|
|
20240405,135800,86622700,66200,66200,66200,66200,0
|
|
20240405,135700,86622700,66200,66200,66200,66200,0
|
|
20240405,135600,86622700,66200,66200,66200,66200,0
|
|
20240405,135500,86622700,66200,66200,66200,66200,0
|
|
20240405,135400,86622700,66200,66200,66200,66200,40
|
|
20240405,135300,83974700,66000,66000,66000,66000,0
|
|
20240405,135200,83974700,66000,66000,66000,66000,0
|
|
20240405,135100,83974700,66000,66000,66000,66000,0
|
|
20240405,135000,83974700,66000,66000,66000,66000,0
|
|
20240405,134900,83974700,66000,66000,66000,66000,0
|
|
20240405,134800,83974700,66000,66000,66000,66000,0
|
|
20240405,134700,83974700,66000,66000,66000,66000,0
|
|
20240405,134600,83974700,66000,66000,66000,66000,0
|
|
20240405,134500,83974700,66000,66000,66000,66000,0
|
|
20240405,134400,83974700,66000,66000,66000,66000,1
|
|
20240405,134300,83908700,66000,66000,66000,66000,0
|
|
20240405,134200,83908700,66000,66000,66000,66000,0
|
|
20240405,134100,83908700,66000,66000,66000,66000,0
|
|
20240405,134000,83908700,66000,66000,66000,66000,0
|
|
20240405,133900,83908700,66000,66000,66000,66000,0
|
|
20240405,133800,83908700,66000,66000,66000,66000,1
|
|
20240405,133700,83842700,66100,66100,66100,66100,0
|
|
20240405,133600,83842700,66100,66100,66100,66100,0
|
|
20240405,133500,83842700,66100,66100,66100,66100,2
|
|
20240405,133400,83710500,65900,65900,65900,65900,0
|
|
20240405,133300,83710500,65900,65900,65900,65900,0
|
|
20240405,133200,83710500,65900,65900,65900,65900,0
|
|
20240405,133100,83710500,65900,65900,65900,65900,0
|
|
20240405,133000,83710500,65900,65900,65900,65900,2
|
|
20240405,132900,83578700,66000,66000,66000,66000,2
|
|
20240405,132800,83446700,66100,66100,66100,66100,0
|
|
20240405,132700,83446700,66100,66100,66100,66100,0
|
|
20240405,132600,83446700,66100,66100,66100,66100,0
|
|
20240405,132500,83446700,66100,66100,66100,66100,0
|
|
20240405,132400,83446700,66100,66200,66200,66100,19
|
|
20240405,132300,82190200,66000,66000,66000,66000,0
|
|
20240405,132200,82190200,66000,66000,66000,66000,0
|
|
20240405,132100,82190200,66000,66000,66000,66000,0
|
|
20240405,132000,82190200,66000,66000,66000,66000,0
|
|
20240405,131900,82190200,66000,66000,66000,66000,2
|
|
20240405,131800,82058200,66000,66000,66000,66000,5
|
|
20240405,131700,81728200,66300,66000,66300,66000,19
|
|
20240405,131600,80469900,65900,65900,65900,65900,1
|
|
20240405,131500,80404000,66200,65800,66200,65800,61
|
|
20240405,131400,76382200,65800,65800,65800,65800,0
|
|
20240405,131300,76382200,65800,65800,65800,65800,0
|
|
20240405,131200,76382200,65800,65800,65800,65800,0
|
|
20240405,131100,76382200,65800,65800,65800,65800,10
|
|
20240405,131000,75724200,65800,65800,65800,65800,0
|
|
20240405,130900,75724200,65800,65800,65800,65800,0
|
|
20240405,130800,75724200,65800,65800,65800,65800,0
|
|
20240405,130700,75724200,65800,65800,65800,65800,0
|
|
20240405,130600,75724200,65800,65800,65800,65800,0
|
|
20240405,130500,75724200,65800,65800,65800,65800,0
|
|
20240405,130400,75724200,65800,65800,65800,65800,0
|
|
20240405,130300,75724200,65800,65800,65800,65800,0
|
|
20240405,130200,75724200,65800,65800,65800,65800,0
|
|
20240405,130100,75724200,65800,65800,65800,65800,0
|
|
20240405,130000,75724200,65800,65800,65800,65800,0
|
|
20240405,125900,75724200,65800,65700,65800,65700,4
|
|
20240405,125800,75461100,65800,65800,65800,65800,0
|
|
20240405,125700,75461100,65800,65800,65800,65800,0
|
|
20240405,125600,75461100,65800,65800,65800,65800,0
|
|
20240405,125500,75461100,65800,65800,65800,65800,0
|
|
20240405,125400,75461100,65800,65800,65800,65800,32
|
|
20240405,125300,73355500,65800,65800,65800,65800,0
|
|
20240405,125200,73355500,65800,65800,65800,65800,0
|
|
20240405,125100,73355500,65800,65800,65800,65800,68
|
|
20240405,125000,68881100,65800,65800,65800,65800,0
|
|
20240405,124900,68881100,65800,65800,65800,65800,0
|
|
20240405,124800,68881100,65800,65800,65800,65800,0
|
|
20240405,124700,68881100,65800,65800,65800,65800,0
|
|
20240405,124600,68881100,65800,65800,65800,65800,0
|
|
20240405,124500,68881100,65800,65800,65800,65800,0
|
|
20240405,124400,68881100,65800,65800,65800,65800,0
|
|
20240405,124300,68881100,65800,65800,65800,65800,0
|
|
20240405,124200,68881100,65800,65800,65800,65800,0
|
|
20240405,124100,68881100,65800,65800,65800,65800,0
|
|
20240405,124000,68881100,65800,65800,65800,65800,1
|
|
20240405,123900,68815300,65700,65700,65700,65700,0
|
|
20240405,123800,68815300,65700,65700,65700,65700,0
|
|
20240405,123700,68815300,65700,65700,65700,65700,0
|
|
20240405,123600,68815300,65700,65700,65700,65700,0
|
|
20240405,123500,68815300,65700,65700,65700,65700,1
|
|
20240405,123400,68749600,65800,65800,65800,65800,0
|
|
20240405,123300,68749600,65800,65800,65800,65800,0
|
|
20240405,123200,68749600,65800,65800,65800,65800,0
|
|
20240405,123100,68749600,65800,65800,65800,65800,0
|
|
20240405,123000,68749600,65800,65800,65800,65800,0
|
|
20240405,122900,68749600,65800,65800,65800,65800,0
|
|
20240405,122800,68749600,65800,65800,65800,65800,0
|
|
20240405,122700,68749600,65800,65800,65800,65800,1
|
|
20240405,122600,68683800,65800,65800,65800,65800,0
|
|
20240405,122500,68683800,65800,65800,65800,65800,0
|
|
20240405,122400,68683800,65800,65800,65800,65800,0
|
|
20240405,122300,68683800,65800,65800,65800,65800,0
|
|
20240405,122200,68683800,65800,65800,65800,65800,0
|
|
20240405,122100,68683800,65800,65800,65800,65800,0
|
|
20240405,122000,68683800,65800,65800,65800,65800,0
|
|
20240405,121900,68683800,65800,65800,65800,65800,0
|
|
20240405,121800,68683800,65800,65800,65800,65800,0
|
|
20240405,121700,68683800,65800,65800,65800,65800,0
|
|
20240405,121600,68683800,65800,65800,65800,65800,0
|
|
20240405,121500,68683800,65800,65800,65800,65800,0
|
|
20240405,121400,68683800,65800,65800,65800,65800,0
|
|
20240405,121300,68683800,65800,65800,65800,65800,0
|
|
20240405,121200,68683800,65800,65800,65800,65800,0
|
|
20240405,121100,68683800,65800,65800,65800,65800,2
|
|
20240405,121000,68552200,65600,65600,65600,65600,0
|
|
20240405,120900,68552200,65600,65600,65600,65600,0
|
|
20240405,120800,68552200,65600,65600,65600,65600,0
|
|
20240405,120700,68552200,65600,65600,65600,65600,0
|
|
20240405,120600,68552200,65600,65600,65600,65600,0
|
|
20240405,120500,68552200,65600,65600,65600,65600,0
|
|
20240405,120400,68552200,65600,65600,65600,65600,0
|
|
20240405,120300,68552200,65600,65600,65600,65600,0
|
|
20240405,120200,68552200,65600,65600,65600,65600,2
|
|
20240405,120100,68421000,65700,65700,65700,65700,0
|
|
20240405,120000,68421000,65700,65700,65700,65700,0
|
|
20240405,115900,68421000,65700,65700,65700,65700,0
|
|
20240405,115800,68421000,65700,65700,65700,65700,0
|
|
20240405,115700,68421000,65700,65700,65700,65700,10
|
|
20240405,115600,67764000,65600,65600,65600,65600,5
|
|
20240405,115500,67436000,65700,65700,65700,65700,1
|
|
20240405,115400,67370300,65800,65800,65800,65800,6
|
|
20240405,115300,66975500,65700,65700,65700,65700,1
|
|
20240405,115200,66909800,65700,65700,65700,65700,0
|
|
20240405,115100,66909800,65700,65700,65700,65700,0
|
|
20240405,115000,66909800,65700,65700,65700,65700,9
|
|
20240405,114900,66318500,65700,65700,65700,65700,0
|
|
20240405,114800,66318500,65700,65700,65700,65700,0
|
|
20240405,114700,66318500,65700,65700,65700,65700,0
|
|
20240405,114600,66318500,65700,65700,65700,65700,0
|
|
20240405,114500,66318500,65700,65700,65700,65700,0
|
|
20240405,114400,66318500,65700,65700,65700,65700,0
|
|
20240405,114300,66318500,65700,65700,65700,65700,0
|
|
20240405,114200,66318500,65700,65700,65700,65700,0
|
|
20240405,114100,66318500,65700,65700,65700,65700,0
|
|
20240405,114000,66318500,65700,65700,65700,65700,0
|
|
20240405,113900,66318500,65700,65700,65700,65700,0
|
|
20240405,113800,66318500,65700,65700,65700,65700,10
|
|
20240405,113700,65661500,65700,65700,65700,65700,10
|
|
20240405,113600,65004500,65800,65800,65800,65800,0
|
|
20240405,113500,65004500,65800,65800,65800,65800,5
|
|
20240405,113400,64675500,65700,65700,65700,65700,0
|
|
20240405,113300,64675500,65700,65700,65700,65700,9
|
|
20240405,113200,64084200,65600,65600,65600,65600,0
|
|
20240405,113100,64084200,65600,65700,65700,65600,20
|
|
20240405,113000,62772000,65700,65700,65700,65700,0
|
|
20240405,112900,62772000,65700,65700,65700,65700,0
|
|
20240405,112800,62772000,65700,65700,65700,65700,0
|
|
20240405,112700,62772000,65700,65700,65700,65700,0
|
|
20240405,112600,62772000,65700,65700,65700,65700,0
|
|
20240405,112500,62772000,65700,65700,65700,65700,0
|
|
20240405,112400,62772000,65700,65800,65800,65700,69
|
|
20240405,112300,58232200,65800,65800,65800,65800,0
|
|
20240405,112200,58232200,65800,65800,65800,65800,0
|
|
20240405,112100,58232200,65800,65800,65800,65800,0
|
|
20240405,112000,58232200,65800,65800,65800,65800,0
|
|
20240405,111900,58232200,65800,65800,65800,65800,0
|
|
20240405,111800,58232200,65800,65800,65800,65800,0
|
|
20240405,111700,58232200,65800,65800,65800,65800,0
|
|
20240405,111600,58232200,65800,65800,65800,65800,0
|
|
20240405,111500,58232200,65800,65800,65800,65800,0
|
|
20240405,111400,58232200,65800,65600,65800,65600,12
|
|
20240405,111300,57443600,65800,65800,65800,65800,0
|
|
20240405,111200,57443600,65800,65800,65800,65800,13
|
|
20240405,111100,56588200,65800,65800,65800,65800,0
|
|
20240405,111000,56588200,65800,65800,65800,65800,0
|
|
20240405,110900,56588200,65800,65800,65800,65800,0
|
|
20240405,110800,56588200,65800,65800,65800,65800,0
|
|
20240405,110700,56588200,65800,65800,65800,65800,0
|
|
20240405,110600,56588200,65800,65800,65800,65800,0
|
|
20240405,110500,56588200,65800,65800,65800,65800,0
|
|
20240405,110400,56588200,65800,65800,65800,65800,0
|
|
20240405,110300,56588200,65800,65600,65800,65600,4
|
|
20240405,110200,56325300,65700,65700,65700,65700,17
|
|
20240405,110100,55208400,65700,65700,65700,65700,0
|
|
20240405,110000,55208400,65700,65700,65700,65700,1
|
|
20240405,105900,55142700,65700,65600,65700,65600,12
|
|
20240405,105800,54354700,65700,65700,65700,65700,0
|
|
20240405,105700,54354700,65700,65700,65700,65700,0
|
|
20240405,105600,54354700,65700,65700,65700,65700,36
|
|
20240405,105500,51989500,65900,65900,65900,65900,0
|
|
20240405,105400,51989500,65900,65900,65900,65900,0
|
|
20240405,105300,51989500,65900,65900,65900,65900,0
|
|
20240405,105200,51989500,65900,65900,65900,65900,0
|
|
20240405,105100,51989500,65900,65900,65900,65900,0
|
|
20240405,105000,51989500,65900,65900,65900,65900,0
|
|
20240405,104900,51989500,65900,65900,65900,65900,0
|
|
20240405,104800,51989500,65900,65900,65900,65900,0
|
|
20240405,104700,51989500,65900,65900,65900,65900,0
|
|
20240405,104600,51989500,65900,65900,65900,65900,0
|
|
20240405,104500,51989500,65900,65900,65900,65900,0
|
|
20240405,104400,51989500,65900,65900,65900,65900,0
|
|
20240405,104300,51989500,65900,65900,65900,65900,0
|
|
20240405,104200,51989500,65900,65800,65900,65800,15
|
|
20240405,104100,51002100,65800,65800,65800,65800,2
|
|
20240405,104000,50870500,65700,65700,65700,65700,156
|
|
20240405,103900,40621300,65800,65800,65800,65800,0
|
|
20240405,103800,40621300,65800,65800,65800,65800,0
|
|
20240405,103700,40621300,65800,65800,65800,65800,0
|
|
20240405,103600,40621300,65800,65800,65800,65800,0
|
|
20240405,103500,40621300,65800,65800,65800,65800,0
|
|
20240405,103400,40621300,65800,65800,65800,65800,2
|
|
20240405,103300,40489700,65800,65800,65800,65800,0
|
|
20240405,103200,40489700,65800,65800,65800,65800,0
|
|
20240405,103100,40489700,65800,65800,65800,65800,0
|
|
20240405,103000,40489700,65800,65800,65800,65800,0
|
|
20240405,102900,40489700,65800,65800,65800,65800,0
|
|
20240405,102800,40489700,65800,65800,65800,65800,1
|
|
20240405,102700,40423900,65800,65800,65800,65800,5
|
|
20240405,102600,40094900,65800,65800,65800,65800,0
|
|
20240405,102500,40094900,65800,65800,65800,65800,0
|
|
20240405,102400,40094900,65800,65800,65800,65800,0
|
|
20240405,102300,40094900,65800,65800,65800,65800,0
|
|
20240405,102200,40094900,65800,65800,65800,65800,0
|
|
20240405,102100,40094900,65800,65800,65800,65800,0
|
|
20240405,102000,40094900,65800,65800,65800,65800,1
|
|
20240405,101900,40029100,65800,65800,65800,65800,0
|
|
20240405,101800,40029100,65800,65800,65800,65800,15
|
|
20240405,101700,39042100,65800,65800,65800,65800,2
|
|
20240405,101600,38910500,65800,65800,65800,65800,40
|
|
20240405,101500,36278500,65800,65800,65800,65800,1
|
|
20240405,101400,36212700,65900,65900,65900,65900,1
|
|
20240405,101300,36146800,65900,65900,65900,65900,0
|
|
20240405,101200,36146800,65900,65900,65900,65900,10
|
|
20240405,101100,35487800,65900,65900,65900,65900,0
|
|
20240405,101000,35487800,65900,65900,65900,65900,0
|
|
20240405,100900,35487800,65900,65900,65900,65900,0
|
|
20240405,100800,35487800,65900,65900,65900,65900,2
|
|
20240405,100700,35356000,65900,66000,66000,65900,8
|
|
20240405,100600,34828700,66000,66000,66000,66000,8
|
|
20240405,100500,34300700,66000,66000,66000,66000,0
|
|
20240405,100400,34300700,66000,66000,66000,66000,0
|
|
20240405,100300,34300700,66000,66000,66000,66000,0
|
|
20240405,100200,34300700,66000,66000,66000,66000,0
|
|
20240405,100100,34300700,66000,66000,66000,66000,0
|
|
20240405,100000,34300700,66000,66000,66000,66000,1
|
|
20240405,095900,34234700,65900,65900,65900,65900,0
|
|
20240405,095800,34234700,65900,65900,65900,65900,0
|
|
20240405,095700,34234700,65900,65900,65900,65900,0
|
|
20240405,095600,34234700,65900,65900,65900,65900,0
|
|
20240405,095500,34234700,65900,65900,65900,65900,3
|
|
20240405,095400,34037000,65800,65800,65800,65800,0
|
|
20240405,095300,34037000,65800,65800,65800,65800,10
|
|
20240405,095200,33379000,65800,65800,65800,65800,1
|
|
20240405,095100,33313200,65800,65800,65800,65800,1
|
|
20240405,095000,33247400,65800,65800,65800,65800,0
|
|
20240405,094900,33247400,65800,65600,65800,65600,173
|
|
20240405,094800,21891000,65700,65800,65800,65700,112
|
|
20240405,094700,14529800,65900,65900,65900,65900,14
|
|
20240405,094600,13607200,65900,65900,65900,65900,18
|
|
20240405,094500,12421000,66000,66000,66000,66000,0
|
|
20240405,094400,12421000,66000,66000,66000,66000,6
|
|
20240405,094300,12025000,66000,66000,66000,66000,8
|
|
20240405,094200,11497000,66100,66100,66100,66100,0
|
|
20240405,094100,11497000,66100,66100,66100,66100,0
|
|
20240405,094000,11497000,66100,66100,66100,66100,2
|
|
20240405,093900,11364800,66000,66000,66000,66000,0
|
|
20240405,093800,11364800,66000,66100,66100,66000,20
|
|
20240405,093700,10044000,66200,66200,66200,66200,1
|
|
20240405,093600,9977800,66200,66200,66200,66200,29
|
|
20240405,093500,8058000,66200,66200,66200,66200,0
|
|
20240405,093400,8058000,66200,66200,66200,66200,7
|
|
20240405,093300,7594600,66100,66100,66100,66100,0
|
|
20240405,093200,7594600,66100,66100,66100,66100,0
|
|
20240405,093100,7594600,66100,66100,66100,66100,0
|
|
20240405,093000,7594600,66100,66100,66100,66100,1
|
|
20240405,092900,7528500,66100,66100,66100,66100,0
|
|
20240405,092800,7528500,66100,66100,66100,66100,0
|
|
20240405,092700,7528500,66100,66200,66200,66100,12
|
|
20240405,092600,6734700,66200,66200,66200,66200,0
|
|
20240405,092500,6734700,66200,66200,66200,66200,0
|
|
20240405,092400,6734700,66200,66200,66200,66200,1
|
|
20240405,092300,6668500,66300,66300,66300,66300,1
|
|
20240405,092200,6602200,66300,66300,66300,66300,0
|
|
20240405,092100,6602200,66300,66300,66300,66300,0
|
|
20240405,092000,6602200,66300,66300,66300,66300,13
|
|
20240405,091900,5740300,66200,66100,66200,66100,12
|
|
20240405,091800,4946200,66100,66100,66100,66100,2
|
|
20240405,091700,4814000,66100,66100,66100,66100,0
|
|
20240405,091600,4814000,66100,66100,66100,66100,4
|
|
20240405,091500,4549600,66100,66100,66100,66100,0
|
|
20240405,091400,4549600,66100,66100,66100,66100,0
|
|
20240405,091300,4549600,66100,66100,66100,66100,0
|
|
20240405,091200,4549600,66100,66100,66100,66100,4
|
|
20240405,091100,4285200,66100,66100,66100,66100,0
|
|
20240405,091000,4285200,66100,66100,66100,66100,0
|
|
20240405,090900,4285200,66100,66000,66100,66000,4
|
|
20240405,090800,4021000,66000,66000,66000,66000,0
|
|
20240405,090700,4021000,66000,66000,66000,66000,3
|
|
20240405,090600,3823000,66000,65900,66200,65900,15
|
|
20240405,090500,2830800,66000,66100,66100,66000,10
|
|
20240405,090400,2170200,66200,66200,66200,66200,1
|
|
20240405,090300,2104000,66200,66200,66200,66200,2
|
|
20240405,090200,1971600,66300,66300,66300,66300,0
|
|
20240405,090100,1971600,66300,66300,66300,66300,0
|
|
20240405,090000,1971600,66300,65700,66300,65700,30
|