677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,201400,208612900,96800,96800,96800,96800,42
|
|
20240307,201300,208612900,96800,96800,96800,96800,0
|
|
20240307,201200,208612900,96800,96800,96800,96800,0
|
|
20240307,201100,208612900,96800,96800,96800,96800,0
|
|
20240307,201000,208612900,96800,96800,96800,96800,0
|
|
20240307,200900,208612900,96800,96800,96800,96800,0
|
|
20240307,200800,208612900,96800,96800,96800,96800,0
|
|
20240307,200700,208612900,96800,96800,96800,96800,0
|
|
20240307,200600,208612900,96800,96800,96800,96800,0
|
|
20240307,200500,208612900,96800,96800,96800,96800,0
|
|
20240307,200400,208612900,96800,96800,96800,96800,0
|
|
20240307,200300,208612900,96800,96800,96800,96800,0
|
|
20240307,200200,208612900,96800,96800,96800,96800,0
|
|
20240307,200100,208612900,96800,96800,96800,96800,0
|
|
20240307,200000,208612900,96800,96800,96800,96800,0
|
|
20240307,195900,208612900,96800,96800,96800,96800,0
|
|
20240307,195800,208612900,96800,96800,96800,96800,0
|
|
20240307,195700,208612900,96800,96800,96800,96800,0
|
|
20240307,195600,208612900,96800,96800,96800,96800,0
|
|
20240307,195500,208612900,96800,96800,96800,96800,0
|
|
20240307,195400,208612900,96800,96800,96800,96800,0
|
|
20240307,195300,208612900,96800,96800,96800,96800,0
|
|
20240307,195200,208612900,96800,96800,96800,96800,0
|
|
20240307,195100,208612900,96800,96800,96800,96800,0
|
|
20240307,195000,208612900,96800,96800,96800,96800,0
|
|
20240307,194900,208612900,96800,96800,96800,96800,0
|
|
20240307,194800,208612900,96800,96800,96800,96800,0
|
|
20240307,194700,208612900,96800,96800,96800,96800,0
|
|
20240307,194600,208612900,96800,96800,96800,96800,0
|
|
20240307,194500,208612900,96800,96800,96800,96800,0
|
|
20240307,194400,208612900,96800,96800,96800,96800,42
|
|
20240307,194300,208612900,96800,96800,96800,96800,0
|
|
20240307,194200,208612900,96800,96800,96800,96800,0
|
|
20240307,194100,208612900,96800,96800,96800,96800,0
|
|
20240307,194000,208612900,96800,96800,96800,96800,0
|
|
20240307,193900,208612900,96800,96800,96800,96800,0
|
|
20240307,193800,208612900,96800,96800,96800,96800,0
|
|
20240307,193700,208612900,96800,96800,96800,96800,0
|
|
20240307,193600,208612900,96800,96800,96800,96800,0
|
|
20240307,193500,208612900,96800,96800,96800,96800,0
|
|
20240307,193400,208612900,96800,96800,96800,96800,0
|
|
20240307,193300,208612900,96800,96800,96800,96800,0
|
|
20240307,193200,208612900,96800,96800,96800,96800,0
|
|
20240307,193100,208612900,96800,96800,96800,96800,0
|
|
20240307,193000,208612900,96800,96800,96800,96800,0
|
|
20240307,192900,208612900,96800,96800,96800,96800,0
|
|
20240307,192800,208612900,96800,96800,96800,96800,0
|
|
20240307,192700,208612900,96800,96800,96800,96800,0
|
|
20240307,192600,208612900,96800,96800,96800,96800,0
|
|
20240307,192500,208612900,96800,96800,96800,96800,0
|
|
20240307,192400,208612900,96800,96800,96800,96800,0
|
|
20240307,192300,208612900,96800,96800,96800,96800,0
|
|
20240307,192200,208612900,96800,96800,96800,96800,0
|
|
20240307,192100,208612900,96800,96800,96800,96800,0
|
|
20240307,192000,208612900,96800,96800,96800,96800,0
|
|
20240307,191900,208612900,96800,96800,96800,96800,0
|
|
20240307,191800,208612900,96800,96800,96800,96800,0
|
|
20240307,191700,208612900,96800,96800,96800,96800,0
|
|
20240307,191600,208612900,96800,96800,96800,96800,0
|
|
20240307,191500,208612900,96800,96800,96800,96800,0
|
|
20240307,191400,208612900,96800,96800,96800,96800,42
|
|
20240307,191300,208612900,96800,96800,96800,96800,0
|
|
20240307,191200,208612900,96800,96800,96800,96800,0
|
|
20240307,191100,208612900,96800,96800,96800,96800,0
|
|
20240307,191000,208612900,96800,96800,96800,96800,0
|
|
20240307,190900,208612900,96800,96800,96800,96800,0
|
|
20240307,190800,208612900,96800,96800,96800,96800,0
|
|
20240307,190700,208612900,96800,96800,96800,96800,0
|
|
20240307,190600,208612900,96800,96800,96800,96800,0
|
|
20240307,190500,208612900,96800,96800,96800,96800,0
|
|
20240307,190400,208612900,96800,96800,96800,96800,0
|
|
20240307,190300,208612900,96800,96800,96800,96800,0
|
|
20240307,190200,208612900,96800,96800,96800,96800,0
|
|
20240307,190100,208612900,96800,96800,96800,96800,0
|
|
20240307,190000,208612900,96800,96800,96800,96800,0
|
|
20240307,185900,208612900,96800,96800,96800,96800,0
|
|
20240307,185800,208612900,96800,96800,96800,96800,0
|
|
20240307,185700,208612900,96800,96800,96800,96800,0
|
|
20240307,185600,208612900,96800,96800,96800,96800,0
|
|
20240307,185500,208612900,96800,96800,96800,96800,0
|
|
20240307,185400,208612900,96800,96800,96800,96800,0
|
|
20240307,185300,208612900,96800,96800,96800,96800,0
|
|
20240307,185200,208612900,96800,96800,96800,96800,0
|
|
20240307,185100,208612900,96800,96800,96800,96800,0
|
|
20240307,185000,208612900,96800,96800,96800,96800,0
|
|
20240307,184900,208612900,96800,96800,96800,96800,0
|
|
20240307,184800,208612900,96800,96800,96800,96800,0
|
|
20240307,184700,208612900,96800,96800,96800,96800,0
|
|
20240307,184600,208612900,96800,96800,96800,96800,0
|
|
20240307,184500,208612900,96800,96800,96800,96800,0
|
|
20240307,184400,208612900,96800,96800,96800,96800,42
|
|
20240307,184300,208612900,96800,96800,96800,96800,0
|
|
20240307,184200,208612900,96800,96800,96800,96800,0
|
|
20240307,184100,208612900,96800,96800,96800,96800,0
|
|
20240307,184000,208612900,96800,96800,96800,96800,0
|
|
20240307,183900,208612900,96800,96800,96800,96800,0
|
|
20240307,183800,208612900,96800,96800,96800,96800,0
|
|
20240307,183700,208612900,96800,96800,96800,96800,0
|
|
20240307,183600,208612900,96800,96800,96800,96800,0
|
|
20240307,183500,208612900,96800,96800,96800,96800,0
|
|
20240307,183400,208612900,96800,96800,96800,96800,0
|
|
20240307,183300,208612900,96800,96800,96800,96800,0
|
|
20240307,183200,208612900,96800,96800,96800,96800,0
|
|
20240307,183100,208612900,96800,96800,96800,96800,0
|
|
20240307,183000,208612900,96800,96800,96800,96800,0
|
|
20240307,182900,208612900,96800,96800,96800,96800,0
|
|
20240307,182800,208612900,96800,96800,96800,96800,0
|
|
20240307,182700,208612900,96800,96800,96800,96800,0
|
|
20240307,182600,208612900,96800,96800,96800,96800,0
|
|
20240307,182500,208612900,96800,96800,96800,96800,0
|
|
20240307,182400,208612900,96800,96800,96800,96800,0
|
|
20240307,182300,208612900,96800,96800,96800,96800,0
|
|
20240307,182200,208612900,96800,96800,96800,96800,0
|
|
20240307,182100,208612900,96800,96800,96800,96800,0
|
|
20240307,182000,208612900,96800,96800,96800,96800,0
|
|
20240307,181900,208612900,96800,96800,96800,96800,0
|
|
20240307,181800,208612900,96800,96800,96800,96800,0
|
|
20240307,181700,208612900,96800,96800,96800,96800,0
|
|
20240307,181600,208612900,96800,96800,96800,96800,0
|
|
20240307,181500,208612900,96800,96800,96800,96800,0
|
|
20240307,181400,208612900,96800,96800,96800,96800,42
|
|
20240307,181300,208612900,96800,96800,96800,96800,0
|
|
20240307,181200,208612900,96800,96800,96800,96800,0
|
|
20240307,181100,208612900,96800,96800,96800,96800,0
|
|
20240307,181000,208612900,96800,96800,96800,96800,0
|
|
20240307,180900,208612900,96800,96800,96800,96800,0
|
|
20240307,180800,208612900,96800,96800,96800,96800,0
|
|
20240307,180700,208612900,96800,96800,96800,96800,0
|
|
20240307,180600,208612900,96800,96800,96800,96800,0
|
|
20240307,180500,208612900,96800,96800,96800,96800,0
|
|
20240307,180400,208612900,96800,96800,96800,96800,0
|
|
20240307,180300,208612900,96800,96800,96800,96800,0
|
|
20240307,180200,208612900,96800,96800,96800,96800,0
|
|
20240307,180100,208612900,96800,96800,96800,96800,0
|
|
20240307,180000,208612900,96800,96800,96800,96800,0
|
|
20240307,175900,208612900,96800,96800,96800,96800,0
|
|
20240307,175800,208612900,96800,96800,96800,96800,0
|
|
20240307,175700,208612900,96800,96800,96800,96800,0
|
|
20240307,175600,208612900,96800,96800,96800,96800,0
|
|
20240307,175500,208612900,96800,96800,96800,96800,0
|
|
20240307,175400,208612900,96800,96800,96800,96800,0
|
|
20240307,175300,208612900,96800,96800,96800,96800,0
|
|
20240307,175200,208612900,96800,96800,96800,96800,0
|
|
20240307,175100,208612900,96800,96800,96800,96800,0
|
|
20240307,175000,208612900,96800,96800,96800,96800,0
|
|
20240307,174900,208612900,96800,96800,96800,96800,0
|
|
20240307,174800,208612900,96800,96800,96800,96800,0
|
|
20240307,174700,208612900,96800,96800,96800,96800,0
|
|
20240307,174600,208612900,96800,96800,96800,96800,0
|
|
20240307,174500,208612900,96800,96800,96800,96800,0
|
|
20240307,174400,208612900,96800,96800,96800,96800,42
|
|
20240307,174300,208612900,96800,96800,96800,96800,0
|
|
20240307,174200,208612900,96800,96800,96800,96800,0
|
|
20240307,174100,208612900,96800,96800,96800,96800,0
|
|
20240307,174000,208612900,96800,96800,96800,96800,0
|
|
20240307,173900,208612900,96800,96800,96800,96800,0
|
|
20240307,173800,208612900,96800,96800,96800,96800,0
|
|
20240307,173700,208612900,96800,96800,96800,96800,0
|
|
20240307,173600,208612900,96800,96800,96800,96800,0
|
|
20240307,173500,208612900,96800,96800,96800,96800,0
|
|
20240307,173400,208612900,96800,96800,96800,96800,0
|
|
20240307,173300,208612900,96800,96800,96800,96800,0
|
|
20240307,173200,208612900,96800,96800,96800,96800,0
|
|
20240307,173100,208612900,96800,96800,96800,96800,0
|
|
20240307,173000,208612900,96800,96800,96800,96800,0
|
|
20240307,172900,208612900,96800,96800,96800,96800,0
|
|
20240307,172800,208612900,96800,96800,96800,96800,0
|
|
20240307,172700,208612900,96800,96800,96800,96800,0
|
|
20240307,172600,208612900,96800,96800,96800,96800,0
|
|
20240307,172500,208612900,96800,96800,96800,96800,0
|
|
20240307,172400,208612900,96800,96800,96800,96800,0
|
|
20240307,172300,208612900,96800,96800,96800,96800,0
|
|
20240307,172200,208612900,96800,96800,96800,96800,0
|
|
20240307,172100,208612900,96800,96800,96800,96800,0
|
|
20240307,172000,208612900,96800,96800,96800,96800,0
|
|
20240307,171900,208612900,96800,96800,96800,96800,0
|
|
20240307,171800,208612900,96800,96800,96800,96800,0
|
|
20240307,171700,208612900,96800,96800,96800,96800,0
|
|
20240307,171600,208612900,96800,96800,96800,96800,0
|
|
20240307,171500,208612900,96800,96800,96800,96800,0
|
|
20240307,171400,208612900,96800,96800,96800,96800,42
|
|
20240307,171300,208612900,96800,96800,96800,96800,0
|
|
20240307,171200,208612900,96800,96800,96800,96800,0
|
|
20240307,171100,208612900,96800,96800,96800,96800,0
|
|
20240307,171000,208612900,96800,96800,96800,96800,0
|
|
20240307,170900,208612900,96800,96800,96800,96800,0
|
|
20240307,170800,208612900,96800,96800,96800,96800,0
|
|
20240307,170700,208612900,96800,96800,96800,96800,0
|
|
20240307,170600,208612900,96800,96800,96800,96800,0
|
|
20240307,170500,208612900,96800,96800,96800,96800,0
|
|
20240307,170400,208612900,96800,96800,96800,96800,0
|
|
20240307,170300,208612900,96800,96800,96800,96800,0
|
|
20240307,170200,208612900,96800,96800,96800,96800,0
|
|
20240307,170100,208612900,96800,96800,96800,96800,0
|
|
20240307,170000,208612900,96800,96800,96800,96800,0
|
|
20240307,165900,208612900,96800,96800,96800,96800,0
|
|
20240307,165800,208612900,96800,96800,96800,96800,0
|
|
20240307,165700,208612900,96800,96800,96800,96800,0
|
|
20240307,165600,208612900,96800,96800,96800,96800,0
|
|
20240307,165500,208612900,96800,96800,96800,96800,0
|
|
20240307,165400,208612900,96800,96800,96800,96800,0
|
|
20240307,165300,208612900,96800,96800,96800,96800,0
|
|
20240307,165200,208612900,96800,96800,96800,96800,0
|
|
20240307,165100,208612900,96800,96800,96800,96800,0
|
|
20240307,165000,208612900,96800,96800,96800,96800,0
|
|
20240307,164900,208612900,96800,96800,96800,96800,0
|
|
20240307,164800,208612900,96800,96800,96800,96800,0
|
|
20240307,164700,208612900,96800,96800,96800,96800,0
|
|
20240307,164600,208612900,96800,96800,96800,96800,0
|
|
20240307,164500,208612900,96800,96800,96800,96800,0
|
|
20240307,164400,208612900,96800,96800,96800,96800,42
|
|
20240307,164300,208612900,96800,96800,96800,96800,0
|
|
20240307,164200,208612900,96800,96800,96800,96800,0
|
|
20240307,164100,208612900,96800,96800,96800,96800,0
|
|
20240307,164000,208612900,96800,96800,96800,96800,0
|
|
20240307,163900,208612900,96800,96800,96800,96800,0
|
|
20240307,163800,208612900,96800,96800,96800,96800,0
|
|
20240307,163700,208612900,96800,96800,96800,96800,0
|
|
20240307,163600,208612900,96800,96800,96800,96800,0
|
|
20240307,163500,208612900,96800,96800,96800,96800,0
|
|
20240307,163400,208612900,96800,96800,96800,96800,0
|
|
20240307,163300,208612900,96800,96800,96800,96800,0
|
|
20240307,163200,208612900,96800,96800,96800,96800,0
|
|
20240307,163100,208612900,96800,96800,96800,96800,0
|
|
20240307,163000,208612900,96800,96800,96800,96800,0
|
|
20240307,162900,208612900,96800,96800,96800,96800,0
|
|
20240307,162800,208612900,96800,96800,96800,96800,0
|
|
20240307,162700,208612900,96800,96800,96800,96800,0
|
|
20240307,162600,208612900,96800,96800,96800,96800,0
|
|
20240307,162500,208612900,96800,96800,96800,96800,0
|
|
20240307,162400,208612900,96800,96800,96800,96800,0
|
|
20240307,162300,208612900,96800,96800,96800,96800,0
|
|
20240307,162200,208612900,96800,96800,96800,96800,0
|
|
20240307,162100,208612900,96800,96800,96800,96800,0
|
|
20240307,162000,208612900,96800,96800,96800,96800,0
|
|
20240307,161900,208612900,96800,96800,96800,96800,0
|
|
20240307,161800,208612900,96800,96800,96800,96800,0
|
|
20240307,161700,208612900,96800,96800,96800,96800,0
|
|
20240307,161600,208612900,96800,96800,96800,96800,0
|
|
20240307,161500,208612900,96800,96800,96800,96800,0
|
|
20240307,161400,208612900,96800,96800,96800,96800,42
|
|
20240307,161300,208612900,96800,96800,96800,96800,0
|
|
20240307,161200,208612900,96800,96800,96800,96800,0
|
|
20240307,161100,208612900,96800,96800,96800,96800,0
|
|
20240307,161000,208612900,96800,96800,96800,96800,0
|
|
20240307,160900,208612900,96800,96800,96800,96800,0
|
|
20240307,160800,208612900,96800,96800,96800,96800,0
|
|
20240307,160700,208612900,96800,96800,96800,96800,0
|
|
20240307,160600,208612900,96800,96800,96800,96800,0
|
|
20240307,160500,208612900,96800,96800,96800,96800,0
|
|
20240307,160400,208612900,96800,96800,96800,96800,0
|
|
20240307,160300,208612900,96800,96800,96800,96800,0
|
|
20240307,160200,208612900,96800,96800,96800,96800,0
|
|
20240307,160100,208612900,96800,96800,96800,96800,0
|
|
20240307,160000,208612900,96800,96800,96800,96800,0
|
|
20240307,155900,208612900,96800,96800,96800,96800,0
|
|
20240307,155800,208612900,96800,96800,96800,96800,0
|
|
20240307,155700,208612900,96800,96800,96800,96800,0
|
|
20240307,155600,208612900,96800,96800,96800,96800,0
|
|
20240307,155500,208612900,96800,96800,96800,96800,0
|
|
20240307,155400,208612900,96800,96800,96800,96800,0
|
|
20240307,155300,208612900,96800,96800,96800,96800,0
|
|
20240307,155200,208612900,96800,96800,96800,96800,0
|
|
20240307,155100,208612900,96800,96800,96800,96800,0
|
|
20240307,155000,208612900,96800,96800,96800,96800,0
|
|
20240307,154900,208612900,96800,96800,96800,96800,0
|
|
20240307,154800,208612900,96800,96800,96800,96800,0
|
|
20240307,154700,208612900,96800,96800,96800,96800,0
|
|
20240307,154600,208612900,96800,96800,96800,96800,0
|
|
20240307,154500,208612900,96800,96800,96800,96800,0
|
|
20240307,154400,208612900,96800,96800,96800,96800,42
|
|
20240307,154300,208612900,96800,96800,96800,96800,0
|
|
20240307,154200,208612900,96800,96800,96800,96800,0
|
|
20240307,154100,208612900,96800,96800,96800,96800,0
|
|
20240307,154000,208612900,96800,96800,96800,96800,0
|
|
20240307,153900,208612900,96800,96800,96800,96800,0
|
|
20240307,153800,208612900,96800,96800,96800,96800,0
|
|
20240307,153700,208612900,96800,96800,96800,96800,0
|
|
20240307,153600,208612900,96800,96800,96800,96800,0
|
|
20240307,153500,208612900,96800,96800,96800,96800,0
|
|
20240307,153400,208612900,96800,96800,96800,96800,0
|
|
20240307,153300,208612900,96800,96800,96800,96800,0
|
|
20240307,153200,208612900,96800,96800,96800,96800,0
|
|
20240307,153100,208612900,96800,96800,96800,96800,0
|
|
20240307,153000,208612900,96800,96800,96800,96800,42
|
|
20240307,152900,204547300,96900,96900,96900,96900,0
|
|
20240307,152800,204547300,96900,96900,96900,96900,0
|
|
20240307,152700,204547300,96900,96900,96900,96900,0
|
|
20240307,152600,204547300,96900,96900,96900,96900,0
|
|
20240307,152500,204547300,96900,96900,96900,96900,0
|
|
20240307,152400,204547300,96900,96900,96900,96900,0
|
|
20240307,152300,204547300,96900,96900,96900,96900,0
|
|
20240307,152200,204547300,96900,96900,96900,96900,0
|
|
20240307,152100,204547300,96900,96900,96900,96900,0
|
|
20240307,152000,204547300,96900,96900,96900,96900,0
|
|
20240307,151900,204547300,96900,96900,96900,96900,0
|
|
20240307,151800,204547300,96900,96800,96900,96800,2
|
|
20240307,151700,204353600,96800,96300,96800,96200,42
|
|
20240307,151600,200310500,96900,96900,96900,96900,0
|
|
20240307,151500,200310500,96900,96900,96900,96900,0
|
|
20240307,151400,200310500,96900,96900,96900,96900,0
|
|
20240307,151300,200310500,96900,96900,96900,96900,1
|
|
20240307,151200,200213600,96200,96200,96200,96200,0
|
|
20240307,151100,200213600,96200,96200,96200,96200,0
|
|
20240307,151000,200213600,96200,96200,96200,96200,1
|
|
20240307,150900,200117400,96200,96200,96200,96200,1
|
|
20240307,150800,200021200,96800,96800,96800,96800,0
|
|
20240307,150700,200021200,96800,96800,96800,96800,0
|
|
20240307,150600,200021200,96800,96800,96800,96800,0
|
|
20240307,150500,200021200,96800,96800,96800,96800,0
|
|
20240307,150400,200021200,96800,96800,96800,96800,0
|
|
20240307,150300,200021200,96800,96700,96800,96700,32
|
|
20240307,150200,196924400,96400,96400,96400,96400,2
|
|
20240307,150100,196731600,96300,96300,96300,96300,0
|
|
20240307,150000,196731600,96300,96300,96300,96300,25
|
|
20240307,145900,194324100,96100,96200,96200,96100,233
|
|
20240307,145800,171932700,96200,96200,96200,96200,0
|
|
20240307,145700,171932700,96200,96200,96200,96200,0
|
|
20240307,145600,171932700,96200,96200,96200,96200,0
|
|
20240307,145500,171932700,96200,96200,96200,96200,1
|
|
20240307,145400,171836500,96300,96300,96300,96300,0
|
|
20240307,145300,171836500,96300,96300,96300,96300,0
|
|
20240307,145200,171836500,96300,96300,96300,96300,0
|
|
20240307,145100,171836500,96300,96300,96300,96300,2
|
|
20240307,145000,171643900,96200,96300,96300,96200,50
|
|
20240307,144900,166833400,96300,96300,96300,96300,8
|
|
20240307,144800,166063000,96300,96300,96300,96300,0
|
|
20240307,144700,166063000,96300,96300,96300,96300,1
|
|
20240307,144600,165966700,96200,96200,96200,96200,0
|
|
20240307,144500,165966700,96200,96200,96200,96200,0
|
|
20240307,144400,165966700,96200,96200,96200,96200,0
|
|
20240307,144300,165966700,96200,96200,96200,96200,0
|
|
20240307,144200,165966700,96200,96200,96200,96200,0
|
|
20240307,144100,165966700,96200,96200,96200,96200,0
|
|
20240307,144000,165966700,96200,96300,96300,96200,41
|
|
20240307,143900,162021600,96200,97000,97000,96200,51
|
|
20240307,143800,157109800,97000,97000,97000,97000,0
|
|
20240307,143700,157109800,97000,97000,97000,97000,0
|
|
20240307,143600,157109800,97000,97000,97000,97000,1
|
|
20240307,143500,157012800,97000,97000,97000,97000,1
|
|
20240307,143400,156915800,97000,97000,97000,97000,0
|
|
20240307,143300,156915800,97000,97000,97000,97000,1
|
|
20240307,143200,156818800,96400,96700,97000,96400,11
|
|
20240307,143100,155754100,96600,96600,96600,96600,0
|
|
20240307,143000,155754100,96600,96600,96600,96600,0
|
|
20240307,142900,155754100,96600,96600,96600,96600,0
|
|
20240307,142800,155754100,96600,96600,96600,96600,1
|
|
20240307,142700,155657500,96600,96600,96600,96600,22
|
|
20240307,142600,153532300,96600,96600,96600,96600,0
|
|
20240307,142500,153532300,96600,96600,96600,96600,1
|
|
20240307,142400,153435700,96600,96600,96600,96600,0
|
|
20240307,142300,153435700,96600,96600,96600,96600,0
|
|
20240307,142200,153435700,96600,96600,96600,96600,0
|
|
20240307,142100,153435700,96600,96600,96600,96600,0
|
|
20240307,142000,153435700,96600,96600,96600,96600,0
|
|
20240307,141900,153435700,96600,96600,96600,96600,0
|
|
20240307,141800,153435700,96600,96600,96600,96600,1
|
|
20240307,141700,153339100,96600,96600,96600,96600,0
|
|
20240307,141600,153339100,96600,96600,96600,96600,0
|
|
20240307,141500,153339100,96600,96600,96600,96600,0
|
|
20240307,141400,153339100,96600,96600,96600,96600,1
|
|
20240307,141300,153242500,96600,96600,96600,96600,0
|
|
20240307,141200,153242500,96600,96600,96600,96600,0
|
|
20240307,141100,153242500,96600,96600,96600,96600,3
|
|
20240307,141000,152952700,96600,96600,96600,96600,4
|
|
20240307,140900,152566300,96400,96400,96400,96400,0
|
|
20240307,140800,152566300,96400,96400,96400,96400,0
|
|
20240307,140700,152566300,96400,96400,96400,96400,0
|
|
20240307,140600,152566300,96400,96400,96400,96400,0
|
|
20240307,140500,152566300,96400,96400,96400,96400,0
|
|
20240307,140400,152566300,96400,96400,96400,96400,0
|
|
20240307,140300,152566300,96400,96400,96400,96400,1
|
|
20240307,140200,152469900,96400,96400,96400,96400,0
|
|
20240307,140100,152469900,96400,96400,96400,96400,0
|
|
20240307,140000,152469900,96400,96400,96400,96400,0
|
|
20240307,135900,152469900,96400,96400,96400,96400,0
|
|
20240307,135800,152469900,96400,96400,96400,96400,0
|
|
20240307,135700,152469900,96400,96400,96400,96400,0
|
|
20240307,135600,152469900,96400,96400,96400,96400,1
|
|
20240307,135500,152373500,96400,96400,96400,96400,0
|
|
20240307,135400,152373500,96400,96400,96400,96400,0
|
|
20240307,135300,152373500,96400,96400,96400,96400,0
|
|
20240307,135200,152373500,96400,96400,96400,96400,1
|
|
20240307,135100,152277100,96500,96500,96500,96500,0
|
|
20240307,135000,152277100,96500,96500,96500,96500,1
|
|
20240307,134900,152180600,96600,96600,96600,96600,1
|
|
20240307,134800,152084000,96500,96500,96500,96500,1
|
|
20240307,134700,151987500,96500,96500,96500,96500,1
|
|
20240307,134600,151891000,96400,96400,96400,96400,0
|
|
20240307,134500,151891000,96400,96400,96400,96400,0
|
|
20240307,134400,151891000,96400,96400,96400,96400,0
|
|
20240307,134300,151891000,96400,96400,96400,96400,0
|
|
20240307,134200,151891000,96400,96400,96400,96400,0
|
|
20240307,134100,151891000,96400,96400,96400,96400,1
|
|
20240307,134000,151794600,96500,96500,96500,96500,0
|
|
20240307,133900,151794600,96500,96500,96500,96500,1
|
|
20240307,133800,151698100,96400,96400,96400,96400,0
|
|
20240307,133700,151698100,96400,96400,96400,96400,0
|
|
20240307,133600,151698100,96400,96400,96400,96400,0
|
|
20240307,133500,151698100,96400,96400,96400,96400,1
|
|
20240307,133400,151601700,96300,96300,96300,96300,1
|
|
20240307,133300,151505400,96200,96200,96200,96200,0
|
|
20240307,133200,151505400,96200,96200,96200,96200,0
|
|
20240307,133100,151505400,96200,96200,96200,96200,0
|
|
20240307,133000,151505400,96200,96200,96200,96200,0
|
|
20240307,132900,151505400,96200,96200,96200,96200,0
|
|
20240307,132800,151505400,96200,96200,96200,96200,0
|
|
20240307,132700,151505400,96200,96200,96200,96200,0
|
|
20240307,132600,151505400,96200,96200,96200,96200,1
|
|
20240307,132500,151409200,96200,96200,96200,96200,46
|
|
20240307,132400,146984000,96100,96100,96100,96100,0
|
|
20240307,132300,146984000,96100,96100,96100,96100,0
|
|
20240307,132200,146984000,96100,96100,96100,96100,0
|
|
20240307,132100,146984000,96100,96100,96100,96100,0
|
|
20240307,132000,146984000,96100,96100,96100,96100,0
|
|
20240307,131900,146984000,96100,96100,96100,96100,1
|
|
20240307,131800,146887900,96100,96400,96400,96100,450
|
|
20240307,131700,103600300,96400,96400,96400,96400,0
|
|
20240307,131600,103600300,96400,96400,96400,96400,0
|
|
20240307,131500,103600300,96400,96400,96400,96400,0
|
|
20240307,131400,103600300,96400,96400,96400,96400,0
|
|
20240307,131300,103600300,96400,96400,96400,96400,0
|
|
20240307,131200,103600300,96400,96400,96400,96400,1
|
|
20240307,131100,103503900,96400,96600,96600,96400,7
|
|
20240307,131000,102828500,96500,96500,96500,96500,0
|
|
20240307,130900,102828500,96500,96500,96500,96500,0
|
|
20240307,130800,102828500,96500,96500,96500,96500,0
|
|
20240307,130700,102828500,96500,96500,96500,96500,0
|
|
20240307,130600,102828500,96500,96500,96500,96500,0
|
|
20240307,130500,102828500,96500,96500,96500,96500,0
|
|
20240307,130400,102828500,96500,96500,96500,96500,51
|
|
20240307,130300,97907000,96500,96500,96500,96500,0
|
|
20240307,130200,97907000,96500,96500,96500,96500,0
|
|
20240307,130100,97907000,96500,96500,96500,96500,0
|
|
20240307,130000,97907000,96500,96500,96500,96500,1
|
|
20240307,125900,97810500,96400,96400,96400,96400,0
|
|
20240307,125800,97810500,96400,96400,96400,96400,0
|
|
20240307,125700,97810500,96400,96400,96400,96400,1
|
|
20240307,125600,97714100,96400,96400,96400,96400,0
|
|
20240307,125500,97714100,96400,96400,96400,96400,0
|
|
20240307,125400,97714100,96400,96400,96400,96400,0
|
|
20240307,125300,97714100,96400,96400,96400,96400,0
|
|
20240307,125200,97714100,96400,96400,96400,96400,0
|
|
20240307,125100,97714100,96400,96400,96400,96400,0
|
|
20240307,125000,97714100,96400,96400,96400,96400,1
|
|
20240307,124900,97617700,96400,96400,96400,96400,0
|
|
20240307,124800,97617700,96400,96400,96400,96400,0
|
|
20240307,124700,97617700,96400,96400,96400,96400,0
|
|
20240307,124600,97617700,96400,96400,96400,96400,0
|
|
20240307,124500,97617700,96400,96400,96400,96400,0
|
|
20240307,124400,97617700,96400,96400,96400,96400,0
|
|
20240307,124300,97617700,96400,96400,96400,96400,0
|
|
20240307,124200,97617700,96400,96500,96500,96400,2
|
|
20240307,124100,97424800,96500,96500,96500,96500,13
|
|
20240307,124000,96170300,96600,96600,96600,96600,0
|
|
20240307,123900,96170300,96600,96600,96600,96600,2
|
|
20240307,123800,95977100,96500,96500,96500,96500,0
|
|
20240307,123700,95977100,96500,96500,96500,96500,0
|
|
20240307,123600,95977100,96500,96500,96500,96500,0
|
|
20240307,123500,95977100,96500,96500,96500,96500,1
|
|
20240307,123400,95880600,96500,96500,96500,96500,0
|
|
20240307,123300,95880600,96500,96500,96500,96500,1
|
|
20240307,123200,95784100,96500,96500,96500,96500,0
|
|
20240307,123100,95784100,96500,96500,96500,96500,0
|
|
20240307,123000,95784100,96500,96500,96500,96500,0
|
|
20240307,122900,95784100,96500,96500,96500,96500,0
|
|
20240307,122800,95784100,96500,96500,96500,96500,2
|
|
20240307,122700,95591100,96400,96400,96400,96400,0
|
|
20240307,122600,95591100,96400,96400,96400,96400,0
|
|
20240307,122500,95591100,96400,96400,96400,96400,0
|
|
20240307,122400,95591100,96400,96400,96400,96400,1
|
|
20240307,122300,95494700,96400,96400,96400,96400,0
|
|
20240307,122200,95494700,96400,96400,96400,96400,0
|
|
20240307,122100,95494700,96400,96500,96500,96400,48
|
|
20240307,122000,90867100,96500,96500,96500,96500,1
|
|
20240307,121900,90770600,96600,96600,96600,96600,0
|
|
20240307,121800,90770600,96600,96600,96600,96600,2
|
|
20240307,121700,90577400,96600,96600,96600,96600,0
|
|
20240307,121600,90577400,96600,96600,96600,96600,1
|
|
20240307,121500,90480800,96500,96500,96500,96500,0
|
|
20240307,121400,90480800,96500,96600,96600,96500,2
|
|
20240307,121300,90287700,96500,96400,96500,96400,7
|
|
20240307,121200,89612300,96500,96500,96500,96500,0
|
|
20240307,121100,89612300,96500,96500,96500,96500,2
|
|
20240307,121000,89419300,96400,96400,96400,96400,0
|
|
20240307,120900,89419300,96400,96400,96400,96400,0
|
|
20240307,120800,89419300,96400,96400,96400,96400,0
|
|
20240307,120700,89419300,96400,96400,96400,96400,0
|
|
20240307,120600,89419300,96400,96400,96400,96400,1
|
|
20240307,120500,89322900,96400,96400,96400,96400,0
|
|
20240307,120400,89322900,96400,96400,96400,96400,0
|
|
20240307,120300,89322900,96400,96400,96400,96400,0
|
|
20240307,120200,89322900,96400,96400,96400,96400,0
|
|
20240307,120100,89322900,96400,96400,96400,96400,0
|
|
20240307,120000,89322900,96400,96400,96400,96400,0
|
|
20240307,115900,89322900,96400,96400,96400,96400,0
|
|
20240307,115800,89322900,96400,96400,96400,96400,1
|
|
20240307,115700,89226500,96400,96400,96400,96400,0
|
|
20240307,115600,89226500,96400,96400,96400,96400,9
|
|
20240307,115500,88358900,96400,96400,96400,96400,0
|
|
20240307,115400,88358900,96400,96400,96400,96400,0
|
|
20240307,115300,88358900,96400,96400,96400,96400,0
|
|
20240307,115200,88358900,96400,96400,96400,96400,0
|
|
20240307,115100,88358900,96400,96400,96400,96400,8
|
|
20240307,115000,87587700,96400,96400,96400,96400,26
|
|
20240307,114900,85081300,96300,96300,96300,96300,0
|
|
20240307,114800,85081300,96300,96300,96300,96300,0
|
|
20240307,114700,85081300,96300,96300,96300,96300,0
|
|
20240307,114600,85081300,96300,96300,96300,96300,0
|
|
20240307,114500,85081300,96300,96300,96300,96300,20
|
|
20240307,114400,83155300,96300,96300,96300,96300,1
|
|
20240307,114300,83059000,96300,96500,96500,96300,146
|
|
20240307,114200,68996600,96500,96500,96500,96500,0
|
|
20240307,114100,68996600,96500,96500,96500,96500,0
|
|
20240307,114000,68996600,96500,96500,96500,96500,0
|
|
20240307,113900,68996600,96500,96500,96500,96500,0
|
|
20240307,113800,68996600,96500,96500,96500,96500,0
|
|
20240307,113700,68996600,96500,96500,96500,96500,4
|
|
20240307,113600,68610600,96500,96500,96500,96500,1
|
|
20240307,113500,68514100,96900,96900,96900,96900,2
|
|
20240307,113400,68320300,96900,96900,96900,96900,1
|
|
20240307,113300,68223400,96500,96500,96500,96500,0
|
|
20240307,113200,68223400,96500,96500,96500,96500,0
|
|
20240307,113100,68223400,96500,96500,96500,96500,0
|
|
20240307,113000,68223400,96500,96500,96500,96500,0
|
|
20240307,112900,68223400,96500,96500,96500,96500,1
|
|
20240307,112800,68126900,96500,96500,96500,96500,0
|
|
20240307,112700,68126900,96500,96500,96500,96500,0
|
|
20240307,112600,68126900,96500,96500,96500,96500,0
|
|
20240307,112500,68126900,96500,96500,96500,96500,0
|
|
20240307,112400,68126900,96500,96500,96500,96500,0
|
|
20240307,112300,68126900,96500,96500,96500,96500,0
|
|
20240307,112200,68126900,96500,96500,96500,96500,1
|
|
20240307,112100,68030400,96500,96500,96500,96500,0
|
|
20240307,112000,68030400,96500,96600,96600,96500,34
|
|
20240307,111900,64749300,96900,96900,96900,96900,0
|
|
20240307,111800,64749300,96900,96900,96900,96900,1
|
|
20240307,111700,64652400,96900,96600,96900,96500,3
|
|
20240307,111600,64362400,96600,96600,96600,96600,0
|
|
20240307,111500,64362400,96600,96600,96600,96600,0
|
|
20240307,111400,64362400,96600,96900,96900,96600,3
|
|
20240307,111300,64072000,96500,96500,96500,96500,0
|
|
20240307,111200,64072000,96500,96500,96500,96500,0
|
|
20240307,111100,64072000,96500,96500,96500,96500,0
|
|
20240307,111000,64072000,96500,96500,96500,96500,0
|
|
20240307,110900,64072000,96500,96600,96600,96500,19
|
|
20240307,110800,62238000,96600,96600,96600,96600,0
|
|
20240307,110700,62238000,96600,96600,96600,96600,1
|
|
20240307,110600,62141400,96600,96600,96600,96600,0
|
|
20240307,110500,62141400,96600,96600,96600,96600,0
|
|
20240307,110400,62141400,96600,96600,96600,96600,0
|
|
20240307,110300,62141400,96600,96600,96600,96600,0
|
|
20240307,110200,62141400,96600,96600,96600,96600,0
|
|
20240307,110100,62141400,96600,96600,96600,96600,0
|
|
20240307,110000,62141400,96600,96600,96600,96600,1
|
|
20240307,105900,62044800,96700,96700,96700,96700,0
|
|
20240307,105800,62044800,96700,96700,96700,96700,0
|
|
20240307,105700,62044800,96700,96800,96800,96700,3
|
|
20240307,105600,61754600,96900,96900,96900,96900,1
|
|
20240307,105500,61657700,96800,96800,96800,96800,0
|
|
20240307,105400,61657700,96800,96800,96800,96800,0
|
|
20240307,105300,61657700,96800,96800,96800,96800,2
|
|
20240307,105200,61464100,96700,96700,96700,96700,0
|
|
20240307,105100,61464100,96700,96700,96700,96700,0
|
|
20240307,105000,61464100,96700,96700,96700,96700,0
|
|
20240307,104900,61464100,96700,96700,96700,96700,2
|
|
20240307,104800,61270700,96600,96600,96600,96600,0
|
|
20240307,104700,61270700,96600,96600,96600,96600,0
|
|
20240307,104600,61270700,96600,96600,96600,96600,0
|
|
20240307,104500,61270700,96600,96600,96600,96600,0
|
|
20240307,104400,61270700,96600,96600,96600,96600,0
|
|
20240307,104300,61270700,96600,96700,96700,96600,4
|
|
20240307,104200,60884100,96800,96900,96900,96800,9
|
|
20240307,104100,60012800,96800,96800,96800,96800,0
|
|
20240307,104000,60012800,96800,96800,96800,96800,0
|
|
20240307,103900,60012800,96800,96800,96800,96800,0
|
|
20240307,103800,60012800,96800,96800,96800,96800,0
|
|
20240307,103700,60012800,96800,96800,96800,96800,0
|
|
20240307,103600,60012800,96800,96800,96800,96800,0
|
|
20240307,103500,60012800,96800,96800,96800,96800,1
|
|
20240307,103400,59916000,96500,96500,96500,96500,7
|
|
20240307,103300,59240500,96400,96400,96400,96400,0
|
|
20240307,103200,59240500,96400,96400,96400,96400,0
|
|
20240307,103100,59240500,96400,96700,96700,96400,70
|
|
20240307,103000,52484700,96600,96600,96600,96600,0
|
|
20240307,102900,52484700,96600,96600,96600,96600,0
|
|
20240307,102800,52484700,96600,96600,96600,96600,0
|
|
20240307,102700,52484700,96600,96600,96600,96600,0
|
|
20240307,102600,52484700,96600,96600,96600,96600,0
|
|
20240307,102500,52484700,96600,96600,96600,96600,0
|
|
20240307,102400,52484700,96600,96600,96600,96600,0
|
|
20240307,102300,52484700,96600,96600,96600,96600,0
|
|
20240307,102200,52484700,96600,96600,96600,96600,0
|
|
20240307,102100,52484700,96600,96600,96600,96600,2
|
|
20240307,102000,52291500,96600,96600,96600,96600,1
|
|
20240307,101900,52194900,96900,96900,96900,96900,0
|
|
20240307,101800,52194900,96900,96900,96900,96900,0
|
|
20240307,101700,52194900,96900,96900,96900,96900,2
|
|
20240307,101600,52001100,96900,96900,96900,96900,0
|
|
20240307,101500,52001100,96900,96900,96900,96900,0
|
|
20240307,101400,52001100,96900,96900,96900,96900,1
|
|
20240307,101300,51904200,97000,97000,97000,97000,0
|
|
20240307,101200,51904200,97000,97000,97000,97000,0
|
|
20240307,101100,51904200,97000,97000,97000,97000,0
|
|
20240307,101000,51904200,97000,97000,97000,97000,1
|
|
20240307,100900,51807200,97000,97000,97000,97000,0
|
|
20240307,100800,51807200,97000,96800,97000,96800,30
|
|
20240307,100700,48898100,96700,96700,96700,96700,1
|
|
20240307,100600,48801400,96300,96300,96300,96300,0
|
|
20240307,100500,48801400,96300,96300,96300,96300,0
|
|
20240307,100400,48801400,96300,96300,96300,96300,0
|
|
20240307,100300,48801400,96300,96300,96300,96300,0
|
|
20240307,100200,48801400,96300,96700,96700,96300,128
|
|
20240307,100100,36454500,96700,96700,96700,96700,0
|
|
20240307,100000,36454500,96700,96700,96700,96700,0
|
|
20240307,095900,36454500,96700,96700,96700,96700,0
|
|
20240307,095800,36454500,96700,96700,96700,96700,0
|
|
20240307,095700,36454500,96700,96700,96700,96700,0
|
|
20240307,095600,36454500,96700,96700,96700,96700,0
|
|
20240307,095500,36454500,96700,96700,96700,96700,0
|
|
20240307,095400,36454500,96700,96700,96700,96700,0
|
|
20240307,095300,36454500,96700,96700,96700,96700,75
|
|
20240307,095200,29202000,96700,96700,96700,96700,1
|
|
20240307,095100,29105300,96700,96700,96700,96700,0
|
|
20240307,095000,29105300,96700,96700,96700,96700,0
|
|
20240307,094900,29105300,96700,96700,96700,96700,0
|
|
20240307,094800,29105300,96700,96700,96700,96700,1
|
|
20240307,094700,29008600,96700,96700,96700,96700,2
|
|
20240307,094600,28815200,96800,96900,96900,96800,3
|
|
20240307,094500,28524600,96900,96900,96900,96900,0
|
|
20240307,094400,28524600,96900,96900,96900,96900,0
|
|
20240307,094300,28524600,96900,96900,96900,96900,2
|
|
20240307,094200,28330800,96900,96900,96900,96900,2
|
|
20240307,094100,28137000,96500,96500,96500,96500,0
|
|
20240307,094000,28137000,96500,96500,96500,96500,0
|
|
20240307,093900,28137000,96500,96500,96500,96500,0
|
|
20240307,093800,28137000,96500,96500,96500,96500,0
|
|
20240307,093700,28137000,96500,96500,96500,96500,1
|
|
20240307,093600,28040500,96500,96900,96900,96500,41
|
|
20240307,093500,24075700,96900,96900,96900,96900,0
|
|
20240307,093400,24075700,96900,96900,96900,96900,0
|
|
20240307,093300,24075700,96900,96900,96900,96900,1
|
|
20240307,093200,23978800,97000,97000,97000,97000,1
|
|
20240307,093100,23881800,97000,97000,97000,97000,0
|
|
20240307,093000,23881800,97000,97000,97000,97000,2
|
|
20240307,092900,23687800,97000,97000,97000,97000,0
|
|
20240307,092800,23687800,97000,97000,97000,97000,0
|
|
20240307,092700,23687800,97000,97000,97000,97000,0
|
|
20240307,092600,23687800,97000,97000,97000,97000,0
|
|
20240307,092500,23687800,97000,97000,97000,97000,1
|
|
20240307,092400,23590800,96900,96900,96900,96900,0
|
|
20240307,092300,23590800,96900,96900,96900,96900,0
|
|
20240307,092200,23590800,96900,96900,96900,96900,13
|
|
20240307,092100,22331100,97000,97000,97000,97000,8
|
|
20240307,092000,21555100,97000,97000,97000,97000,0
|
|
20240307,091900,21555100,97000,97000,97000,97000,0
|
|
20240307,091800,21555100,97000,97000,97000,97000,0
|
|
20240307,091700,21555100,97000,97000,97000,97000,0
|
|
20240307,091600,21555100,97000,97000,97000,97000,90
|
|
20240307,091500,12825100,97100,97100,97100,97100,5
|
|
20240307,091400,12339600,97200,97200,97200,97200,1
|
|
20240307,091300,12242400,97200,97200,97200,97200,0
|
|
20240307,091200,12242400,97200,97200,97200,97200,0
|
|
20240307,091100,12242400,97200,97200,97200,97200,0
|
|
20240307,091000,12242400,97200,97400,97400,97100,24
|
|
20240307,090900,9911100,98000,97200,98000,97200,16
|
|
20240307,090800,8354600,97200,97200,97200,97200,0
|
|
20240307,090700,8354600,97200,97200,97200,97200,38
|
|
20240307,090600,4661000,97200,97200,97200,97200,0
|
|
20240307,090500,4661000,97200,97200,97200,97200,0
|
|
20240307,090400,4661000,97200,97200,97200,97200,20
|
|
20240307,090300,2717000,97200,97200,97200,97200,2
|
|
20240307,090200,2522600,97200,97200,97200,97200,2
|
|
20240307,090100,2328200,97200,97200,97200,97200,1
|
|
20240307,090000,2231000,97000,97000,97000,97000,23
|