672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200900,760629400,57600,57600,57600,57600,166
|
|
20240306,200800,760629400,57600,57600,57600,57600,0
|
|
20240306,200700,760629400,57600,57600,57600,57600,0
|
|
20240306,200600,760629400,57600,57600,57600,57600,0
|
|
20240306,200500,760629400,57600,57600,57600,57600,0
|
|
20240306,200400,760629400,57600,57600,57600,57600,0
|
|
20240306,200300,760629400,57600,57600,57600,57600,0
|
|
20240306,200200,760629400,57600,57600,57600,57600,0
|
|
20240306,200100,760629400,57600,57600,57600,57600,0
|
|
20240306,200000,760629400,57600,57600,57600,57600,0
|
|
20240306,195900,760629400,57600,57600,57600,57600,0
|
|
20240306,195800,760629400,57600,57600,57600,57600,0
|
|
20240306,195700,760629400,57600,57600,57600,57600,0
|
|
20240306,195600,760629400,57600,57600,57600,57600,0
|
|
20240306,195500,760629400,57600,57600,57600,57600,0
|
|
20240306,195400,760629400,57600,57600,57600,57600,0
|
|
20240306,195300,760629400,57600,57600,57600,57600,0
|
|
20240306,195200,760629400,57600,57600,57600,57600,0
|
|
20240306,195100,760629400,57600,57600,57600,57600,0
|
|
20240306,195000,760629400,57600,57600,57600,57600,0
|
|
20240306,194900,760629400,57600,57600,57600,57600,0
|
|
20240306,194800,760629400,57600,57600,57600,57600,0
|
|
20240306,194700,760629400,57600,57600,57600,57600,0
|
|
20240306,194600,760629400,57600,57600,57600,57600,0
|
|
20240306,194500,760629400,57600,57600,57600,57600,0
|
|
20240306,194400,760629400,57600,57600,57600,57600,0
|
|
20240306,194300,760629400,57600,57600,57600,57600,0
|
|
20240306,194200,760629400,57600,57600,57600,57600,0
|
|
20240306,194100,760629400,57600,57600,57600,57600,0
|
|
20240306,194000,760629400,57600,57600,57600,57600,0
|
|
20240306,193900,760629400,57600,57600,57600,57600,166
|
|
20240306,193800,760629400,57600,57600,57600,57600,0
|
|
20240306,193700,760629400,57600,57600,57600,57600,0
|
|
20240306,193600,760629400,57600,57600,57600,57600,0
|
|
20240306,193500,760629400,57600,57600,57600,57600,0
|
|
20240306,193400,760629400,57600,57600,57600,57600,0
|
|
20240306,193300,760629400,57600,57600,57600,57600,0
|
|
20240306,193200,760629400,57600,57600,57600,57600,0
|
|
20240306,193100,760629400,57600,57600,57600,57600,0
|
|
20240306,193000,760629400,57600,57600,57600,57600,0
|
|
20240306,192900,760629400,57600,57600,57600,57600,0
|
|
20240306,192800,760629400,57600,57600,57600,57600,0
|
|
20240306,192700,760629400,57600,57600,57600,57600,0
|
|
20240306,192600,760629400,57600,57600,57600,57600,0
|
|
20240306,192500,760629400,57600,57600,57600,57600,0
|
|
20240306,192400,760629400,57600,57600,57600,57600,0
|
|
20240306,192300,760629400,57600,57600,57600,57600,0
|
|
20240306,192200,760629400,57600,57600,57600,57600,0
|
|
20240306,192100,760629400,57600,57600,57600,57600,0
|
|
20240306,192000,760629400,57600,57600,57600,57600,0
|
|
20240306,191900,760629400,57600,57600,57600,57600,0
|
|
20240306,191800,760629400,57600,57600,57600,57600,0
|
|
20240306,191700,760629400,57600,57600,57600,57600,0
|
|
20240306,191600,760629400,57600,57600,57600,57600,0
|
|
20240306,191500,760629400,57600,57600,57600,57600,0
|
|
20240306,191400,760629400,57600,57600,57600,57600,0
|
|
20240306,191300,760629400,57600,57600,57600,57600,0
|
|
20240306,191200,760629400,57600,57600,57600,57600,0
|
|
20240306,191100,760629400,57600,57600,57600,57600,0
|
|
20240306,191000,760629400,57600,57600,57600,57600,0
|
|
20240306,190900,760629400,57600,57600,57600,57600,166
|
|
20240306,190800,760629400,57600,57600,57600,57600,0
|
|
20240306,190700,760629400,57600,57600,57600,57600,0
|
|
20240306,190600,760629400,57600,57600,57600,57600,0
|
|
20240306,190500,760629400,57600,57600,57600,57600,0
|
|
20240306,190400,760629400,57600,57600,57600,57600,0
|
|
20240306,190300,760629400,57600,57600,57600,57600,0
|
|
20240306,190200,760629400,57600,57600,57600,57600,0
|
|
20240306,190100,760629400,57600,57600,57600,57600,0
|
|
20240306,190000,760629400,57600,57600,57600,57600,0
|
|
20240306,185900,760629400,57600,57600,57600,57600,0
|
|
20240306,185800,760629400,57600,57600,57600,57600,0
|
|
20240306,185700,760629400,57600,57600,57600,57600,0
|
|
20240306,185600,760629400,57600,57600,57600,57600,0
|
|
20240306,185500,760629400,57600,57600,57600,57600,0
|
|
20240306,185400,760629400,57600,57600,57600,57600,0
|
|
20240306,185300,760629400,57600,57600,57600,57600,0
|
|
20240306,185200,760629400,57600,57600,57600,57600,0
|
|
20240306,185100,760629400,57600,57600,57600,57600,0
|
|
20240306,185000,760629400,57600,57600,57600,57600,0
|
|
20240306,184900,760629400,57600,57600,57600,57600,0
|
|
20240306,184800,760629400,57600,57600,57600,57600,0
|
|
20240306,184700,760629400,57600,57600,57600,57600,0
|
|
20240306,184600,760629400,57600,57600,57600,57600,0
|
|
20240306,184500,760629400,57600,57600,57600,57600,0
|
|
20240306,184400,760629400,57600,57600,57600,57600,0
|
|
20240306,184300,760629400,57600,57600,57600,57600,0
|
|
20240306,184200,760629400,57600,57600,57600,57600,0
|
|
20240306,184100,760629400,57600,57600,57600,57600,0
|
|
20240306,184000,760629400,57600,57600,57600,57600,0
|
|
20240306,183900,760629400,57600,57600,57600,57600,166
|
|
20240306,183800,760629400,57600,57600,57600,57600,0
|
|
20240306,183700,760629400,57600,57600,57600,57600,0
|
|
20240306,183600,760629400,57600,57600,57600,57600,0
|
|
20240306,183500,760629400,57600,57600,57600,57600,0
|
|
20240306,183400,760629400,57600,57600,57600,57600,0
|
|
20240306,183300,760629400,57600,57600,57600,57600,0
|
|
20240306,183200,760629400,57600,57600,57600,57600,0
|
|
20240306,183100,760629400,57600,57600,57600,57600,0
|
|
20240306,183000,760629400,57600,57600,57600,57600,0
|
|
20240306,182900,760629400,57600,57600,57600,57600,0
|
|
20240306,182800,760629400,57600,57600,57600,57600,0
|
|
20240306,182700,760629400,57600,57600,57600,57600,0
|
|
20240306,182600,760629400,57600,57600,57600,57600,0
|
|
20240306,182500,760629400,57600,57600,57600,57600,0
|
|
20240306,182400,760629400,57600,57600,57600,57600,0
|
|
20240306,182300,760629400,57600,57600,57600,57600,0
|
|
20240306,182200,760629400,57600,57600,57600,57600,0
|
|
20240306,182100,760629400,57600,57600,57600,57600,0
|
|
20240306,182000,760629400,57600,57600,57600,57600,0
|
|
20240306,181900,760629400,57600,57600,57600,57600,0
|
|
20240306,181800,760629400,57600,57600,57600,57600,0
|
|
20240306,181700,760629400,57600,57600,57600,57600,0
|
|
20240306,181600,760629400,57600,57600,57600,57600,0
|
|
20240306,181500,760629400,57600,57600,57600,57600,0
|
|
20240306,181400,760629400,57600,57600,57600,57600,0
|
|
20240306,181300,760629400,57600,57600,57600,57600,0
|
|
20240306,181200,760629400,57600,57600,57600,57600,0
|
|
20240306,181100,760629400,57600,57600,57600,57600,0
|
|
20240306,181000,760629400,57600,57600,57600,57600,0
|
|
20240306,180900,760629400,57600,57600,57600,57600,166
|
|
20240306,180800,760629400,57600,57600,57600,57600,0
|
|
20240306,180700,760629400,57600,57600,57600,57600,0
|
|
20240306,180600,760629400,57600,57600,57600,57600,0
|
|
20240306,180500,760629400,57600,57600,57600,57600,0
|
|
20240306,180400,760629400,57600,57600,57600,57600,0
|
|
20240306,180300,760629400,57600,57600,57600,57600,0
|
|
20240306,180200,760629400,57600,57600,57600,57600,0
|
|
20240306,180100,760629400,57600,57600,57600,57600,0
|
|
20240306,180000,760629400,57600,57600,57600,57600,0
|
|
20240306,175900,760629400,57600,57600,57600,57600,0
|
|
20240306,175800,760629400,57600,57600,57600,57600,0
|
|
20240306,175700,760629400,57600,57600,57600,57600,0
|
|
20240306,175600,760629400,57600,57600,57600,57600,0
|
|
20240306,175500,760629400,57600,57600,57600,57600,0
|
|
20240306,175400,760629400,57600,57600,57600,57600,0
|
|
20240306,175300,760629400,57600,57600,57600,57600,0
|
|
20240306,175200,760629400,57600,57600,57600,57600,0
|
|
20240306,175100,760629400,57600,57600,57600,57600,0
|
|
20240306,175000,760629400,57600,57600,57600,57600,0
|
|
20240306,174900,760629400,57600,57600,57600,57600,0
|
|
20240306,174800,760629400,57600,57600,57600,57600,0
|
|
20240306,174700,760629400,57600,57600,57600,57600,0
|
|
20240306,174600,760629400,57600,57600,57600,57600,0
|
|
20240306,174500,760629400,57600,57600,57600,57600,0
|
|
20240306,174400,760629400,57600,57600,57600,57600,0
|
|
20240306,174300,760629400,57600,57600,57600,57600,0
|
|
20240306,174200,760629400,57600,57600,57600,57600,0
|
|
20240306,174100,760629400,57600,57600,57600,57600,0
|
|
20240306,174000,760629400,57600,57600,57600,57600,0
|
|
20240306,173900,760629400,57600,57600,57600,57600,166
|
|
20240306,173800,760629400,57600,57600,57600,57600,0
|
|
20240306,173700,760629400,57600,57600,57600,57600,0
|
|
20240306,173600,760629400,57600,57600,57600,57600,0
|
|
20240306,173500,760629400,57600,57600,57600,57600,0
|
|
20240306,173400,760629400,57600,57600,57600,57600,0
|
|
20240306,173300,760629400,57600,57600,57600,57600,0
|
|
20240306,173200,760629400,57600,57600,57600,57600,0
|
|
20240306,173100,760629400,57600,57600,57600,57600,0
|
|
20240306,173000,760629400,57600,57600,57600,57600,0
|
|
20240306,172900,760629400,57600,57600,57600,57600,0
|
|
20240306,172800,760629400,57600,57600,57600,57600,0
|
|
20240306,172700,760629400,57600,57600,57600,57600,0
|
|
20240306,172600,760629400,57600,57600,57600,57600,0
|
|
20240306,172500,760629400,57600,57600,57600,57600,0
|
|
20240306,172400,760629400,57600,57600,57600,57600,0
|
|
20240306,172300,760629400,57600,57600,57600,57600,0
|
|
20240306,172200,760629400,57600,57600,57600,57600,0
|
|
20240306,172100,760629400,57600,57600,57600,57600,0
|
|
20240306,172000,760629400,57600,57600,57600,57600,0
|
|
20240306,171900,760629400,57600,57600,57600,57600,0
|
|
20240306,171800,760629400,57600,57600,57600,57600,0
|
|
20240306,171700,760629400,57600,57600,57600,57600,0
|
|
20240306,171600,760629400,57600,57600,57600,57600,0
|
|
20240306,171500,760629400,57600,57600,57600,57600,0
|
|
20240306,171400,760629400,57600,57600,57600,57600,0
|
|
20240306,171300,760629400,57600,57600,57600,57600,0
|
|
20240306,171200,760629400,57600,57600,57600,57600,0
|
|
20240306,171100,760629400,57600,57600,57600,57600,0
|
|
20240306,171000,760629400,57600,57600,57600,57600,0
|
|
20240306,170900,760629400,57600,57600,57600,57600,166
|
|
20240306,170800,760629400,57600,57600,57600,57600,0
|
|
20240306,170700,760629400,57600,57600,57600,57600,0
|
|
20240306,170600,760629400,57600,57600,57600,57600,0
|
|
20240306,170500,760629400,57600,57600,57600,57600,0
|
|
20240306,170400,760629400,57600,57600,57600,57600,0
|
|
20240306,170300,760629400,57600,57600,57600,57600,0
|
|
20240306,170200,760629400,57600,57600,57600,57600,0
|
|
20240306,170100,760629400,57600,57600,57600,57600,0
|
|
20240306,170000,760629400,57600,57600,57600,57600,0
|
|
20240306,165900,760629400,57600,57600,57600,57600,0
|
|
20240306,165800,760629400,57600,57600,57600,57600,0
|
|
20240306,165700,760629400,57600,57600,57600,57600,0
|
|
20240306,165600,760629400,57600,57600,57600,57600,0
|
|
20240306,165500,760629400,57600,57600,57600,57600,0
|
|
20240306,165400,760629400,57600,57600,57600,57600,0
|
|
20240306,165300,760629400,57600,57600,57600,57600,0
|
|
20240306,165200,760629400,57600,57600,57600,57600,0
|
|
20240306,165100,760629400,57600,57600,57600,57600,0
|
|
20240306,165000,760629400,57600,57600,57600,57600,0
|
|
20240306,164900,760629400,57600,57600,57600,57600,0
|
|
20240306,164800,760629400,57600,57600,57600,57600,0
|
|
20240306,164700,760629400,57600,57600,57600,57600,0
|
|
20240306,164600,760629400,57600,57600,57600,57600,0
|
|
20240306,164500,760629400,57600,57600,57600,57600,0
|
|
20240306,164400,760629400,57600,57600,57600,57600,0
|
|
20240306,164300,760629400,57600,57600,57600,57600,0
|
|
20240306,164200,760629400,57600,57600,57600,57600,0
|
|
20240306,164100,760629400,57600,57600,57600,57600,0
|
|
20240306,164000,760629400,57600,57600,57600,57600,0
|
|
20240306,163900,760629400,57600,57600,57600,57600,166
|
|
20240306,163800,760629400,57600,57600,57600,57600,0
|
|
20240306,163700,760629400,57600,57600,57600,57600,0
|
|
20240306,163600,760629400,57600,57600,57600,57600,0
|
|
20240306,163500,760629400,57600,57600,57600,57600,0
|
|
20240306,163400,760629400,57600,57600,57600,57600,0
|
|
20240306,163300,760629400,57600,57600,57600,57600,0
|
|
20240306,163200,760629400,57600,57600,57600,57600,0
|
|
20240306,163100,760629400,57600,57600,57600,57600,0
|
|
20240306,163000,760629400,57600,57600,57600,57600,0
|
|
20240306,162900,760629400,57600,57600,57600,57600,0
|
|
20240306,162800,760629400,57600,57600,57600,57600,0
|
|
20240306,162700,760629400,57600,57600,57600,57600,0
|
|
20240306,162600,760629400,57600,57600,57600,57600,0
|
|
20240306,162500,760629400,57600,57600,57600,57600,0
|
|
20240306,162400,760629400,57600,57600,57600,57600,0
|
|
20240306,162300,760629400,57600,57600,57600,57600,0
|
|
20240306,162200,760629400,57600,57600,57600,57600,0
|
|
20240306,162100,760629400,57600,57600,57600,57600,0
|
|
20240306,162000,760629400,57600,57600,57600,57600,0
|
|
20240306,161900,760629400,57600,57600,57600,57600,0
|
|
20240306,161800,760629400,57600,57600,57600,57600,0
|
|
20240306,161700,760629400,57600,57600,57600,57600,0
|
|
20240306,161600,760629400,57600,57600,57600,57600,0
|
|
20240306,161500,760629400,57600,57600,57600,57600,0
|
|
20240306,161400,760629400,57600,57600,57600,57600,0
|
|
20240306,161300,760629400,57600,57600,57600,57600,0
|
|
20240306,161200,760629400,57600,57600,57600,57600,0
|
|
20240306,161100,760629400,57600,57600,57600,57600,0
|
|
20240306,161000,760629400,57600,57600,57600,57600,0
|
|
20240306,160900,760629400,57600,57600,57600,57600,166
|
|
20240306,160800,760629400,57600,57600,57600,57600,0
|
|
20240306,160700,760629400,57600,57600,57600,57600,0
|
|
20240306,160600,760629400,57600,57600,57600,57600,0
|
|
20240306,160500,760629400,57600,57600,57600,57600,0
|
|
20240306,160400,760629400,57600,57600,57600,57600,0
|
|
20240306,160300,760629400,57600,57600,57600,57600,0
|
|
20240306,160200,760629400,57600,57600,57600,57600,0
|
|
20240306,160100,760629400,57600,57600,57600,57600,0
|
|
20240306,160000,760629400,57600,57600,57600,57600,0
|
|
20240306,155900,760629400,57600,57600,57600,57600,0
|
|
20240306,155800,760629400,57600,57600,57600,57600,0
|
|
20240306,155700,760629400,57600,57600,57600,57600,0
|
|
20240306,155600,760629400,57600,57600,57600,57600,0
|
|
20240306,155500,760629400,57600,57600,57600,57600,0
|
|
20240306,155400,760629400,57600,57600,57600,57600,0
|
|
20240306,155300,760629400,57600,57600,57600,57600,0
|
|
20240306,155200,760629400,57600,57600,57600,57600,0
|
|
20240306,155100,760629400,57600,57600,57600,57600,0
|
|
20240306,155000,760629400,57600,57600,57600,57600,0
|
|
20240306,154900,760629400,57600,57600,57600,57600,0
|
|
20240306,154800,760629400,57600,57600,57600,57600,0
|
|
20240306,154700,760629400,57600,57600,57600,57600,0
|
|
20240306,154600,760629400,57600,57600,57600,57600,0
|
|
20240306,154500,760629400,57600,57600,57600,57600,0
|
|
20240306,154400,760629400,57600,57600,57600,57600,0
|
|
20240306,154300,760629400,57600,57600,57600,57600,0
|
|
20240306,154200,760629400,57600,57600,57600,57600,0
|
|
20240306,154100,760629400,57600,57600,57600,57600,0
|
|
20240306,154000,760629400,57600,57600,57600,57600,0
|
|
20240306,153900,760629400,57600,57600,57600,57600,166
|
|
20240306,153800,760629400,57600,57600,57600,57600,0
|
|
20240306,153700,760629400,57600,57600,57600,57600,0
|
|
20240306,153600,760629400,57600,57600,57600,57600,0
|
|
20240306,153500,760629400,57600,57600,57600,57600,0
|
|
20240306,153400,760629400,57600,57600,57600,57600,0
|
|
20240306,153300,760629400,57600,57600,57600,57600,0
|
|
20240306,153200,760629400,57600,57600,57600,57600,0
|
|
20240306,153100,760629400,57600,57600,57600,57600,0
|
|
20240306,153000,760629400,57600,57600,57600,57600,166
|
|
20240306,152900,751067800,57600,57600,57600,57600,0
|
|
20240306,152800,751067800,57600,57600,57600,57600,0
|
|
20240306,152700,751067800,57600,57600,57600,57600,0
|
|
20240306,152600,751067800,57600,57600,57600,57600,0
|
|
20240306,152500,751067800,57600,57600,57600,57600,0
|
|
20240306,152400,751067800,57600,57600,57600,57600,0
|
|
20240306,152300,751067800,57600,57600,57600,57600,0
|
|
20240306,152200,751067800,57600,57600,57600,57600,0
|
|
20240306,152100,751067800,57600,57600,57600,57600,0
|
|
20240306,152000,751067800,57600,57600,57600,57600,0
|
|
20240306,151900,751067800,57600,57600,57700,57600,14
|
|
20240306,151800,750261200,57600,57600,57600,57600,2
|
|
20240306,151700,750146000,57600,57700,57700,57600,3
|
|
20240306,151600,749973000,57700,57700,57700,57700,20
|
|
20240306,151500,748819000,57700,57700,57700,57700,1
|
|
20240306,151400,748761300,57700,57700,57700,57700,24
|
|
20240306,151300,747376500,57700,57700,57700,57700,0
|
|
20240306,151200,747376500,57700,57700,57700,57700,10
|
|
20240306,151100,746799500,57700,57800,57800,57700,17
|
|
20240306,151000,745817000,57700,57700,57800,57700,11
|
|
20240306,150900,745182100,57700,57800,57800,57700,9
|
|
20240306,150800,744662100,57800,57800,57800,57800,4
|
|
20240306,150700,744430900,57700,57800,57800,57700,9
|
|
20240306,150600,743910800,57800,57800,57800,57800,0
|
|
20240306,150500,743910800,57800,57700,57800,57700,47
|
|
20240306,150400,741198200,57700,57700,57700,57700,22
|
|
20240306,150300,739928800,57500,57500,57500,57500,0
|
|
20240306,150200,739928800,57500,57500,57500,57500,18
|
|
20240306,150100,738893800,57500,57500,57500,57500,4
|
|
20240306,150000,738663800,57400,57400,57400,57300,43
|
|
20240306,145900,736198300,57400,57300,57500,57300,89
|
|
20240306,145800,731092800,57300,57300,57500,57300,109
|
|
20240306,145700,724844300,57300,57400,57400,57300,193
|
|
20240306,145600,713767700,57400,57400,57400,57400,40
|
|
20240306,145500,711471700,57400,57500,57500,57400,86
|
|
20240306,145400,706535100,57400,57400,57400,57400,36
|
|
20240306,145300,704468700,57400,57400,57400,57400,91
|
|
20240306,145200,699245300,57400,57400,57400,57400,86
|
|
20240306,145100,694308900,57500,57500,57500,57500,91
|
|
20240306,145000,689076400,57600,57600,57600,57600,51
|
|
20240306,144900,686138800,57500,57500,57500,57500,80
|
|
20240306,144800,681538800,57500,57500,57500,57500,91
|
|
20240306,144700,676306300,57500,57600,57600,57500,855
|
|
20240306,144600,627061900,57700,57700,57800,57700,1182
|
|
20240306,144500,558859400,57800,57700,57800,57700,243
|
|
20240306,144400,544838100,57700,57700,57800,57700,145
|
|
20240306,144300,536470600,57700,57700,57700,57700,43
|
|
20240306,144200,533989500,57700,57700,57700,57700,82
|
|
20240306,144100,529258100,57700,57800,57800,57700,47
|
|
20240306,144000,526545200,57700,57800,57800,57700,33
|
|
20240306,143900,524640100,57700,57800,57800,57700,53
|
|
20240306,143800,521581900,57800,57800,57800,57800,0
|
|
20240306,143700,521581900,57800,57800,57800,57800,5
|
|
20240306,143600,521292900,57800,57800,57800,57800,37
|
|
20240306,143500,519154300,57800,57800,57800,57800,10
|
|
20240306,143400,518576300,57900,57900,57900,57900,5
|
|
20240306,143300,518286800,57800,57800,57800,57800,0
|
|
20240306,143200,518286800,57800,57800,57800,57800,8
|
|
20240306,143100,517824400,57800,57800,57800,57800,33
|
|
20240306,143000,515917000,57900,57900,57900,57900,40
|
|
20240306,142900,513601000,57900,57900,57900,57900,0
|
|
20240306,142800,513601000,57900,57900,57900,57900,0
|
|
20240306,142700,513601000,57900,57900,57900,57900,14
|
|
20240306,142600,512790400,57900,57900,57900,57900,2
|
|
20240306,142500,512674600,57900,57900,57900,57900,0
|
|
20240306,142400,512674600,57900,57900,57900,57900,9
|
|
20240306,142300,512153500,57700,57700,57700,57700,0
|
|
20240306,142200,512153500,57700,57700,57700,57700,194
|
|
20240306,142100,500959700,57700,57800,57800,57700,29
|
|
20240306,142000,499285900,57800,57800,57800,57800,0
|
|
20240306,141900,499285900,57800,57800,57800,57800,19
|
|
20240306,141800,498187700,57700,57700,57700,57700,0
|
|
20240306,141700,498187700,57700,57700,57700,57700,0
|
|
20240306,141600,498187700,57700,57700,57700,57700,0
|
|
20240306,141500,498187700,57700,57700,57700,57700,15
|
|
20240306,141400,497322200,57700,57800,57800,57700,862
|
|
20240306,141300,447582800,57700,57800,57800,57700,8
|
|
20240306,141200,447121100,57700,57700,57700,57700,0
|
|
20240306,141100,447121100,57700,57800,57800,57700,258
|
|
20240306,141000,432231200,57700,57700,57700,57700,0
|
|
20240306,140900,432231200,57700,57700,57700,57700,0
|
|
20240306,140800,432231200,57700,57700,57700,57700,0
|
|
20240306,140700,432231200,57700,57700,57700,57700,6
|
|
20240306,140600,431885000,57700,57700,57700,57700,0
|
|
20240306,140500,431885000,57700,57700,57700,57700,1
|
|
20240306,140400,431827300,57600,57600,57600,57600,0
|
|
20240306,140300,431827300,57600,57600,57600,57600,0
|
|
20240306,140200,431827300,57600,57600,57600,57600,10
|
|
20240306,140100,431251300,57600,57600,57600,57600,0
|
|
20240306,140000,431251300,57600,57600,57600,57600,0
|
|
20240306,135900,431251300,57600,57600,57600,57600,0
|
|
20240306,135800,431251300,57600,57600,57600,57600,145
|
|
20240306,135700,422899300,57700,57700,57700,57700,254
|
|
20240306,135600,408243500,57800,58100,58100,57800,371
|
|
20240306,135500,386798200,58100,58100,58100,58100,1
|
|
20240306,135400,386740100,58100,58100,58100,58100,6
|
|
20240306,135300,386391500,57900,57900,57900,57900,8
|
|
20240306,135200,385928300,57900,57900,57900,57900,1
|
|
20240306,135100,385870400,57900,57900,57900,57900,10
|
|
20240306,135000,385291400,58100,58100,58100,58100,0
|
|
20240306,134900,385291400,58100,58100,58100,58100,1
|
|
20240306,134800,385233300,58100,58100,58100,58100,2
|
|
20240306,134700,385117100,58100,58000,58100,58000,35
|
|
20240306,134600,383084900,57800,57800,57800,57800,0
|
|
20240306,134500,383084900,57800,57800,57800,57800,0
|
|
20240306,134400,383084900,57800,57800,57800,57800,5
|
|
20240306,134300,382795900,57800,57800,57800,57800,0
|
|
20240306,134200,382795900,57800,57800,57800,57800,0
|
|
20240306,134100,382795900,57800,57800,57800,57800,2
|
|
20240306,134000,382680300,57800,57800,57800,57800,0
|
|
20240306,133900,382680300,57800,57800,57800,57800,0
|
|
20240306,133800,382680300,57800,57800,57800,57800,1
|
|
20240306,133700,382622500,57800,57800,57800,57800,0
|
|
20240306,133600,382622500,57800,57800,57800,57800,0
|
|
20240306,133500,382622500,57800,57800,57800,57800,0
|
|
20240306,133400,382622500,57800,57800,57800,57800,0
|
|
20240306,133300,382622500,57800,57800,57800,57800,0
|
|
20240306,133200,382622500,57800,57800,57800,57800,0
|
|
20240306,133100,382622500,57800,57800,57800,57800,0
|
|
20240306,133000,382622500,57800,57800,57800,57800,0
|
|
20240306,132900,382622500,57800,57800,57800,57800,20
|
|
20240306,132800,381466500,57800,57900,57900,57800,40
|
|
20240306,132700,379154000,57800,57800,57800,57800,0
|
|
20240306,132600,379154000,57800,57800,57800,57800,2
|
|
20240306,132500,379038400,57800,57800,57800,57800,25
|
|
20240306,132400,377593400,58100,57800,58100,57800,30
|
|
20240306,132300,375856400,58200,57800,58200,57800,18
|
|
20240306,132200,374809200,57800,57800,57800,57800,0
|
|
20240306,132100,374809200,57800,57800,57800,57800,0
|
|
20240306,132000,374809200,57800,57800,57800,57800,0
|
|
20240306,131900,374809200,57800,57800,57800,57800,19
|
|
20240306,131800,373711000,57800,57800,57800,57800,0
|
|
20240306,131700,373711000,57800,57800,57800,57800,0
|
|
20240306,131600,373711000,57800,57900,57900,57800,23
|
|
20240306,131500,372381500,57900,57900,57900,57900,1
|
|
20240306,131400,372323600,57900,58000,58000,57900,52
|
|
20240306,131300,369312700,58300,58300,58300,58300,0
|
|
20240306,131200,369312700,58300,58300,58300,58300,0
|
|
20240306,131100,369312700,58300,58300,58300,58300,30
|
|
20240306,131000,367563700,58300,58200,58300,58200,3
|
|
20240306,130900,367389000,58200,58200,58200,58200,0
|
|
20240306,130800,367389000,58200,58200,58200,58200,57
|
|
20240306,130700,364071600,58200,58200,58200,58200,52
|
|
20240306,130600,361045200,57800,57800,57800,57800,0
|
|
20240306,130500,361045200,57800,57800,57800,57800,0
|
|
20240306,130400,361045200,57800,57800,57800,57800,0
|
|
20240306,130300,361045200,57800,57800,57800,57800,0
|
|
20240306,130200,361045200,57800,57800,57800,57800,0
|
|
20240306,130100,361045200,57800,57800,57800,57800,50
|
|
20240306,130000,358155200,57800,57800,57800,57800,0
|
|
20240306,125900,358155200,57800,57800,57800,57800,0
|
|
20240306,125800,358155200,57800,57800,57800,57800,0
|
|
20240306,125700,358155200,57800,57800,57800,57800,1
|
|
20240306,125600,358097400,57800,57800,57800,57800,0
|
|
20240306,125500,358097400,57800,57900,57900,57800,9
|
|
20240306,125400,357576900,58200,58000,58200,58000,3
|
|
20240306,125300,357402700,58000,58000,58000,58000,0
|
|
20240306,125200,357402700,58000,58000,58000,58000,0
|
|
20240306,125100,357402700,58000,58000,58000,58000,0
|
|
20240306,125000,357402700,58000,58000,58000,58000,0
|
|
20240306,124900,357402700,58000,58000,58000,58000,30
|
|
20240306,124800,355662700,58000,58000,58000,58000,0
|
|
20240306,124700,355662700,58000,58000,58000,58000,0
|
|
20240306,124600,355662700,58000,58000,58000,58000,8
|
|
20240306,124500,355198700,58000,58000,58000,58000,4
|
|
20240306,124400,354966700,58000,58000,58000,58000,0
|
|
20240306,124300,354966700,58000,57800,58000,57800,33
|
|
20240306,124200,353058700,57800,57800,57800,57800,9
|
|
20240306,124100,352538500,58200,58200,58200,58200,0
|
|
20240306,124000,352538500,58200,58200,58200,58200,2
|
|
20240306,123900,352422100,57800,57800,57800,57800,0
|
|
20240306,123800,352422100,57800,57800,57800,57800,0
|
|
20240306,123700,352422100,57800,57800,57800,57800,0
|
|
20240306,123600,352422100,57800,57800,57800,57800,0
|
|
20240306,123500,352422100,57800,57800,57800,57800,0
|
|
20240306,123400,352422100,57800,57800,57800,57800,0
|
|
20240306,123300,352422100,57800,57800,57800,57800,0
|
|
20240306,123200,352422100,57800,57800,57800,57800,11
|
|
20240306,123100,351786300,57800,57800,57800,57800,29
|
|
20240306,123000,350110100,57800,57800,57800,57800,0
|
|
20240306,122900,350110100,57800,57800,57800,57800,0
|
|
20240306,122800,350110100,57800,57800,57800,57800,0
|
|
20240306,122700,350110100,57800,57800,57800,57800,17
|
|
20240306,122600,349127500,57800,57800,57800,57800,0
|
|
20240306,122500,349127500,57800,57800,57800,57800,0
|
|
20240306,122400,349127500,57800,57800,57800,57800,159
|
|
20240306,122300,339937300,57900,57900,57900,57900,1
|
|
20240306,122200,339879400,57900,57900,57900,57900,0
|
|
20240306,122100,339879400,57900,57900,57900,57900,37
|
|
20240306,122000,337737100,57800,57800,57800,57800,0
|
|
20240306,121900,337737100,57800,57800,57800,57800,0
|
|
20240306,121800,337737100,57800,57800,57800,57800,18
|
|
20240306,121700,336696700,57800,57800,57800,57800,180
|
|
20240306,121600,326292700,57800,57800,57800,57800,0
|
|
20240306,121500,326292700,57800,57800,57800,57800,3
|
|
20240306,121400,326119300,57800,57800,57800,57800,0
|
|
20240306,121300,326119300,57800,57800,57800,57800,0
|
|
20240306,121200,326119300,57800,57800,57800,57800,0
|
|
20240306,121100,326119300,57800,57800,57800,57800,0
|
|
20240306,121000,326119300,57800,57800,57800,57800,0
|
|
20240306,120900,326119300,57800,57800,57800,57800,0
|
|
20240306,120800,326119300,57800,58000,58000,57800,50
|
|
20240306,120700,323229100,58000,58000,58000,58000,1
|
|
20240306,120600,323171100,58000,58000,58000,58000,1
|
|
20240306,120500,323113100,58000,58000,58000,58000,0
|
|
20240306,120400,323113100,58000,58000,58000,58000,1
|
|
20240306,120300,323055100,57900,57900,57900,57900,16
|
|
20240306,120200,322128700,57900,57900,57900,57900,0
|
|
20240306,120100,322128700,57900,57900,57900,57900,0
|
|
20240306,120000,322128700,57900,57900,57900,57900,0
|
|
20240306,115900,322128700,57900,57900,57900,57900,0
|
|
20240306,115800,322128700,57900,57900,57900,57900,0
|
|
20240306,115700,322128700,57900,57900,57900,57900,0
|
|
20240306,115600,322128700,57900,57900,58300,57900,31
|
|
20240306,115500,320328200,57800,57800,57800,57800,0
|
|
20240306,115400,320328200,57800,57800,57800,57800,0
|
|
20240306,115300,320328200,57800,57900,57900,57800,24
|
|
20240306,115200,318938700,58000,58000,58000,58000,13
|
|
20240306,115100,318184700,58000,58000,58000,58000,0
|
|
20240306,115000,318184700,58000,58000,58000,58000,5
|
|
20240306,114900,317894700,58100,58100,58100,58100,12
|
|
20240306,114800,317197500,58200,58200,58200,58200,15
|
|
20240306,114700,316324500,58200,58200,58200,58200,0
|
|
20240306,114600,316324500,58200,58200,58200,58200,1
|
|
20240306,114500,316266300,58200,58200,58200,58200,0
|
|
20240306,114400,316266300,58200,58200,58200,58200,0
|
|
20240306,114300,316266300,58200,58200,58200,58200,2
|
|
20240306,114200,316149900,58200,58200,58200,58200,0
|
|
20240306,114100,316149900,58200,58200,58200,58200,1
|
|
20240306,114000,316091700,58200,58200,58200,58200,0
|
|
20240306,113900,316091700,58200,58200,58200,58200,2
|
|
20240306,113800,315975300,57900,57900,57900,57900,0
|
|
20240306,113700,315975300,57900,57900,57900,57900,0
|
|
20240306,113600,315975300,57900,57900,57900,57900,0
|
|
20240306,113500,315975300,57900,57900,57900,57900,0
|
|
20240306,113400,315975300,57900,57900,57900,57900,0
|
|
20240306,113300,315975300,57900,57900,57900,57900,0
|
|
20240306,113200,315975300,57900,57900,57900,57900,0
|
|
20240306,113100,315975300,57900,57900,57900,57900,0
|
|
20240306,113000,315975300,57900,57900,57900,57900,6
|
|
20240306,112900,315627900,58200,58200,58200,58200,0
|
|
20240306,112800,315627900,58200,58200,58200,58200,0
|
|
20240306,112700,315627900,58200,57800,58200,57800,40
|
|
20240306,112600,313309100,57800,57800,57800,57800,45
|
|
20240306,112500,310708100,58300,58300,58300,58300,0
|
|
20240306,112400,310708100,58300,57900,58300,57900,54
|
|
20240306,112300,307579700,57700,57700,57700,57700,60
|
|
20240306,112200,304117700,57700,57700,57700,57700,0
|
|
20240306,112100,304117700,57700,57700,57700,57700,0
|
|
20240306,112000,304117700,57700,57800,57800,57700,30
|
|
20240306,111900,302384500,57700,57700,57700,57700,0
|
|
20240306,111800,302384500,57700,57700,57700,57700,0
|
|
20240306,111700,302384500,57700,57700,57700,57700,315
|
|
20240306,111600,284209000,57700,57700,57700,57700,1
|
|
20240306,111500,284151300,57700,57700,57700,57700,0
|
|
20240306,111400,284151300,57700,57700,57700,57700,94
|
|
20240306,111300,278727500,57700,57700,57700,57700,0
|
|
20240306,111200,278727500,57700,57700,57700,57700,0
|
|
20240306,111100,278727500,57700,57700,57700,57700,19
|
|
20240306,111000,277631200,57700,57700,57700,57700,0
|
|
20240306,110900,277631200,57700,57700,57700,57700,3
|
|
20240306,110800,277458100,57700,57700,57700,57700,3
|
|
20240306,110700,277285000,57700,57700,57700,57700,0
|
|
20240306,110600,277285000,57700,57700,57700,57700,0
|
|
20240306,110500,277285000,57700,57700,57700,57700,3
|
|
20240306,110400,277111900,57700,57700,57700,57700,87
|
|
20240306,110300,272092000,57700,57700,57700,57700,0
|
|
20240306,110200,272092000,57700,57700,57700,57700,0
|
|
20240306,110100,272092000,57700,57700,57700,57700,48
|
|
20240306,110000,269322400,57700,57700,57700,57700,3
|
|
20240306,105900,269149300,57700,57800,57800,57700,104
|
|
20240306,105800,263145900,57700,57700,57700,57700,0
|
|
20240306,105700,263145900,57700,57700,57700,57700,0
|
|
20240306,105600,263145900,57700,57700,57700,57700,0
|
|
20240306,105500,263145900,57700,57700,57700,57700,0
|
|
20240306,105400,263145900,57700,57700,57700,57700,0
|
|
20240306,105300,263145900,57700,57700,57700,57700,0
|
|
20240306,105200,263145900,57700,57700,57700,57700,2
|
|
20240306,105100,263030500,57700,57700,57700,57700,70
|
|
20240306,105000,258991500,57700,57700,57700,57700,15
|
|
20240306,104900,258126000,57700,57800,57800,57700,31
|
|
20240306,104800,256337200,57800,57800,57800,57800,83
|
|
20240306,104700,251539800,57800,57800,57800,57800,20
|
|
20240306,104600,250383800,57800,57800,57800,57800,20
|
|
20240306,104500,249227800,57800,58000,58000,57800,35
|
|
20240306,104400,247202900,58000,58000,58000,58000,0
|
|
20240306,104300,247202900,58000,57900,58000,57900,7
|
|
20240306,104200,246797300,58000,58000,58000,58000,414
|
|
20240306,104100,222785300,58000,58000,58000,58000,0
|
|
20240306,104000,222785300,58000,58000,58000,58000,0
|
|
20240306,103900,222785300,58000,58000,58000,58000,0
|
|
20240306,103800,222785300,58000,58000,58000,58000,0
|
|
20240306,103700,222785300,58000,58000,58000,58000,1
|
|
20240306,103600,222727300,58000,58000,58000,58000,24
|
|
20240306,103500,221335300,58100,58100,58100,58100,0
|
|
20240306,103400,221335300,58100,58100,58100,58100,0
|
|
20240306,103300,221335300,58100,58100,58100,58100,0
|
|
20240306,103200,221335300,58100,58100,58100,58100,1
|
|
20240306,103100,221277200,58000,58000,58000,58000,1
|
|
20240306,103000,221219200,58000,58000,58000,58000,140
|
|
20240306,102900,213099200,58000,58000,58000,58000,0
|
|
20240306,102800,213099200,58000,58000,58000,58000,95
|
|
20240306,102700,207589200,58100,58100,58100,58100,0
|
|
20240306,102600,207589200,58100,58100,58100,58100,3
|
|
20240306,102500,207414900,58100,58100,58100,58100,120
|
|
20240306,102400,200442900,58100,58100,58100,58100,13
|
|
20240306,102300,199687600,58100,58100,58100,58100,0
|
|
20240306,102200,199687600,58100,58100,58100,58100,110
|
|
20240306,102100,193296600,58100,58100,58100,58100,0
|
|
20240306,102000,193296600,58100,58100,58100,58100,0
|
|
20240306,101900,193296600,58100,58100,58100,58100,0
|
|
20240306,101800,193296600,58100,58100,58100,58100,0
|
|
20240306,101700,193296600,58100,58200,58200,58100,100
|
|
20240306,101600,187486300,58300,58300,58300,58300,3
|
|
20240306,101500,187311400,58200,58300,58300,58200,82
|
|
20240306,101400,182538800,58300,58300,58300,58300,0
|
|
20240306,101300,182538800,58300,58300,58300,58300,0
|
|
20240306,101200,182538800,58300,58300,58300,58300,5
|
|
20240306,101100,182247300,58300,58300,58300,58300,6
|
|
20240306,101000,181897500,58300,58400,58400,58300,58
|
|
20240306,100900,178511000,58600,58600,58600,58600,25
|
|
20240306,100800,177046000,58600,58600,58600,58600,0
|
|
20240306,100700,177046000,58600,58600,58600,58600,29
|
|
20240306,100600,175346600,58600,58600,58600,58600,0
|
|
20240306,100500,175346600,58600,58600,58600,58600,40
|
|
20240306,100400,173002600,58600,58600,58600,58600,0
|
|
20240306,100300,173002600,58600,58600,58600,58600,22
|
|
20240306,100200,171713400,58600,58400,58600,58300,82
|
|
20240306,100100,166923800,58300,58300,58300,58300,15
|
|
20240306,100000,166049300,58300,58200,58300,58200,16
|
|
20240306,095900,165116600,58300,58400,58400,58300,11
|
|
20240306,095800,164474800,58400,58400,58400,58300,70
|
|
20240306,095700,160387900,58500,58500,58500,58500,1
|
|
20240306,095600,160329400,58500,58500,58500,58500,0
|
|
20240306,095500,160329400,58500,58500,58500,58500,0
|
|
20240306,095400,160329400,58500,58500,58500,58500,7
|
|
20240306,095300,159919900,58600,58600,58600,58600,0
|
|
20240306,095200,159919900,58600,58600,58600,58600,1
|
|
20240306,095100,159861300,58600,58600,58600,58600,1
|
|
20240306,095000,159802700,58700,58700,58700,58700,1
|
|
20240306,094900,159744000,58700,58700,58700,58700,0
|
|
20240306,094800,159744000,58700,58700,58700,58700,0
|
|
20240306,094700,159744000,58700,58700,58700,58700,4
|
|
20240306,094600,159509200,58700,58700,58700,58700,10
|
|
20240306,094500,158922200,58700,58800,58800,58700,162
|
|
20240306,094400,149403100,58800,58700,58800,58700,226
|
|
20240306,094300,136134800,58700,58700,58700,58700,71
|
|
20240306,094200,131967100,58700,58700,58700,58700,50
|
|
20240306,094100,129032100,58700,58600,58700,58600,72
|
|
20240306,094000,124808800,58600,58500,58600,58500,21
|
|
20240306,093900,123580200,58500,58500,58500,58500,0
|
|
20240306,093800,123580200,58500,58000,58500,58000,93
|
|
20240306,093700,118151700,58000,58000,58000,58000,0
|
|
20240306,093600,118151700,58000,58000,58000,58000,0
|
|
20240306,093500,118151700,58000,58000,58000,58000,5
|
|
20240306,093400,117861700,58000,58000,58000,58000,5
|
|
20240306,093300,117571700,58000,58000,58000,58000,21
|
|
20240306,093200,116353700,58000,58000,58000,58000,0
|
|
20240306,093100,116353700,58000,58000,58000,58000,0
|
|
20240306,093000,116353700,58000,58400,58400,58000,15
|
|
20240306,092900,115479700,58400,58400,58400,58400,4
|
|
20240306,092800,115246100,58400,57900,58400,57900,95
|
|
20240306,092700,109741600,57900,58000,58000,57900,33
|
|
20240306,092600,107829600,58000,58000,58000,58000,11
|
|
20240306,092500,107191600,58000,58000,58000,58000,0
|
|
20240306,092400,107191600,58000,58000,58000,58000,40
|
|
20240306,092300,104871600,57900,58100,58100,57900,21
|
|
20240306,092200,103652700,58100,58100,58100,58100,1
|
|
20240306,092100,103594600,58100,58000,58100,58000,87
|
|
20240306,092000,98544600,58000,58200,58200,58000,55
|
|
20240306,091900,95350200,58000,58300,58300,58000,41
|
|
20240306,091800,92971900,58300,58200,58800,58200,33
|
|
20240306,091700,91043300,58100,58000,58100,58000,49
|
|
20240306,091600,88197500,58000,58000,58000,58000,12
|
|
20240306,091500,87501500,58000,58000,58000,58000,28
|
|
20240306,091400,85877500,57800,57600,57800,57600,248
|
|
20240306,091300,71553100,57800,57900,57900,57400,208
|
|
20240306,091200,59559900,57900,57900,58000,57900,32
|
|
20240306,091100,57706800,57900,57900,57900,57900,4
|
|
20240306,091000,57475200,57800,57900,57900,57800,133
|
|
20240306,090900,49785300,57900,57900,57900,57800,48
|
|
20240306,090800,47006200,57900,57700,57900,57700,71
|
|
20240306,090700,42902500,57700,57700,57700,57700,147
|
|
20240306,090600,34420600,57700,57600,57800,57300,36
|
|
20240306,090500,32343700,57800,57800,57800,57800,0
|
|
20240306,090400,32343700,57800,57800,57800,57800,0
|
|
20240306,090300,32343700,57800,57500,57800,57500,36
|
|
20240306,090200,30264700,57500,57200,57900,57200,224
|
|
20240306,090100,17421100,57200,57600,57600,57200,45
|
|
20240306,090000,14842000,57600,57300,57700,57300,259
|