671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,200800,1034776500,59600,59600,59600,59600,172
|
|
20240308,200700,1034776500,59600,59600,59600,59600,0
|
|
20240308,200600,1034776500,59600,59600,59600,59600,0
|
|
20240308,200500,1034776500,59600,59600,59600,59600,0
|
|
20240308,200400,1034776500,59600,59600,59600,59600,0
|
|
20240308,200300,1034776500,59600,59600,59600,59600,0
|
|
20240308,200200,1034776500,59600,59600,59600,59600,0
|
|
20240308,200100,1034776500,59600,59600,59600,59600,0
|
|
20240308,200000,1034776500,59600,59600,59600,59600,0
|
|
20240308,195900,1034776500,59600,59600,59600,59600,0
|
|
20240308,195800,1034776500,59600,59600,59600,59600,0
|
|
20240308,195700,1034776500,59600,59600,59600,59600,0
|
|
20240308,195600,1034776500,59600,59600,59600,59600,0
|
|
20240308,195500,1034776500,59600,59600,59600,59600,0
|
|
20240308,195400,1034776500,59600,59600,59600,59600,0
|
|
20240308,195300,1034776500,59600,59600,59600,59600,0
|
|
20240308,195200,1034776500,59600,59600,59600,59600,0
|
|
20240308,195100,1034776500,59600,59600,59600,59600,0
|
|
20240308,195000,1034776500,59600,59600,59600,59600,0
|
|
20240308,194900,1034776500,59600,59600,59600,59600,0
|
|
20240308,194800,1034776500,59600,59600,59600,59600,0
|
|
20240308,194700,1034776500,59600,59600,59600,59600,0
|
|
20240308,194600,1034776500,59600,59600,59600,59600,0
|
|
20240308,194500,1034776500,59600,59600,59600,59600,0
|
|
20240308,194400,1034776500,59600,59600,59600,59600,0
|
|
20240308,194300,1034776500,59600,59600,59600,59600,0
|
|
20240308,194200,1034776500,59600,59600,59600,59600,0
|
|
20240308,194100,1034776500,59600,59600,59600,59600,0
|
|
20240308,194000,1034776500,59600,59600,59600,59600,0
|
|
20240308,193900,1034776500,59600,59600,59600,59600,0
|
|
20240308,193800,1034776500,59600,59600,59600,59600,172
|
|
20240308,193700,1034776500,59600,59600,59600,59600,0
|
|
20240308,193600,1034776500,59600,59600,59600,59600,0
|
|
20240308,193500,1034776500,59600,59600,59600,59600,0
|
|
20240308,193400,1034776500,59600,59600,59600,59600,0
|
|
20240308,193300,1034776500,59600,59600,59600,59600,0
|
|
20240308,193200,1034776500,59600,59600,59600,59600,0
|
|
20240308,193100,1034776500,59600,59600,59600,59600,0
|
|
20240308,193000,1034776500,59600,59600,59600,59600,0
|
|
20240308,192900,1034776500,59600,59600,59600,59600,0
|
|
20240308,192800,1034776500,59600,59600,59600,59600,0
|
|
20240308,192700,1034776500,59600,59600,59600,59600,0
|
|
20240308,192600,1034776500,59600,59600,59600,59600,0
|
|
20240308,192500,1034776500,59600,59600,59600,59600,0
|
|
20240308,192400,1034776500,59600,59600,59600,59600,0
|
|
20240308,192300,1034776500,59600,59600,59600,59600,0
|
|
20240308,192200,1034776500,59600,59600,59600,59600,0
|
|
20240308,192100,1034776500,59600,59600,59600,59600,0
|
|
20240308,192000,1034776500,59600,59600,59600,59600,0
|
|
20240308,191900,1034776500,59600,59600,59600,59600,0
|
|
20240308,191800,1034776500,59600,59600,59600,59600,0
|
|
20240308,191700,1034776500,59600,59600,59600,59600,0
|
|
20240308,191600,1034776500,59600,59600,59600,59600,0
|
|
20240308,191500,1034776500,59600,59600,59600,59600,0
|
|
20240308,191400,1034776500,59600,59600,59600,59600,0
|
|
20240308,191300,1034776500,59600,59600,59600,59600,0
|
|
20240308,191200,1034776500,59600,59600,59600,59600,0
|
|
20240308,191100,1034776500,59600,59600,59600,59600,0
|
|
20240308,191000,1034776500,59600,59600,59600,59600,0
|
|
20240308,190900,1034776500,59600,59600,59600,59600,0
|
|
20240308,190800,1034776500,59600,59600,59600,59600,172
|
|
20240308,190700,1034776500,59600,59600,59600,59600,0
|
|
20240308,190600,1034776500,59600,59600,59600,59600,0
|
|
20240308,190500,1034776500,59600,59600,59600,59600,0
|
|
20240308,190400,1034776500,59600,59600,59600,59600,0
|
|
20240308,190300,1034776500,59600,59600,59600,59600,0
|
|
20240308,190200,1034776500,59600,59600,59600,59600,0
|
|
20240308,190100,1034776500,59600,59600,59600,59600,0
|
|
20240308,190000,1034776500,59600,59600,59600,59600,0
|
|
20240308,185900,1034776500,59600,59600,59600,59600,0
|
|
20240308,185800,1034776500,59600,59600,59600,59600,0
|
|
20240308,185700,1034776500,59600,59600,59600,59600,0
|
|
20240308,185600,1034776500,59600,59600,59600,59600,0
|
|
20240308,185500,1034776500,59600,59600,59600,59600,0
|
|
20240308,185400,1034776500,59600,59600,59600,59600,0
|
|
20240308,185300,1034776500,59600,59600,59600,59600,0
|
|
20240308,185200,1034776500,59600,59600,59600,59600,0
|
|
20240308,185100,1034776500,59600,59600,59600,59600,0
|
|
20240308,185000,1034776500,59600,59600,59600,59600,0
|
|
20240308,184900,1034776500,59600,59600,59600,59600,0
|
|
20240308,184800,1034776500,59600,59600,59600,59600,0
|
|
20240308,184700,1034776500,59600,59600,59600,59600,0
|
|
20240308,184600,1034776500,59600,59600,59600,59600,0
|
|
20240308,184500,1034776500,59600,59600,59600,59600,0
|
|
20240308,184400,1034776500,59600,59600,59600,59600,0
|
|
20240308,184300,1034776500,59600,59600,59600,59600,0
|
|
20240308,184200,1034776500,59600,59600,59600,59600,0
|
|
20240308,184100,1034776500,59600,59600,59600,59600,0
|
|
20240308,184000,1034776500,59600,59600,59600,59600,0
|
|
20240308,183900,1034776500,59600,59600,59600,59600,0
|
|
20240308,183800,1034776500,59600,59600,59600,59600,172
|
|
20240308,183700,1034776500,59600,59600,59600,59600,0
|
|
20240308,183600,1034776500,59600,59600,59600,59600,0
|
|
20240308,183500,1034776500,59600,59600,59600,59600,0
|
|
20240308,183400,1034776500,59600,59600,59600,59600,0
|
|
20240308,183300,1034776500,59600,59600,59600,59600,0
|
|
20240308,183200,1034776500,59600,59600,59600,59600,0
|
|
20240308,183100,1034776500,59600,59600,59600,59600,0
|
|
20240308,183000,1034776500,59600,59600,59600,59600,0
|
|
20240308,182900,1034776500,59600,59600,59600,59600,0
|
|
20240308,182800,1034776500,59600,59600,59600,59600,0
|
|
20240308,182700,1034776500,59600,59600,59600,59600,0
|
|
20240308,182600,1034776500,59600,59600,59600,59600,0
|
|
20240308,182500,1034776500,59600,59600,59600,59600,0
|
|
20240308,182400,1034776500,59600,59600,59600,59600,0
|
|
20240308,182300,1034776500,59600,59600,59600,59600,0
|
|
20240308,182200,1034776500,59600,59600,59600,59600,0
|
|
20240308,182100,1034776500,59600,59600,59600,59600,0
|
|
20240308,182000,1034776500,59600,59600,59600,59600,0
|
|
20240308,181900,1034776500,59600,59600,59600,59600,0
|
|
20240308,181800,1034776500,59600,59600,59600,59600,0
|
|
20240308,181700,1034776500,59600,59600,59600,59600,0
|
|
20240308,181600,1034776500,59600,59600,59600,59600,0
|
|
20240308,181500,1034776500,59600,59600,59600,59600,0
|
|
20240308,181400,1034776500,59600,59600,59600,59600,0
|
|
20240308,181300,1034776500,59600,59600,59600,59600,0
|
|
20240308,181200,1034776500,59600,59600,59600,59600,0
|
|
20240308,181100,1034776500,59600,59600,59600,59600,0
|
|
20240308,181000,1034776500,59600,59600,59600,59600,0
|
|
20240308,180900,1034776500,59600,59600,59600,59600,0
|
|
20240308,180800,1034776500,59600,59600,59600,59600,172
|
|
20240308,180700,1034776500,59600,59600,59600,59600,0
|
|
20240308,180600,1034776500,59600,59600,59600,59600,0
|
|
20240308,180500,1034776500,59600,59600,59600,59600,0
|
|
20240308,180400,1034776500,59600,59600,59600,59600,0
|
|
20240308,180300,1034776500,59600,59600,59600,59600,0
|
|
20240308,180200,1034776500,59600,59600,59600,59600,0
|
|
20240308,180100,1034776500,59600,59600,59600,59600,0
|
|
20240308,180000,1034776500,59600,59600,59600,59600,0
|
|
20240308,175900,1034776500,59600,59600,59600,59600,0
|
|
20240308,175800,1034776500,59600,59600,59600,59600,0
|
|
20240308,175700,1034776500,59600,59600,59600,59600,0
|
|
20240308,175600,1034776500,59600,59600,59600,59600,0
|
|
20240308,175500,1034776500,59600,59600,59600,59600,0
|
|
20240308,175400,1034776500,59600,59600,59600,59600,0
|
|
20240308,175300,1034776500,59600,59600,59600,59600,0
|
|
20240308,175200,1034776500,59600,59600,59600,59600,0
|
|
20240308,175100,1034776500,59600,59600,59600,59600,0
|
|
20240308,175000,1034776500,59600,59600,59600,59600,0
|
|
20240308,174900,1034776500,59600,59600,59600,59600,0
|
|
20240308,174800,1034776500,59600,59600,59600,59600,0
|
|
20240308,174700,1034776500,59600,59600,59600,59600,0
|
|
20240308,174600,1034776500,59600,59600,59600,59600,0
|
|
20240308,174500,1034776500,59600,59600,59600,59600,0
|
|
20240308,174400,1034776500,59600,59600,59600,59600,0
|
|
20240308,174300,1034776500,59600,59600,59600,59600,0
|
|
20240308,174200,1034776500,59600,59600,59600,59600,0
|
|
20240308,174100,1034776500,59600,59600,59600,59600,0
|
|
20240308,174000,1034776500,59600,59600,59600,59600,0
|
|
20240308,173900,1034776500,59600,59600,59600,59600,0
|
|
20240308,173800,1034776500,59600,59600,59600,59600,172
|
|
20240308,173700,1034776500,59600,59600,59600,59600,0
|
|
20240308,173600,1034776500,59600,59600,59600,59600,0
|
|
20240308,173500,1034776500,59600,59600,59600,59600,0
|
|
20240308,173400,1034776500,59600,59600,59600,59600,0
|
|
20240308,173300,1034776500,59600,59600,59600,59600,0
|
|
20240308,173200,1034776500,59600,59600,59600,59600,0
|
|
20240308,173100,1034776500,59600,59600,59600,59600,0
|
|
20240308,173000,1034776500,59600,59600,59600,59600,0
|
|
20240308,172900,1034776500,59600,59600,59600,59600,0
|
|
20240308,172800,1034776500,59600,59600,59600,59600,0
|
|
20240308,172700,1034776500,59600,59600,59600,59600,0
|
|
20240308,172600,1034776500,59600,59600,59600,59600,0
|
|
20240308,172500,1034776500,59600,59600,59600,59600,0
|
|
20240308,172400,1034776500,59600,59600,59600,59600,0
|
|
20240308,172300,1034776500,59600,59600,59600,59600,0
|
|
20240308,172200,1034776500,59600,59600,59600,59600,0
|
|
20240308,172100,1034776500,59600,59600,59600,59600,0
|
|
20240308,172000,1034776500,59600,59600,59600,59600,0
|
|
20240308,171900,1034776500,59600,59600,59600,59600,0
|
|
20240308,171800,1034776500,59600,59600,59600,59600,0
|
|
20240308,171700,1034776500,59600,59600,59600,59600,0
|
|
20240308,171600,1034776500,59600,59600,59600,59600,0
|
|
20240308,171500,1034776500,59600,59600,59600,59600,0
|
|
20240308,171400,1034776500,59600,59600,59600,59600,0
|
|
20240308,171300,1034776500,59600,59600,59600,59600,0
|
|
20240308,171200,1034776500,59600,59600,59600,59600,0
|
|
20240308,171100,1034776500,59600,59600,59600,59600,0
|
|
20240308,171000,1034776500,59600,59600,59600,59600,0
|
|
20240308,170900,1034776500,59600,59600,59600,59600,0
|
|
20240308,170800,1034776500,59600,59600,59600,59600,172
|
|
20240308,170700,1034776500,59600,59600,59600,59600,0
|
|
20240308,170600,1034776500,59600,59600,59600,59600,0
|
|
20240308,170500,1034776500,59600,59600,59600,59600,0
|
|
20240308,170400,1034776500,59600,59600,59600,59600,0
|
|
20240308,170300,1034776500,59600,59600,59600,59600,0
|
|
20240308,170200,1034776500,59600,59600,59600,59600,0
|
|
20240308,170100,1034776500,59600,59600,59600,59600,0
|
|
20240308,170000,1034776500,59600,59600,59600,59600,0
|
|
20240308,165900,1034776500,59600,59600,59600,59600,0
|
|
20240308,165800,1034776500,59600,59600,59600,59600,0
|
|
20240308,165700,1034776500,59600,59600,59600,59600,0
|
|
20240308,165600,1034776500,59600,59600,59600,59600,0
|
|
20240308,165500,1034776500,59600,59600,59600,59600,0
|
|
20240308,165400,1034776500,59600,59600,59600,59600,0
|
|
20240308,165300,1034776500,59600,59600,59600,59600,0
|
|
20240308,165200,1034776500,59600,59600,59600,59600,0
|
|
20240308,165100,1034776500,59600,59600,59600,59600,0
|
|
20240308,165000,1034776500,59600,59600,59600,59600,0
|
|
20240308,164900,1034776500,59600,59600,59600,59600,0
|
|
20240308,164800,1034776500,59600,59600,59600,59600,0
|
|
20240308,164700,1034776500,59600,59600,59600,59600,0
|
|
20240308,164600,1034776500,59600,59600,59600,59600,0
|
|
20240308,164500,1034776500,59600,59600,59600,59600,0
|
|
20240308,164400,1034776500,59600,59600,59600,59600,0
|
|
20240308,164300,1034776500,59600,59600,59600,59600,0
|
|
20240308,164200,1034776500,59600,59600,59600,59600,0
|
|
20240308,164100,1034776500,59600,59600,59600,59600,0
|
|
20240308,164000,1034776500,59600,59600,59600,59600,0
|
|
20240308,163900,1034776500,59600,59600,59600,59600,0
|
|
20240308,163800,1034776500,59600,59600,59600,59600,172
|
|
20240308,163700,1034776500,59600,59600,59600,59600,0
|
|
20240308,163600,1034776500,59600,59600,59600,59600,0
|
|
20240308,163500,1034776500,59600,59600,59600,59600,0
|
|
20240308,163400,1034776500,59600,59600,59600,59600,0
|
|
20240308,163300,1034776500,59600,59600,59600,59600,0
|
|
20240308,163200,1034776500,59600,59600,59600,59600,0
|
|
20240308,163100,1034776500,59600,59600,59600,59600,0
|
|
20240308,163000,1034776500,59600,59600,59600,59600,0
|
|
20240308,162900,1034776500,59600,59600,59600,59600,0
|
|
20240308,162800,1034776500,59600,59600,59600,59600,0
|
|
20240308,162700,1034776500,59600,59600,59600,59600,0
|
|
20240308,162600,1034776500,59600,59600,59600,59600,0
|
|
20240308,162500,1034776500,59600,59600,59600,59600,0
|
|
20240308,162400,1034776500,59600,59600,59600,59600,0
|
|
20240308,162300,1034776500,59600,59600,59600,59600,0
|
|
20240308,162200,1034776500,59600,59600,59600,59600,0
|
|
20240308,162100,1034776500,59600,59600,59600,59600,0
|
|
20240308,162000,1034776500,59600,59600,59600,59600,0
|
|
20240308,161900,1034776500,59600,59600,59600,59600,0
|
|
20240308,161800,1034776500,59600,59600,59600,59600,0
|
|
20240308,161700,1034776500,59600,59600,59600,59600,0
|
|
20240308,161600,1034776500,59600,59600,59600,59600,0
|
|
20240308,161500,1034776500,59600,59600,59600,59600,0
|
|
20240308,161400,1034776500,59600,59600,59600,59600,0
|
|
20240308,161300,1034776500,59600,59600,59600,59600,0
|
|
20240308,161200,1034776500,59600,59600,59600,59600,0
|
|
20240308,161100,1034776500,59600,59600,59600,59600,0
|
|
20240308,161000,1034776500,59600,59600,59600,59600,0
|
|
20240308,160900,1034776500,59600,59600,59600,59600,0
|
|
20240308,160800,1034776500,59600,59600,59600,59600,172
|
|
20240308,160700,1034776500,59600,59600,59600,59600,0
|
|
20240308,160600,1034776500,59600,59600,59600,59600,0
|
|
20240308,160500,1034776500,59600,59600,59600,59600,0
|
|
20240308,160400,1034776500,59600,59600,59600,59600,0
|
|
20240308,160300,1034776500,59600,59600,59600,59600,0
|
|
20240308,160200,1034776500,59600,59600,59600,59600,0
|
|
20240308,160100,1034776500,59600,59600,59600,59600,0
|
|
20240308,160000,1034776500,59600,59600,59600,59600,0
|
|
20240308,155900,1034776500,59600,59600,59600,59600,0
|
|
20240308,155800,1034776500,59600,59600,59600,59600,0
|
|
20240308,155700,1034776500,59600,59600,59600,59600,0
|
|
20240308,155600,1034776500,59600,59600,59600,59600,0
|
|
20240308,155500,1034776500,59600,59600,59600,59600,0
|
|
20240308,155400,1034776500,59600,59600,59600,59600,0
|
|
20240308,155300,1034776500,59600,59600,59600,59600,0
|
|
20240308,155200,1034776500,59600,59600,59600,59600,0
|
|
20240308,155100,1034776500,59600,59600,59600,59600,0
|
|
20240308,155000,1034776500,59600,59600,59600,59600,0
|
|
20240308,154900,1034776500,59600,59600,59600,59600,0
|
|
20240308,154800,1034776500,59600,59600,59600,59600,0
|
|
20240308,154700,1034776500,59600,59600,59600,59600,0
|
|
20240308,154600,1034776500,59600,59600,59600,59600,0
|
|
20240308,154500,1034776500,59600,59600,59600,59600,0
|
|
20240308,154400,1034776500,59600,59600,59600,59600,0
|
|
20240308,154300,1034776500,59600,59600,59600,59600,0
|
|
20240308,154200,1034776500,59600,59600,59600,59600,0
|
|
20240308,154100,1034776500,59600,59600,59600,59600,0
|
|
20240308,154000,1034776500,59600,59600,59600,59600,0
|
|
20240308,153900,1034776500,59600,59600,59600,59600,0
|
|
20240308,153800,1034776500,59600,59600,59600,59600,172
|
|
20240308,153700,1034776500,59600,59600,59600,59600,0
|
|
20240308,153600,1034776500,59600,59600,59600,59600,0
|
|
20240308,153500,1034776500,59600,59600,59600,59600,0
|
|
20240308,153400,1034776500,59600,59600,59600,59600,0
|
|
20240308,153300,1034776500,59600,59600,59600,59600,0
|
|
20240308,153200,1034776500,59600,59600,59600,59600,0
|
|
20240308,153100,1034776500,59600,59600,59600,59600,0
|
|
20240308,153000,1034776500,59600,59600,59600,59600,172
|
|
20240308,152900,1024525300,59100,59100,59100,59100,0
|
|
20240308,152800,1024525300,59100,59100,59100,59100,0
|
|
20240308,152700,1024525300,59100,59100,59100,59100,0
|
|
20240308,152600,1024525300,59100,59100,59100,59100,0
|
|
20240308,152500,1024525300,59100,59100,59100,59100,0
|
|
20240308,152400,1024525300,59100,59100,59100,59100,0
|
|
20240308,152300,1024525300,59100,59100,59100,59100,0
|
|
20240308,152200,1024525300,59100,59100,59100,59100,0
|
|
20240308,152100,1024525300,59100,59100,59100,59100,0
|
|
20240308,152000,1024525300,59100,59100,59100,59100,0
|
|
20240308,151900,1024525300,59100,59100,59100,59100,1
|
|
20240308,151800,1024466200,59100,59000,59100,59000,49
|
|
20240308,151700,1021573300,59000,59000,59100,59000,6
|
|
20240308,151600,1021219200,58900,59000,59000,58900,12
|
|
20240308,151500,1020512200,59000,59100,59100,59000,219
|
|
20240308,151400,1007585100,59100,59100,59100,59100,26
|
|
20240308,151300,1006048500,59100,59100,59100,59100,0
|
|
20240308,151200,1006048500,59100,59100,59100,59100,0
|
|
20240308,151100,1006048500,59100,59100,59100,59100,1
|
|
20240308,151000,1005989400,59100,59200,59200,59100,16
|
|
20240308,150900,1005042400,59500,59500,59500,59500,0
|
|
20240308,150800,1005042400,59500,59500,59500,59500,0
|
|
20240308,150700,1005042400,59500,59500,59500,59500,1
|
|
20240308,150600,1004982900,59600,59600,59600,59600,0
|
|
20240308,150500,1004982900,59600,59600,59600,59600,0
|
|
20240308,150400,1004982900,59600,59600,59600,59600,0
|
|
20240308,150300,1004982900,59600,59600,59600,59600,0
|
|
20240308,150200,1004982900,59600,59600,59600,59600,10
|
|
20240308,150100,1004386900,59600,59500,59600,59500,35
|
|
20240308,150000,1002303300,59500,59500,59600,59500,92
|
|
20240308,145900,996829200,59500,59200,59600,59200,11
|
|
20240308,145800,996175200,58900,59100,59100,58900,112
|
|
20240308,145700,989567800,59000,59000,59000,59000,92
|
|
20240308,145600,984139800,59000,59000,59000,59000,22
|
|
20240308,145500,982841800,59200,59200,59200,59200,0
|
|
20240308,145400,982841800,59200,59200,59200,59200,0
|
|
20240308,145300,982841800,59200,59200,59200,59200,1
|
|
20240308,145200,982782600,59200,59200,59200,59200,0
|
|
20240308,145100,982782600,59200,59200,59200,59200,1
|
|
20240308,145000,982723400,59000,59000,59000,59000,0
|
|
20240308,144900,982723400,59000,59200,59200,59000,90
|
|
20240308,144800,977412200,59200,59200,59200,59200,3
|
|
20240308,144700,977234600,59200,59200,59200,59200,13
|
|
20240308,144600,976465000,59100,59100,59100,59100,0
|
|
20240308,144500,976465000,59100,59100,59100,59100,0
|
|
20240308,144400,976465000,59100,59100,59100,59100,0
|
|
20240308,144300,976465000,59100,59100,59100,59100,8
|
|
20240308,144200,975992200,59100,59100,59100,59100,0
|
|
20240308,144100,975992200,59100,59100,59100,59100,10
|
|
20240308,144000,975401200,59100,59100,59100,59100,0
|
|
20240308,143900,975401200,59100,59100,59100,59100,60
|
|
20240308,143800,971855200,59200,59100,59200,59100,10
|
|
20240308,143700,971264100,59100,59100,59100,59100,2
|
|
20240308,143600,971145900,59100,59100,59100,59100,0
|
|
20240308,143500,971145900,59100,59100,59100,59100,4
|
|
20240308,143400,970909500,59100,59000,59100,59000,17
|
|
20240308,143300,969904900,59000,59000,59000,59000,0
|
|
20240308,143200,969904900,59000,59000,59000,59000,0
|
|
20240308,143100,969904900,59000,59000,59000,59000,0
|
|
20240308,143000,969904900,59000,59000,59000,59000,0
|
|
20240308,142900,969904900,59000,59000,59000,59000,0
|
|
20240308,142800,969904900,59000,59000,59000,59000,0
|
|
20240308,142700,969904900,59000,59000,59000,59000,14
|
|
20240308,142600,969078900,59000,59000,59000,59000,0
|
|
20240308,142500,969078900,59000,59000,59000,59000,0
|
|
20240308,142400,969078900,59000,59000,59000,59000,109
|
|
20240308,142300,962647900,59100,59000,59100,59000,51
|
|
20240308,142200,959638800,59000,59000,59000,59000,0
|
|
20240308,142100,959638800,59000,59000,59000,59000,0
|
|
20240308,142000,959638800,59000,59000,59000,59000,1
|
|
20240308,141900,959579800,59000,59000,59000,59000,0
|
|
20240308,141800,959579800,59000,59000,59000,59000,1
|
|
20240308,141700,959520800,59000,59000,59000,59000,0
|
|
20240308,141600,959520800,59000,59000,59000,59000,0
|
|
20240308,141500,959520800,59000,59000,59000,59000,76
|
|
20240308,141400,955036800,59000,59000,59000,59000,0
|
|
20240308,141300,955036800,59000,59000,59000,59000,0
|
|
20240308,141200,955036800,59000,59000,59000,59000,0
|
|
20240308,141100,955036800,59000,59000,59000,59000,10
|
|
20240308,141000,954446800,59100,59100,59100,59100,0
|
|
20240308,140900,954446800,59100,59000,59100,59000,61
|
|
20240308,140800,950847700,59000,59000,59000,59000,11
|
|
20240308,140700,950198700,59100,59100,59100,59100,0
|
|
20240308,140600,950198700,59100,59100,59100,59100,0
|
|
20240308,140500,950198700,59100,59100,59100,59100,1
|
|
20240308,140400,950139600,59000,59000,59000,59000,0
|
|
20240308,140300,950139600,59000,59000,59000,59000,18
|
|
20240308,140200,949077600,59000,59100,59100,59000,101
|
|
20240308,140100,943118100,59000,59000,59000,59000,0
|
|
20240308,140000,943118100,59000,59100,59100,59000,107
|
|
20240308,135900,936795400,59100,59100,59100,59100,0
|
|
20240308,135800,936795400,59100,59100,59100,59100,9
|
|
20240308,135700,936263500,59100,59100,59100,59100,1
|
|
20240308,135600,936204400,59000,59100,59100,59000,229
|
|
20240308,135500,922690300,59100,59100,59100,59100,191
|
|
20240308,135400,911402200,59100,59100,59100,59100,0
|
|
20240308,135300,911402200,59100,59100,59100,59100,10
|
|
20240308,135200,910811200,59200,59200,59200,59200,6
|
|
20240308,135100,910456000,59200,59200,59200,59200,0
|
|
20240308,135000,910456000,59200,59200,59200,59200,1
|
|
20240308,134900,910396800,59200,59200,59200,59200,0
|
|
20240308,134800,910396800,59200,59200,59200,59200,13
|
|
20240308,134700,909627200,59200,59100,59200,59100,22
|
|
20240308,134600,908326900,59100,59100,59100,59100,0
|
|
20240308,134500,908326900,59100,59100,59100,59100,0
|
|
20240308,134400,908326900,59100,59100,59100,59100,0
|
|
20240308,134300,908326900,59100,59100,59100,59100,6
|
|
20240308,134200,907972300,59100,59100,59100,59100,2
|
|
20240308,134100,907854100,59100,59000,59100,59000,2
|
|
20240308,134000,907736000,59000,59000,59000,59000,33
|
|
20240308,133900,905789000,59000,59000,59000,59000,0
|
|
20240308,133800,905789000,59000,59000,59000,59000,0
|
|
20240308,133700,905789000,59000,59000,59000,59000,0
|
|
20240308,133600,905789000,59000,59000,59000,59000,26
|
|
20240308,133500,904255000,59100,59000,59100,59000,3
|
|
20240308,133400,904077800,59100,59100,59100,59100,0
|
|
20240308,133300,904077800,59100,59100,59100,59100,42
|
|
20240308,133200,901595600,59100,59100,59100,59100,0
|
|
20240308,133100,901595600,59100,59100,59100,59100,0
|
|
20240308,133000,901595600,59100,59100,59100,59100,0
|
|
20240308,132900,901595600,59100,59100,59100,59100,6
|
|
20240308,132800,901241000,59000,59000,59000,59000,10
|
|
20240308,132700,900651000,59000,59000,59000,59000,20
|
|
20240308,132600,899471000,59000,59000,59000,59000,5
|
|
20240308,132500,899176000,59000,59000,59000,59000,0
|
|
20240308,132400,899176000,59000,59000,59000,59000,337
|
|
20240308,132300,879293000,59000,59000,59000,59000,266
|
|
20240308,132200,863599000,59100,59100,59100,59100,294
|
|
20240308,132100,846223600,59200,59200,59200,59200,17
|
|
20240308,132000,845217200,59200,59200,59200,59200,12
|
|
20240308,131900,844506800,59200,59200,59200,59200,2
|
|
20240308,131800,844388400,59200,59200,59200,59200,72
|
|
20240308,131700,840126000,59300,59300,59300,59300,0
|
|
20240308,131600,840126000,59300,59300,59300,59300,0
|
|
20240308,131500,840126000,59300,59200,59300,59200,51
|
|
20240308,131400,837101800,59300,59100,59300,59100,25
|
|
20240308,131300,835623300,59100,59100,59100,59100,0
|
|
20240308,131200,835623300,59100,59100,59100,59100,0
|
|
20240308,131100,835623300,59100,59300,59400,59100,191
|
|
20240308,131000,824315500,59400,59400,59400,59300,79
|
|
20240308,130900,819628900,59400,59400,59400,59400,178
|
|
20240308,130800,809055700,59400,59400,59400,59400,10
|
|
20240308,130700,808461700,59400,59400,59400,59400,1
|
|
20240308,130600,808402300,59400,59400,59400,59400,0
|
|
20240308,130500,808402300,59400,59400,59400,59400,0
|
|
20240308,130400,808402300,59400,59500,59500,59400,34
|
|
20240308,130300,806382600,59600,59600,59600,59600,2
|
|
20240308,130200,806263400,59600,59600,59600,59600,0
|
|
20240308,130100,806263400,59600,59600,59600,59600,2
|
|
20240308,130000,806144200,59600,59600,59600,59600,1
|
|
20240308,125900,806084600,59400,59400,59400,59400,0
|
|
20240308,125800,806084600,59400,59400,59400,59400,11
|
|
20240308,125700,805431200,59500,59600,59600,59500,860
|
|
20240308,125600,754201300,59600,59600,59600,59600,1
|
|
20240308,125500,754141700,59600,59600,59600,59600,5
|
|
20240308,125400,753843700,59600,59700,59700,59600,39
|
|
20240308,125300,751519100,59700,59700,59700,59700,0
|
|
20240308,125200,751519100,59700,59700,59700,59700,2
|
|
20240308,125100,751399700,59700,59700,59700,59700,2
|
|
20240308,125000,751280300,59700,59700,59700,59700,0
|
|
20240308,124900,751280300,59700,59700,59700,59700,1
|
|
20240308,124800,751220600,59700,59700,59700,59700,0
|
|
20240308,124700,751220600,59700,59700,59700,59700,1
|
|
20240308,124600,751160900,59700,59700,59700,59700,2
|
|
20240308,124500,751041500,59700,59700,59700,59700,0
|
|
20240308,124400,751041500,59700,59700,59700,59700,63
|
|
20240308,124300,747280400,59700,59700,59700,59700,0
|
|
20240308,124200,747280400,59700,59800,59800,59700,30
|
|
20240308,124100,745489200,59800,59800,59800,59800,2
|
|
20240308,124000,745369600,59800,59800,59800,59800,0
|
|
20240308,123900,745369600,59800,59800,59800,59800,0
|
|
20240308,123800,745369600,59800,59800,59800,59800,0
|
|
20240308,123700,745369600,59800,59800,59800,59800,5
|
|
20240308,123600,745070600,59800,59800,59800,59800,2
|
|
20240308,123500,744951000,59800,59800,59800,59800,0
|
|
20240308,123400,744951000,59800,59800,59800,59800,0
|
|
20240308,123300,744951000,59800,59800,59800,59800,1
|
|
20240308,123200,744891200,59800,59800,59800,59800,8
|
|
20240308,123100,744412800,59800,59800,59800,59800,5
|
|
20240308,123000,744113800,59700,59700,59700,59700,9
|
|
20240308,122900,743576500,59700,59700,59700,59700,49
|
|
20240308,122800,740651200,59700,59700,59700,59700,12
|
|
20240308,122700,739934800,59800,59800,59800,59800,4
|
|
20240308,122600,739695600,59800,59800,59800,59800,10
|
|
20240308,122500,739097600,59700,59700,59700,59700,0
|
|
20240308,122400,739097600,59700,59700,59700,59700,2
|
|
20240308,122300,738978200,59700,59700,59700,59600,32
|
|
20240308,122200,737067900,59700,59700,59700,59700,16
|
|
20240308,122100,736112700,59700,59700,59700,59700,4
|
|
20240308,122000,735873900,59700,59700,59700,59700,0
|
|
20240308,121900,735873900,59700,59700,59700,59700,10
|
|
20240308,121800,735276900,59700,59700,59700,59700,57
|
|
20240308,121700,731874000,59700,59700,59700,59700,0
|
|
20240308,121600,731874000,59700,59700,59700,59700,43
|
|
20240308,121500,729306900,59700,59700,59700,59700,1
|
|
20240308,121400,729247200,59800,59900,59900,59800,61
|
|
20240308,121300,725598400,59800,59800,59800,59800,100
|
|
20240308,121200,719618400,60000,60000,60000,60000,0
|
|
20240308,121100,719618400,60000,60000,60000,60000,5
|
|
20240308,121000,719318400,59800,60000,60000,59800,87
|
|
20240308,120900,714102400,60000,60000,60000,60000,144
|
|
20240308,120800,705462400,60000,60000,60000,60000,18
|
|
20240308,120700,704382400,60000,59800,60000,59800,158
|
|
20240308,120600,694928600,59800,59800,59800,59800,1
|
|
20240308,120500,694868800,59800,59800,59800,59800,0
|
|
20240308,120400,694868800,59800,59700,59800,59700,104
|
|
20240308,120300,688659900,59600,59600,59600,59600,0
|
|
20240308,120200,688659900,59600,59600,59600,59600,0
|
|
20240308,120100,688659900,59600,59700,59700,59600,4
|
|
20240308,120000,688421200,59600,59600,59600,59600,0
|
|
20240308,115900,688421200,59600,59800,59800,59600,182
|
|
20240308,115800,677552300,59800,59800,59800,59800,25
|
|
20240308,115700,676057300,59800,59800,59800,59800,174
|
|
20240308,115600,665652100,59900,59900,59900,59900,18
|
|
20240308,115500,664573900,59900,59800,59900,59800,80
|
|
20240308,115400,659789700,59900,59900,59900,59900,5
|
|
20240308,115300,659490200,59900,59900,59900,59900,59
|
|
20240308,115200,655956100,59900,59900,59900,59900,9
|
|
20240308,115100,655417000,59900,59900,59900,59900,62
|
|
20240308,115000,651703200,60000,60000,60000,60000,339
|
|
20240308,114900,631363200,60100,60100,60100,60100,0
|
|
20240308,114800,631363200,60100,60100,60100,60100,0
|
|
20240308,114700,631363200,60100,60100,60100,60100,100
|
|
20240308,114600,625353200,60100,60100,60100,60100,1
|
|
20240308,114500,625293100,60100,60100,60100,60100,59
|
|
20240308,114400,621747200,60100,60100,60100,60100,0
|
|
20240308,114300,621747200,60100,60100,60100,60100,28
|
|
20240308,114200,620064400,60200,60200,60200,60200,0
|
|
20240308,114100,620064400,60200,60100,60200,60100,55
|
|
20240308,114000,616753900,60100,60100,60100,60100,18
|
|
20240308,113900,615672100,60200,60200,60200,60200,0
|
|
20240308,113800,615672100,60200,60100,60200,60100,3
|
|
20240308,113700,615491600,60100,60100,60100,60100,25
|
|
20240308,113600,613989100,60100,60100,60100,60100,0
|
|
20240308,113500,613989100,60100,60100,60100,60100,12
|
|
20240308,113400,613267900,60100,60100,60100,60100,0
|
|
20240308,113300,613267900,60100,60100,60100,60100,70
|
|
20240308,113200,609060900,60100,60100,60100,60100,0
|
|
20240308,113100,609060900,60100,60100,60100,60100,1
|
|
20240308,113000,609000800,60100,60100,60100,60100,0
|
|
20240308,112900,609000800,60100,60100,60100,60100,2
|
|
20240308,112800,608880600,60100,60100,60100,60100,20
|
|
20240308,112700,607678600,60100,60100,60100,60100,78
|
|
20240308,112600,602990800,60100,60100,60100,60100,22
|
|
20240308,112500,601668600,60100,60100,60100,60100,0
|
|
20240308,112400,601668600,60100,60100,60100,60100,11
|
|
20240308,112300,601007500,60200,60200,60200,60200,25
|
|
20240308,112200,599502500,60200,60200,60200,60200,1
|
|
20240308,112100,599442300,60200,60200,60200,60200,19
|
|
20240308,112000,598298500,60200,60100,60200,60100,9
|
|
20240308,111900,597756900,60200,60200,60200,60200,6
|
|
20240308,111800,597395700,60100,60100,60100,60100,6
|
|
20240308,111700,597035100,60100,60100,60100,60100,3
|
|
20240308,111600,596854800,60100,60100,60100,60100,0
|
|
20240308,111500,596854800,60100,60100,60100,60100,26
|
|
20240308,111400,595292200,60100,60100,60100,60100,35
|
|
20240308,111300,593188700,60100,60100,60100,60100,40
|
|
20240308,111200,590784700,60100,60100,60100,60100,2
|
|
20240308,111100,590664500,60100,60200,60200,60100,60
|
|
20240308,111000,587053900,60200,60200,60200,60200,35
|
|
20240308,110900,584946900,60200,60200,60200,60200,0
|
|
20240308,110800,584946900,60200,60200,60200,60200,0
|
|
20240308,110700,584946900,60200,60200,60200,60200,0
|
|
20240308,110600,584946900,60200,60100,60200,60100,158
|
|
20240308,110500,575444100,60100,60100,60100,60100,24
|
|
20240308,110400,574001700,60100,60100,60100,60100,1
|
|
20240308,110300,573941600,60200,60200,60200,60200,6
|
|
20240308,110200,573580400,60100,60100,60100,60100,40
|
|
20240308,110100,571176400,60100,60100,60100,60000,51
|
|
20240308,110000,568111800,60200,60200,60200,60200,50
|
|
20240308,105900,565101800,60200,60200,60200,60200,0
|
|
20240308,105800,565101800,60200,60200,60200,60200,36
|
|
20240308,105700,562934600,60200,60200,60200,60200,1
|
|
20240308,105600,562874400,60200,60200,60200,60200,1
|
|
20240308,105500,562814200,60200,60200,60200,60200,50
|
|
20240308,105400,559804200,60200,60200,60200,60200,100
|
|
20240308,105300,553784200,60100,60200,60200,60100,88
|
|
20240308,105200,548495000,60200,60200,60200,60200,2
|
|
20240308,105100,548374600,60200,60200,60200,60200,2
|
|
20240308,105000,548254200,60100,60100,60100,60100,49
|
|
20240308,104900,545309300,60200,60200,60200,60200,109
|
|
20240308,104800,538747500,60200,60200,60200,60200,31
|
|
20240308,104700,536881300,60200,60200,60200,60200,82
|
|
20240308,104600,531944900,60300,60300,60300,60300,23
|
|
20240308,104500,530558000,60300,60300,60300,60300,100
|
|
20240308,104400,524528000,60300,60300,60300,60300,33
|
|
20240308,104300,522538100,60300,60400,60400,60300,170
|
|
20240308,104200,512281700,60400,60400,60400,60400,42
|
|
20240308,104100,509744900,60400,60400,60400,60400,5
|
|
20240308,104000,509442900,60400,60400,60400,60400,74
|
|
20240308,103900,504973300,60400,60400,60400,60400,0
|
|
20240308,103800,504973300,60400,60400,60400,60400,0
|
|
20240308,103700,504973300,60400,60400,60400,60400,0
|
|
20240308,103600,504973300,60400,60300,60400,60300,62
|
|
20240308,103500,501229200,60300,60300,60300,60300,0
|
|
20240308,103400,501229200,60300,60300,60300,60300,10
|
|
20240308,103300,500626200,60200,60200,60200,60200,21
|
|
20240308,103200,499362000,60200,60200,60200,60200,2
|
|
20240308,103100,499241600,60200,60200,60200,60200,30
|
|
20240308,103000,497435600,60200,60200,60200,60200,5
|
|
20240308,102900,497134600,60200,60400,60400,60200,21
|
|
20240308,102800,495866400,60200,60400,60400,60200,118
|
|
20240308,102700,488746100,60400,60400,60400,60400,21
|
|
20240308,102600,487477700,60400,60400,60400,60400,10
|
|
20240308,102500,486873700,60400,60200,60400,60200,228
|
|
20240308,102400,473103500,60200,60200,60200,60200,2
|
|
20240308,102300,472983100,60200,60400,60400,60200,2
|
|
20240308,102200,472862500,60400,60400,60400,60400,0
|
|
20240308,102100,472862500,60400,60400,60400,60400,12
|
|
20240308,102000,472137700,60400,60400,60400,60400,12
|
|
20240308,101900,471412900,60400,60400,60400,60400,7
|
|
20240308,101800,470990100,60400,60300,60400,60300,159
|
|
20240308,101700,461401300,60300,60300,60300,60300,0
|
|
20240308,101600,461401300,60300,60300,60300,60300,20
|
|
20240308,101500,460195300,60100,60100,60100,60100,184
|
|
20240308,101400,449136900,60100,60100,60100,60100,1
|
|
20240308,101300,449076800,60100,60100,60100,60100,238
|
|
20240308,101200,434773000,60100,60100,60100,60100,7
|
|
20240308,101100,434352300,60300,60300,60300,60300,16
|
|
20240308,101000,433387500,60300,60100,60300,60100,58
|
|
20240308,100900,429895500,60300,60300,60300,60300,0
|
|
20240308,100800,429895500,60300,60300,60300,60300,4
|
|
20240308,100700,429654300,60300,60300,60300,60300,11
|
|
20240308,100600,428991000,60200,60200,60200,60200,2
|
|
20240308,100500,428870600,60100,60000,60100,60000,17
|
|
20240308,100400,427849300,60000,60000,60000,60000,0
|
|
20240308,100300,427849300,60000,60000,60000,60000,113
|
|
20240308,100200,421069300,60000,60000,60000,60000,0
|
|
20240308,100100,421069300,60000,60000,60000,60000,16
|
|
20240308,100000,420109300,60000,60000,60000,60000,36
|
|
20240308,095900,417949300,59900,59900,59900,59900,3
|
|
20240308,095800,417769600,60000,60000,60000,59900,389
|
|
20240308,095700,394431200,60000,60200,60200,60000,165
|
|
20240308,095600,384513600,60200,60100,60200,60100,129
|
|
20240308,095500,376760400,60100,60300,60300,60100,11
|
|
20240308,095400,376097300,60400,60100,60400,60100,138
|
|
20240308,095300,367783300,60100,60200,60200,60000,128
|
|
20240308,095200,360090300,60300,60300,60300,60200,118
|
|
20240308,095100,352984700,60300,60300,60300,60200,49
|
|
20240308,095000,350030300,60300,60300,60400,60300,131
|
|
20240308,094900,342130800,60400,60400,60400,60400,6
|
|
20240308,094800,341768400,60400,60500,60500,60400,120
|
|
20240308,094700,334520200,60500,60400,60500,60400,22
|
|
20240308,094600,333189800,60500,60500,60500,60500,51
|
|
20240308,094500,330104300,60400,60200,60400,60100,733
|
|
20240308,094400,285939900,60200,60400,60400,60200,251
|
|
20240308,094300,270801600,60400,60400,60400,60300,497
|
|
20240308,094200,240784300,60500,60500,60500,60400,50
|
|
20240308,094100,237761300,60500,60400,60500,60400,113
|
|
20240308,094000,230935500,60400,60000,60400,60000,436
|
|
20240308,093900,204699700,60000,59600,60000,59500,566
|
|
20240308,093800,170811600,59700,59700,59700,59700,0
|
|
20240308,093700,170811600,59700,59700,59700,59700,1
|
|
20240308,093600,170751900,59800,59800,59800,59800,0
|
|
20240308,093500,170751900,59800,59700,59800,59700,58
|
|
20240308,093400,167284300,59600,59500,59600,59500,25
|
|
20240308,093300,165794800,59300,59300,59300,59300,0
|
|
20240308,093200,165794800,59300,59300,59300,59300,0
|
|
20240308,093100,165794800,59300,59300,59300,59300,0
|
|
20240308,093000,165794800,59300,59300,59300,59300,0
|
|
20240308,092900,165794800,59300,59300,59300,59300,1
|
|
20240308,092800,165735500,59300,59300,59300,59300,1
|
|
20240308,092700,165676200,59200,59200,59200,59200,0
|
|
20240308,092600,165676200,59200,59500,59500,59100,229
|
|
20240308,092500,152108600,59500,59500,59800,59500,46
|
|
20240308,092400,149362900,59500,59500,59500,59500,0
|
|
20240308,092300,149362900,59500,59600,59800,59500,131
|
|
20240308,092200,141555500,59700,59700,59800,59700,34
|
|
20240308,092100,139525600,59800,59700,59800,59700,37
|
|
20240308,092000,137316600,59700,59800,59900,59700,77
|
|
20240308,091900,132711300,59800,60000,60000,59800,34
|
|
20240308,091800,130675100,59900,59800,60000,59800,119
|
|
20240308,091700,123537200,59800,59700,59800,59700,24
|
|
20240308,091600,122102100,59700,59600,59700,59600,93
|
|
20240308,091500,116550100,59600,59600,59600,59600,33
|
|
20240308,091400,114583300,59600,59700,59700,59600,136
|
|
20240308,091300,106476600,59600,59500,59600,59500,133
|
|
20240308,091200,98558700,59600,59500,59600,59500,22
|
|
20240308,091100,97247700,59600,59700,59700,59600,6
|
|
20240308,091000,96889900,59700,59700,59700,59600,107
|
|
20240308,090900,90505100,59700,59700,59700,59700,10
|
|
20240308,090800,89908100,59600,59700,59700,59600,215
|
|
20240308,090700,77073100,59800,59700,59800,59700,317
|
|
20240308,090600,58125500,59800,59700,59900,59700,606
|
|
20240308,090500,21861700,59700,59700,59700,59600,89
|
|
20240308,090400,16553300,59700,59500,59700,59500,22
|
|
20240308,090300,15241100,59300,59300,59400,59300,56
|
|
20240308,090200,11920000,59100,59100,59100,59100,1
|
|
20240308,090100,11860900,59200,59700,59700,59200,159
|
|
20240308,090000,2438100,59100,59600,59600,59100,41
|