659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,195600,867528700,58000,58000,58000,58000,247
|
|
20240315,195500,867528700,58000,58000,58000,58000,0
|
|
20240315,195400,867528700,58000,58000,58000,58000,0
|
|
20240315,195300,867528700,58000,58000,58000,58000,0
|
|
20240315,195200,867528700,58000,58000,58000,58000,0
|
|
20240315,195100,867528700,58000,58000,58000,58000,0
|
|
20240315,195000,867528700,58000,58000,58000,58000,0
|
|
20240315,194900,867528700,58000,58000,58000,58000,0
|
|
20240315,194800,867528700,58000,58000,58000,58000,0
|
|
20240315,194700,867528700,58000,58000,58000,58000,0
|
|
20240315,194600,867528700,58000,58000,58000,58000,0
|
|
20240315,194500,867528700,58000,58000,58000,58000,0
|
|
20240315,194400,867528700,58000,58000,58000,58000,0
|
|
20240315,194300,867528700,58000,58000,58000,58000,0
|
|
20240315,194200,867528700,58000,58000,58000,58000,0
|
|
20240315,194100,867528700,58000,58000,58000,58000,0
|
|
20240315,194000,867528700,58000,58000,58000,58000,0
|
|
20240315,193900,867528700,58000,58000,58000,58000,0
|
|
20240315,193800,867528700,58000,58000,58000,58000,0
|
|
20240315,193700,867528700,58000,58000,58000,58000,0
|
|
20240315,193600,867528700,58000,58000,58000,58000,0
|
|
20240315,193500,867528700,58000,58000,58000,58000,0
|
|
20240315,193400,867528700,58000,58000,58000,58000,0
|
|
20240315,193300,867528700,58000,58000,58000,58000,0
|
|
20240315,193200,867528700,58000,58000,58000,58000,0
|
|
20240315,193100,867528700,58000,58000,58000,58000,0
|
|
20240315,193000,867528700,58000,58000,58000,58000,0
|
|
20240315,192900,867528700,58000,58000,58000,58000,0
|
|
20240315,192800,867528700,58000,58000,58000,58000,0
|
|
20240315,192700,867528700,58000,58000,58000,58000,0
|
|
20240315,192600,867528700,58000,58000,58000,58000,247
|
|
20240315,192500,867528700,58000,58000,58000,58000,0
|
|
20240315,192400,867528700,58000,58000,58000,58000,0
|
|
20240315,192300,867528700,58000,58000,58000,58000,0
|
|
20240315,192200,867528700,58000,58000,58000,58000,0
|
|
20240315,192100,867528700,58000,58000,58000,58000,0
|
|
20240315,192000,867528700,58000,58000,58000,58000,0
|
|
20240315,191900,867528700,58000,58000,58000,58000,0
|
|
20240315,191800,867528700,58000,58000,58000,58000,0
|
|
20240315,191700,867528700,58000,58000,58000,58000,0
|
|
20240315,191600,867528700,58000,58000,58000,58000,0
|
|
20240315,191500,867528700,58000,58000,58000,58000,0
|
|
20240315,191400,867528700,58000,58000,58000,58000,0
|
|
20240315,191300,867528700,58000,58000,58000,58000,0
|
|
20240315,191200,867528700,58000,58000,58000,58000,0
|
|
20240315,191100,867528700,58000,58000,58000,58000,0
|
|
20240315,191000,867528700,58000,58000,58000,58000,0
|
|
20240315,190900,867528700,58000,58000,58000,58000,0
|
|
20240315,190800,867528700,58000,58000,58000,58000,0
|
|
20240315,190700,867528700,58000,58000,58000,58000,0
|
|
20240315,190600,867528700,58000,58000,58000,58000,0
|
|
20240315,190500,867528700,58000,58000,58000,58000,0
|
|
20240315,190400,867528700,58000,58000,58000,58000,0
|
|
20240315,190300,867528700,58000,58000,58000,58000,0
|
|
20240315,190200,867528700,58000,58000,58000,58000,0
|
|
20240315,190100,867528700,58000,58000,58000,58000,0
|
|
20240315,190000,867528700,58000,58000,58000,58000,0
|
|
20240315,185900,867528700,58000,58000,58000,58000,0
|
|
20240315,185800,867528700,58000,58000,58000,58000,0
|
|
20240315,185700,867528700,58000,58000,58000,58000,0
|
|
20240315,185600,867528700,58000,58000,58000,58000,247
|
|
20240315,185500,867528700,58000,58000,58000,58000,0
|
|
20240315,185400,867528700,58000,58000,58000,58000,0
|
|
20240315,185300,867528700,58000,58000,58000,58000,0
|
|
20240315,185200,867528700,58000,58000,58000,58000,0
|
|
20240315,185100,867528700,58000,58000,58000,58000,0
|
|
20240315,185000,867528700,58000,58000,58000,58000,0
|
|
20240315,184900,867528700,58000,58000,58000,58000,0
|
|
20240315,184800,867528700,58000,58000,58000,58000,0
|
|
20240315,184700,867528700,58000,58000,58000,58000,0
|
|
20240315,184600,867528700,58000,58000,58000,58000,0
|
|
20240315,184500,867528700,58000,58000,58000,58000,0
|
|
20240315,184400,867528700,58000,58000,58000,58000,0
|
|
20240315,184300,867528700,58000,58000,58000,58000,0
|
|
20240315,184200,867528700,58000,58000,58000,58000,0
|
|
20240315,184100,867528700,58000,58000,58000,58000,0
|
|
20240315,184000,867528700,58000,58000,58000,58000,0
|
|
20240315,183900,867528700,58000,58000,58000,58000,0
|
|
20240315,183800,867528700,58000,58000,58000,58000,0
|
|
20240315,183700,867528700,58000,58000,58000,58000,0
|
|
20240315,183600,867528700,58000,58000,58000,58000,0
|
|
20240315,183500,867528700,58000,58000,58000,58000,0
|
|
20240315,183400,867528700,58000,58000,58000,58000,0
|
|
20240315,183300,867528700,58000,58000,58000,58000,0
|
|
20240315,183200,867528700,58000,58000,58000,58000,0
|
|
20240315,183100,867528700,58000,58000,58000,58000,0
|
|
20240315,183000,867528700,58000,58000,58000,58000,0
|
|
20240315,182900,867528700,58000,58000,58000,58000,0
|
|
20240315,182800,867528700,58000,58000,58000,58000,0
|
|
20240315,182700,867528700,58000,58000,58000,58000,0
|
|
20240315,182600,867528700,58000,58000,58000,58000,247
|
|
20240315,182500,867528700,58000,58000,58000,58000,0
|
|
20240315,182400,867528700,58000,58000,58000,58000,0
|
|
20240315,182300,867528700,58000,58000,58000,58000,0
|
|
20240315,182200,867528700,58000,58000,58000,58000,0
|
|
20240315,182100,867528700,58000,58000,58000,58000,0
|
|
20240315,182000,867528700,58000,58000,58000,58000,0
|
|
20240315,181900,867528700,58000,58000,58000,58000,0
|
|
20240315,181800,867528700,58000,58000,58000,58000,0
|
|
20240315,181700,867528700,58000,58000,58000,58000,0
|
|
20240315,181600,867528700,58000,58000,58000,58000,0
|
|
20240315,181500,867528700,58000,58000,58000,58000,0
|
|
20240315,181400,867528700,58000,58000,58000,58000,0
|
|
20240315,181300,867528700,58000,58000,58000,58000,0
|
|
20240315,181200,867528700,58000,58000,58000,58000,0
|
|
20240315,181100,867528700,58000,58000,58000,58000,0
|
|
20240315,181000,867528700,58000,58000,58000,58000,0
|
|
20240315,180900,867528700,58000,58000,58000,58000,0
|
|
20240315,180800,867528700,58000,58000,58000,58000,0
|
|
20240315,180700,867528700,58000,58000,58000,58000,0
|
|
20240315,180600,867528700,58000,58000,58000,58000,0
|
|
20240315,180500,867528700,58000,58000,58000,58000,0
|
|
20240315,180400,867528700,58000,58000,58000,58000,0
|
|
20240315,180300,867528700,58000,58000,58000,58000,0
|
|
20240315,180200,867528700,58000,58000,58000,58000,0
|
|
20240315,180100,867528700,58000,58000,58000,58000,0
|
|
20240315,180000,867528700,58000,58000,58000,58000,0
|
|
20240315,175900,867528700,58000,58000,58000,58000,0
|
|
20240315,175800,867528700,58000,58000,58000,58000,0
|
|
20240315,175700,867528700,58000,58000,58000,58000,0
|
|
20240315,175600,867528700,58000,58000,58000,58000,247
|
|
20240315,175500,867528700,58000,58000,58000,58000,0
|
|
20240315,175400,867528700,58000,58000,58000,58000,0
|
|
20240315,175300,867528700,58000,58000,58000,58000,0
|
|
20240315,175200,867528700,58000,58000,58000,58000,0
|
|
20240315,175100,867528700,58000,58000,58000,58000,0
|
|
20240315,175000,867528700,58000,58000,58000,58000,0
|
|
20240315,174900,867528700,58000,58000,58000,58000,0
|
|
20240315,174800,867528700,58000,58000,58000,58000,0
|
|
20240315,174700,867528700,58000,58000,58000,58000,0
|
|
20240315,174600,867528700,58000,58000,58000,58000,0
|
|
20240315,174500,867528700,58000,58000,58000,58000,0
|
|
20240315,174400,867528700,58000,58000,58000,58000,0
|
|
20240315,174300,867528700,58000,58000,58000,58000,0
|
|
20240315,174200,867528700,58000,58000,58000,58000,0
|
|
20240315,174100,867528700,58000,58000,58000,58000,0
|
|
20240315,174000,867528700,58000,58000,58000,58000,0
|
|
20240315,173900,867528700,58000,58000,58000,58000,0
|
|
20240315,173800,867528700,58000,58000,58000,58000,0
|
|
20240315,173700,867528700,58000,58000,58000,58000,0
|
|
20240315,173600,867528700,58000,58000,58000,58000,0
|
|
20240315,173500,867528700,58000,58000,58000,58000,0
|
|
20240315,173400,867528700,58000,58000,58000,58000,0
|
|
20240315,173300,867528700,58000,58000,58000,58000,0
|
|
20240315,173200,867528700,58000,58000,58000,58000,0
|
|
20240315,173100,867528700,58000,58000,58000,58000,0
|
|
20240315,173000,867528700,58000,58000,58000,58000,0
|
|
20240315,172900,867528700,58000,58000,58000,58000,0
|
|
20240315,172800,867528700,58000,58000,58000,58000,0
|
|
20240315,172700,867528700,58000,58000,58000,58000,0
|
|
20240315,172600,867528700,58000,58000,58000,58000,247
|
|
20240315,172500,867528700,58000,58000,58000,58000,0
|
|
20240315,172400,867528700,58000,58000,58000,58000,0
|
|
20240315,172300,867528700,58000,58000,58000,58000,0
|
|
20240315,172200,867528700,58000,58000,58000,58000,0
|
|
20240315,172100,867528700,58000,58000,58000,58000,0
|
|
20240315,172000,867528700,58000,58000,58000,58000,0
|
|
20240315,171900,867528700,58000,58000,58000,58000,0
|
|
20240315,171800,867528700,58000,58000,58000,58000,0
|
|
20240315,171700,867528700,58000,58000,58000,58000,0
|
|
20240315,171600,867528700,58000,58000,58000,58000,0
|
|
20240315,171500,867528700,58000,58000,58000,58000,0
|
|
20240315,171400,867528700,58000,58000,58000,58000,0
|
|
20240315,171300,867528700,58000,58000,58000,58000,0
|
|
20240315,171200,867528700,58000,58000,58000,58000,0
|
|
20240315,171100,867528700,58000,58000,58000,58000,0
|
|
20240315,171000,867528700,58000,58000,58000,58000,0
|
|
20240315,170900,867528700,58000,58000,58000,58000,0
|
|
20240315,170800,867528700,58000,58000,58000,58000,0
|
|
20240315,170700,867528700,58000,58000,58000,58000,0
|
|
20240315,170600,867528700,58000,58000,58000,58000,0
|
|
20240315,170500,867528700,58000,58000,58000,58000,0
|
|
20240315,170400,867528700,58000,58000,58000,58000,0
|
|
20240315,170300,867528700,58000,58000,58000,58000,0
|
|
20240315,170200,867528700,58000,58000,58000,58000,0
|
|
20240315,170100,867528700,58000,58000,58000,58000,0
|
|
20240315,170000,867528700,58000,58000,58000,58000,0
|
|
20240315,165900,867528700,58000,58000,58000,58000,0
|
|
20240315,165800,867528700,58000,58000,58000,58000,0
|
|
20240315,165700,867528700,58000,58000,58000,58000,0
|
|
20240315,165600,867528700,58000,58000,58000,58000,247
|
|
20240315,165500,867528700,58000,58000,58000,58000,0
|
|
20240315,165400,867528700,58000,58000,58000,58000,0
|
|
20240315,165300,867528700,58000,58000,58000,58000,0
|
|
20240315,165200,867528700,58000,58000,58000,58000,0
|
|
20240315,165100,867528700,58000,58000,58000,58000,0
|
|
20240315,165000,867528700,58000,58000,58000,58000,0
|
|
20240315,164900,867528700,58000,58000,58000,58000,0
|
|
20240315,164800,867528700,58000,58000,58000,58000,0
|
|
20240315,164700,867528700,58000,58000,58000,58000,0
|
|
20240315,164600,867528700,58000,58000,58000,58000,0
|
|
20240315,164500,867528700,58000,58000,58000,58000,0
|
|
20240315,164400,867528700,58000,58000,58000,58000,0
|
|
20240315,164300,867528700,58000,58000,58000,58000,0
|
|
20240315,164200,867528700,58000,58000,58000,58000,0
|
|
20240315,164100,867528700,58000,58000,58000,58000,0
|
|
20240315,164000,867528700,58000,58000,58000,58000,0
|
|
20240315,163900,867528700,58000,58000,58000,58000,0
|
|
20240315,163800,867528700,58000,58000,58000,58000,0
|
|
20240315,163700,867528700,58000,58000,58000,58000,0
|
|
20240315,163600,867528700,58000,58000,58000,58000,0
|
|
20240315,163500,867528700,58000,58000,58000,58000,0
|
|
20240315,163400,867528700,58000,58000,58000,58000,0
|
|
20240315,163300,867528700,58000,58000,58000,58000,0
|
|
20240315,163200,867528700,58000,58000,58000,58000,0
|
|
20240315,163100,867528700,58000,58000,58000,58000,0
|
|
20240315,163000,867528700,58000,58000,58000,58000,0
|
|
20240315,162900,867528700,58000,58000,58000,58000,0
|
|
20240315,162800,867528700,58000,58000,58000,58000,0
|
|
20240315,162700,867528700,58000,58000,58000,58000,0
|
|
20240315,162600,867528700,58000,58000,58000,58000,247
|
|
20240315,162500,867528700,58000,58000,58000,58000,0
|
|
20240315,162400,867528700,58000,58000,58000,58000,0
|
|
20240315,162300,867528700,58000,58000,58000,58000,0
|
|
20240315,162200,867528700,58000,58000,58000,58000,0
|
|
20240315,162100,867528700,58000,58000,58000,58000,0
|
|
20240315,162000,867528700,58000,58000,58000,58000,0
|
|
20240315,161900,867528700,58000,58000,58000,58000,0
|
|
20240315,161800,867528700,58000,58000,58000,58000,0
|
|
20240315,161700,867528700,58000,58000,58000,58000,0
|
|
20240315,161600,867528700,58000,58000,58000,58000,0
|
|
20240315,161500,867528700,58000,58000,58000,58000,0
|
|
20240315,161400,867528700,58000,58000,58000,58000,0
|
|
20240315,161300,867528700,58000,58000,58000,58000,0
|
|
20240315,161200,867528700,58000,58000,58000,58000,0
|
|
20240315,161100,867528700,58000,58000,58000,58000,0
|
|
20240315,161000,867528700,58000,58000,58000,58000,0
|
|
20240315,160900,867528700,58000,58000,58000,58000,0
|
|
20240315,160800,867528700,58000,58000,58000,58000,0
|
|
20240315,160700,867528700,58000,58000,58000,58000,0
|
|
20240315,160600,867528700,58000,58000,58000,58000,0
|
|
20240315,160500,867528700,58000,58000,58000,58000,0
|
|
20240315,160400,867528700,58000,58000,58000,58000,0
|
|
20240315,160300,867528700,58000,58000,58000,58000,0
|
|
20240315,160200,867528700,58000,58000,58000,58000,0
|
|
20240315,160100,867528700,58000,58000,58000,58000,0
|
|
20240315,160000,867528700,58000,58000,58000,58000,0
|
|
20240315,155900,867528700,58000,58000,58000,58000,0
|
|
20240315,155800,867528700,58000,58000,58000,58000,0
|
|
20240315,155700,867528700,58000,58000,58000,58000,0
|
|
20240315,155600,867528700,58000,58000,58000,58000,247
|
|
20240315,155500,867528700,58000,58000,58000,58000,0
|
|
20240315,155400,867528700,58000,58000,58000,58000,0
|
|
20240315,155300,867528700,58000,58000,58000,58000,0
|
|
20240315,155200,867528700,58000,58000,58000,58000,0
|
|
20240315,155100,867528700,58000,58000,58000,58000,0
|
|
20240315,155000,867528700,58000,58000,58000,58000,0
|
|
20240315,154900,867528700,58000,58000,58000,58000,0
|
|
20240315,154800,867528700,58000,58000,58000,58000,0
|
|
20240315,154700,867528700,58000,58000,58000,58000,0
|
|
20240315,154600,867528700,58000,58000,58000,58000,0
|
|
20240315,154500,867528700,58000,58000,58000,58000,0
|
|
20240315,154400,867528700,58000,58000,58000,58000,0
|
|
20240315,154300,867528700,58000,58000,58000,58000,0
|
|
20240315,154200,867528700,58000,58000,58000,58000,0
|
|
20240315,154100,867528700,58000,58000,58000,58000,0
|
|
20240315,154000,867528700,58000,58000,58000,58000,0
|
|
20240315,153900,867528700,58000,58000,58000,58000,0
|
|
20240315,153800,867528700,58000,58000,58000,58000,0
|
|
20240315,153700,867528700,58000,58000,58000,58000,0
|
|
20240315,153600,867528700,58000,58000,58000,58000,0
|
|
20240315,153500,867528700,58000,58000,58000,58000,0
|
|
20240315,153400,867528700,58000,58000,58000,58000,0
|
|
20240315,153300,867528700,58000,58000,58000,58000,0
|
|
20240315,153200,867528700,58000,58000,58000,58000,0
|
|
20240315,153100,867528700,58000,58000,58000,58000,0
|
|
20240315,153000,867528700,58000,58000,58000,58000,247
|
|
20240315,152900,853202700,58400,58400,58400,58400,0
|
|
20240315,152800,853202700,58400,58400,58400,58400,0
|
|
20240315,152700,853202700,58400,58400,58400,58400,0
|
|
20240315,152600,853202700,58400,58400,58400,58400,0
|
|
20240315,152500,853202700,58400,58400,58400,58400,0
|
|
20240315,152400,853202700,58400,58400,58400,58400,0
|
|
20240315,152300,853202700,58400,58400,58400,58400,0
|
|
20240315,152200,853202700,58400,58400,58400,58400,0
|
|
20240315,152100,853202700,58400,58400,58400,58400,0
|
|
20240315,152000,853202700,58400,58400,58400,58400,0
|
|
20240315,151900,853202700,58400,58000,58400,58000,4
|
|
20240315,151800,852970200,58000,58100,58100,58000,36
|
|
20240315,151700,850879100,58100,58100,58100,58100,2
|
|
20240315,151600,850762900,58100,58100,58100,58100,11
|
|
20240315,151500,850123800,58100,58100,58100,58100,57
|
|
20240315,151400,846812100,58100,58100,58100,58100,33
|
|
20240315,151300,844894800,58100,58000,58100,58000,61
|
|
20240315,151200,841355700,58000,58000,58000,58000,0
|
|
20240315,151100,841355700,58000,58000,58000,58000,0
|
|
20240315,151000,841355700,58000,58100,58100,58000,11
|
|
20240315,150900,840717200,58000,58000,58000,58000,0
|
|
20240315,150800,840717200,58000,58000,58000,58000,0
|
|
20240315,150700,840717200,58000,58100,58100,58000,26
|
|
20240315,150600,839209000,58000,58000,58000,58000,0
|
|
20240315,150500,839209000,58000,58000,58000,58000,0
|
|
20240315,150400,839209000,58000,58000,58000,58000,4
|
|
20240315,150300,838977000,58000,58000,58000,58000,155
|
|
20240315,150200,829987000,58000,58000,58000,58000,0
|
|
20240315,150100,829987000,58000,58000,58000,58000,24
|
|
20240315,150000,828595000,58000,58000,58000,58000,2
|
|
20240315,145900,828479000,58000,58000,58000,58000,10
|
|
20240315,145800,827899000,58000,58200,58200,58000,44
|
|
20240315,145700,825338600,58200,58200,58200,58200,0
|
|
20240315,145600,825338600,58200,58200,58200,58200,5
|
|
20240315,145500,825047600,58200,58200,58200,58200,0
|
|
20240315,145400,825047600,58200,58200,58200,58200,1
|
|
20240315,145300,824989400,58000,58000,58000,58000,0
|
|
20240315,145200,824989400,58000,58000,58000,58000,10
|
|
20240315,145100,824409400,58000,58000,58000,58000,0
|
|
20240315,145000,824409400,58000,58000,58000,58000,58
|
|
20240315,144900,821045400,58000,58000,58000,58000,0
|
|
20240315,144800,821045400,58000,58000,58000,58000,0
|
|
20240315,144700,821045400,58000,58000,58000,58000,0
|
|
20240315,144600,821045400,58000,58000,58000,58000,0
|
|
20240315,144500,821045400,58000,58000,58000,58000,19
|
|
20240315,144400,819943400,58000,58000,58000,58000,0
|
|
20240315,144300,819943400,58000,58000,58000,58000,1
|
|
20240315,144200,819885400,58000,58000,58000,58000,42
|
|
20240315,144100,817449400,57900,57900,57900,57900,0
|
|
20240315,144000,817449400,57900,57900,57900,57900,0
|
|
20240315,143900,817449400,57900,57900,57900,57900,0
|
|
20240315,143800,817449400,57900,57900,57900,57900,0
|
|
20240315,143700,817449400,57900,57900,57900,57900,0
|
|
20240315,143600,817449400,57900,57900,57900,57900,0
|
|
20240315,143500,817449400,57900,57900,57900,57900,0
|
|
20240315,143400,817449400,57900,57900,57900,57900,0
|
|
20240315,143300,817449400,57900,57900,57900,57900,100
|
|
20240315,143200,811659400,57900,57900,57900,57900,0
|
|
20240315,143100,811659400,57900,57900,57900,57900,0
|
|
20240315,143000,811659400,57900,57900,57900,57900,2
|
|
20240315,142900,811543600,57900,57900,57900,57900,1
|
|
20240315,142800,811485700,57900,57900,57900,57900,62
|
|
20240315,142700,807895900,57900,57900,57900,57900,0
|
|
20240315,142600,807895900,57900,57900,57900,57900,17
|
|
20240315,142500,806911600,57900,57900,57900,57900,0
|
|
20240315,142400,806911600,57900,57900,57900,57900,0
|
|
20240315,142300,806911600,57900,57900,57900,57900,0
|
|
20240315,142200,806911600,57900,57900,57900,57900,0
|
|
20240315,142100,806911600,57900,57900,57900,57900,0
|
|
20240315,142000,806911600,57900,57900,57900,57900,0
|
|
20240315,141900,806911600,57900,58000,58000,57900,10
|
|
20240315,141800,806332100,57900,57900,57900,57900,0
|
|
20240315,141700,806332100,57900,57900,57900,57900,615
|
|
20240315,141600,770723600,57900,57900,57900,57900,98
|
|
20240315,141500,765049400,57900,57900,58000,57900,5
|
|
20240315,141400,764759800,57900,57900,57900,57900,0
|
|
20240315,141300,764759800,57900,57900,57900,57900,0
|
|
20240315,141200,764759800,57900,57900,57900,57900,0
|
|
20240315,141100,764759800,57900,58000,58000,57900,214
|
|
20240315,141000,752367800,58000,58000,58000,58000,71
|
|
20240315,140900,748249800,58000,58000,58000,58000,0
|
|
20240315,140800,748249800,58000,58000,58000,58000,34
|
|
20240315,140700,746277800,57900,58000,58000,57900,175
|
|
20240315,140600,736128000,58100,58000,58100,58000,242
|
|
20240315,140500,722089000,58100,58100,58100,58100,0
|
|
20240315,140400,722089000,58100,58100,58100,58100,10
|
|
20240315,140300,721508000,58100,58100,58100,58100,1
|
|
20240315,140200,721449900,58100,58100,58100,58100,1
|
|
20240315,140100,721391800,58100,58000,58100,58000,2
|
|
20240315,140000,721275700,58400,58400,58400,58400,0
|
|
20240315,135900,721275700,58400,58400,58400,58400,0
|
|
20240315,135800,721275700,58400,58100,58400,58100,9
|
|
20240315,135700,720752200,58400,58400,58400,58400,4
|
|
20240315,135600,720518600,58100,58100,58100,58100,12
|
|
20240315,135500,719821400,58400,58400,58400,58400,0
|
|
20240315,135400,719821400,58400,58400,58400,58400,0
|
|
20240315,135300,719821400,58400,58400,58400,58400,1
|
|
20240315,135200,719763000,58400,58400,58400,58400,0
|
|
20240315,135100,719763000,58400,58400,58400,58400,0
|
|
20240315,135000,719763000,58400,58400,58400,58400,0
|
|
20240315,134900,719763000,58400,58400,58400,58400,1
|
|
20240315,134800,719704600,58400,58400,58400,58400,44
|
|
20240315,134700,717135000,58000,58000,58000,58000,0
|
|
20240315,134600,717135000,58000,58000,58000,58000,0
|
|
20240315,134500,717135000,58000,58000,58000,58000,1
|
|
20240315,134400,717077000,58000,58000,58000,58000,0
|
|
20240315,134300,717077000,58000,58000,58000,58000,6
|
|
20240315,134200,716729000,58000,58000,58000,58000,0
|
|
20240315,134100,716729000,58000,58000,58000,58000,4
|
|
20240315,134000,716497000,58000,58000,58000,58000,0
|
|
20240315,133900,716497000,58000,58000,58000,58000,0
|
|
20240315,133800,716497000,58000,58000,58000,58000,0
|
|
20240315,133700,716497000,58000,58000,58000,58000,0
|
|
20240315,133600,716497000,58000,58000,58000,58000,0
|
|
20240315,133500,716497000,58000,58000,58000,58000,1
|
|
20240315,133400,716439000,58000,58100,58100,58000,448
|
|
20240315,133300,690452100,58100,58100,58100,58100,0
|
|
20240315,133200,690452100,58100,58100,58100,58100,34
|
|
20240315,133100,688476700,58100,58100,58100,58100,0
|
|
20240315,133000,688476700,58100,58100,58100,58100,48
|
|
20240315,132900,685687900,58100,58100,58100,58100,2
|
|
20240315,132800,685571700,58400,58400,58400,58400,1
|
|
20240315,132700,685513300,58400,58400,58400,58400,0
|
|
20240315,132600,685513300,58400,58400,58400,58400,0
|
|
20240315,132500,685513300,58400,58400,58400,58400,10
|
|
20240315,132400,684929300,58400,58400,58400,58400,0
|
|
20240315,132300,684929300,58400,58100,58400,58100,98
|
|
20240315,132200,679227800,58100,58300,58300,58100,146
|
|
20240315,132100,670745000,58100,58100,58100,58100,59
|
|
20240315,132000,667317100,58200,58100,58200,58100,60
|
|
20240315,131900,663828100,58100,58300,58300,58100,180
|
|
20240315,131800,653369100,58400,58400,58400,58400,8
|
|
20240315,131700,652901900,58400,58400,58400,58400,0
|
|
20240315,131600,652901900,58400,58500,58500,58400,634
|
|
20240315,131500,615871100,58500,58500,58500,58500,0
|
|
20240315,131400,615871100,58500,58500,58500,58500,0
|
|
20240315,131300,615871100,58500,58500,58500,58500,3
|
|
20240315,131200,615695600,58500,58500,58500,58500,24
|
|
20240315,131100,614291600,58500,58500,58500,58500,0
|
|
20240315,131000,614291600,58500,58500,58500,58500,0
|
|
20240315,130900,614291600,58500,58500,58500,58500,18
|
|
20240315,130800,613238600,58500,58500,58500,58500,0
|
|
20240315,130700,613238600,58500,58500,58500,58500,0
|
|
20240315,130600,613238600,58500,58500,58500,58500,10
|
|
20240315,130500,612653600,58400,58400,58400,58400,0
|
|
20240315,130400,612653600,58400,58400,58400,58400,0
|
|
20240315,130300,612653600,58400,58400,58400,58400,0
|
|
20240315,130200,612653600,58400,58400,58400,58400,10
|
|
20240315,130100,612069600,58500,58500,58500,58500,0
|
|
20240315,130000,612069600,58500,58500,58500,58500,2
|
|
20240315,125900,611952600,58400,58400,58400,58400,0
|
|
20240315,125800,611952600,58400,58400,58400,58400,0
|
|
20240315,125700,611952600,58400,58400,58400,58400,0
|
|
20240315,125600,611952600,58400,58400,58400,58400,20
|
|
20240315,125500,610784600,58400,58400,58400,58400,0
|
|
20240315,125400,610784600,58400,58400,58400,58400,0
|
|
20240315,125300,610784600,58400,58400,58400,58400,0
|
|
20240315,125200,610784600,58400,58400,58400,58400,35
|
|
20240315,125100,608740600,58400,58400,58400,58400,0
|
|
20240315,125000,608740600,58400,58400,58400,58400,10
|
|
20240315,124900,608156600,58500,58500,58500,58500,0
|
|
20240315,124800,608156600,58500,58500,58500,58500,0
|
|
20240315,124700,608156600,58500,58500,58500,58500,0
|
|
20240315,124600,608156600,58500,58500,58500,58500,0
|
|
20240315,124500,608156600,58500,58500,58500,58500,0
|
|
20240315,124400,608156600,58500,58500,58500,58500,0
|
|
20240315,124300,608156600,58500,58500,58500,58500,2
|
|
20240315,124200,608039600,58500,58500,58500,58500,0
|
|
20240315,124100,608039600,58500,58500,58500,58500,0
|
|
20240315,124000,608039600,58500,58500,58500,58500,153
|
|
20240315,123900,599089100,58300,58300,58300,58300,0
|
|
20240315,123800,599089100,58300,58300,58300,58300,150
|
|
20240315,123700,590344100,58300,58300,58300,58300,1
|
|
20240315,123600,590285800,58300,58400,58400,58300,5
|
|
20240315,123500,589994100,58500,58500,58500,58500,0
|
|
20240315,123400,589994100,58500,58500,58500,58500,0
|
|
20240315,123300,589994100,58500,58300,58500,58300,226
|
|
20240315,123200,576793100,58300,58300,58300,58300,0
|
|
20240315,123100,576793100,58300,58300,58300,58300,0
|
|
20240315,123000,576793100,58300,58300,58300,58300,20
|
|
20240315,122900,575627100,58300,58300,58300,58300,0
|
|
20240315,122800,575627100,58300,58300,58300,58300,13
|
|
20240315,122700,574869200,58400,58400,58400,58400,0
|
|
20240315,122600,574869200,58400,58400,58400,58400,0
|
|
20240315,122500,574869200,58400,58400,58400,58400,0
|
|
20240315,122400,574869200,58400,58400,58400,58400,124
|
|
20240315,122300,567627600,58400,58400,58400,58400,55
|
|
20240315,122200,564415600,58400,58300,58400,58300,46
|
|
20240315,122100,561732800,58200,58200,58200,58200,29
|
|
20240315,122000,560045000,58100,58100,58100,58100,0
|
|
20240315,121900,560045000,58100,58100,58100,58100,0
|
|
20240315,121800,560045000,58100,58200,58200,58100,168
|
|
20240315,121700,550284000,58200,58200,58200,58200,20
|
|
20240315,121600,549120000,58200,58200,58200,58200,0
|
|
20240315,121500,549120000,58200,58200,58200,58200,0
|
|
20240315,121400,549120000,58200,58200,58200,58200,0
|
|
20240315,121300,549120000,58200,58200,58200,58200,0
|
|
20240315,121200,549120000,58200,58200,58200,58200,17
|
|
20240315,121100,548130600,58200,58200,58200,58200,0
|
|
20240315,121000,548130600,58200,58200,58200,58200,2
|
|
20240315,120900,548014200,58100,58100,58100,58100,1
|
|
20240315,120800,547956100,58100,58100,58100,58100,0
|
|
20240315,120700,547956100,58100,58100,58100,58100,0
|
|
20240315,120600,547956100,58100,58100,58100,58100,15
|
|
20240315,120500,547084600,58100,58100,58100,58100,0
|
|
20240315,120400,547084600,58100,58100,58100,58100,0
|
|
20240315,120300,547084600,58100,58100,58100,58100,0
|
|
20240315,120200,547084600,58100,58100,58100,58100,0
|
|
20240315,120100,547084600,58100,58100,58100,58100,1
|
|
20240315,120000,547026500,58100,58100,58100,58100,20
|
|
20240315,115900,545864500,58200,58200,58200,58200,0
|
|
20240315,115800,545864500,58200,58200,58200,58200,12
|
|
20240315,115700,545166100,58200,58200,58200,58200,1
|
|
20240315,115600,545107900,58300,58300,58300,58300,0
|
|
20240315,115500,545107900,58300,58300,58300,58300,0
|
|
20240315,115400,545107900,58300,58300,58300,58300,3
|
|
20240315,115300,544933000,58200,58200,58200,58200,5
|
|
20240315,115200,544642000,58200,58200,58200,58200,1
|
|
20240315,115100,544583800,58200,58200,58200,58200,15
|
|
20240315,115000,543710800,58100,58200,58200,58100,58
|
|
20240315,114900,540338900,58100,58100,58100,58100,0
|
|
20240315,114800,540338900,58100,58100,58100,58100,0
|
|
20240315,114700,540338900,58100,58200,58200,58100,5
|
|
20240315,114600,540048000,58100,58100,58100,58100,0
|
|
20240315,114500,540048000,58100,58200,58200,58100,18
|
|
20240315,114400,539002100,58200,58200,58200,58200,0
|
|
20240315,114300,539002100,58200,58200,58200,58200,1
|
|
20240315,114200,538943900,58100,58100,58100,58100,0
|
|
20240315,114100,538943900,58100,58100,58100,58100,1
|
|
20240315,114000,538885800,58300,58300,58300,58300,51
|
|
20240315,113900,535912500,58100,58100,58100,58100,0
|
|
20240315,113800,535912500,58100,58100,58100,58100,5
|
|
20240315,113700,535622000,58100,58100,58100,58100,0
|
|
20240315,113600,535622000,58100,58100,58100,58100,0
|
|
20240315,113500,535622000,58100,58100,58100,58100,0
|
|
20240315,113400,535622000,58100,58300,58300,58100,21
|
|
20240315,113300,534401500,58100,58100,58100,58100,0
|
|
20240315,113200,534401500,58100,58100,58100,58100,0
|
|
20240315,113100,534401500,58100,58100,58100,58100,0
|
|
20240315,113000,534401500,58100,58100,58100,58100,0
|
|
20240315,112900,534401500,58100,58100,58100,58100,0
|
|
20240315,112800,534401500,58100,58100,58100,58100,0
|
|
20240315,112700,534401500,58100,58100,58100,58100,0
|
|
20240315,112600,534401500,58100,58100,58100,58100,0
|
|
20240315,112500,534401500,58100,58100,58100,58100,0
|
|
20240315,112400,534401500,58100,58100,58100,58100,1
|
|
20240315,112300,534343400,58100,58100,58100,58100,70
|
|
20240315,112200,530276400,58100,58100,58100,58100,0
|
|
20240315,112100,530276400,58100,58100,58100,58100,0
|
|
20240315,112000,530276400,58100,58200,58200,58100,100
|
|
20240315,111900,524466100,58200,58200,58200,58200,0
|
|
20240315,111800,524466100,58200,58200,58200,58200,1
|
|
20240315,111700,524407900,58300,58300,58300,58300,50
|
|
20240315,111600,521492900,58300,58400,58400,58300,73
|
|
20240315,111500,517236900,58400,58400,58400,58400,1
|
|
20240315,111400,517178500,58400,58400,58400,58400,0
|
|
20240315,111300,517178500,58400,58400,58400,58400,0
|
|
20240315,111200,517178500,58400,58400,58400,58400,0
|
|
20240315,111100,517178500,58400,58400,58400,58400,0
|
|
20240315,111000,517178500,58400,58400,58400,58400,17
|
|
20240315,110900,516185700,58400,58400,58400,58400,0
|
|
20240315,110800,516185700,58400,58400,58400,58400,25
|
|
20240315,110700,514725700,58400,58400,58400,58400,44
|
|
20240315,110600,512156100,58300,58300,58300,58300,2
|
|
20240315,110500,512039500,58400,58400,58400,58400,30
|
|
20240315,110400,510287500,58300,58300,58300,58300,108
|
|
20240315,110300,503991100,58300,58300,58300,58300,0
|
|
20240315,110200,503991100,58300,58300,58300,58300,0
|
|
20240315,110100,503991100,58300,58300,58300,58300,0
|
|
20240315,110000,503991100,58300,58300,58300,58300,17
|
|
20240315,105900,503000000,58100,58100,58100,58100,60
|
|
20240315,105800,499514000,58300,58300,58300,58300,0
|
|
20240315,105700,499514000,58300,58300,58300,58300,3
|
|
20240315,105600,499339100,58000,58000,58000,58000,0
|
|
20240315,105500,499339100,58000,58000,58000,58000,10
|
|
20240315,105400,498759100,58000,58000,58000,58000,25
|
|
20240315,105300,497309100,58000,58000,58000,58000,0
|
|
20240315,105200,497309100,58000,58000,58000,58000,0
|
|
20240315,105100,497309100,58000,58000,58000,58000,1
|
|
20240315,105000,497251100,58400,58400,58400,58400,0
|
|
20240315,104900,497251100,58400,58400,58400,58400,20
|
|
20240315,104800,496083100,58400,58300,58400,58300,3
|
|
20240315,104700,495908000,58400,58400,58400,58400,1
|
|
20240315,104600,495849600,58300,58300,58300,58300,0
|
|
20240315,104500,495849600,58300,58300,58300,58300,17
|
|
20240315,104400,494858500,58300,58300,58300,58300,167
|
|
20240315,104300,485122400,58300,58300,58300,58300,90
|
|
20240315,104200,479875400,58000,58000,58000,58000,3
|
|
20240315,104100,479701400,58000,58000,58000,58000,100
|
|
20240315,104000,473901400,58000,58300,58300,58000,3
|
|
20240315,103900,473726800,58000,58300,58300,58000,263
|
|
20240315,103800,458469800,58000,58000,58000,58000,4
|
|
20240315,103700,458237800,58000,58000,58000,58000,0
|
|
20240315,103600,458237800,58000,58000,58000,58000,0
|
|
20240315,103500,458237800,58000,58000,58000,58000,0
|
|
20240315,103400,458237800,58000,58000,58000,58000,0
|
|
20240315,103300,458237800,58000,58100,58100,58000,150
|
|
20240315,103200,449532800,58400,58400,58400,58400,11
|
|
20240315,103100,448890400,58000,58000,58000,58000,0
|
|
20240315,103000,448890400,58000,58000,58000,58000,5
|
|
20240315,102900,448600400,58400,58400,58400,58400,1
|
|
20240315,102800,448542000,58300,58100,58300,58100,378
|
|
20240315,102700,426572400,58100,58100,58100,58100,38
|
|
20240315,102600,424364600,58300,58300,58300,58300,0
|
|
20240315,102500,424364600,58300,58300,58300,58300,1
|
|
20240315,102400,424306300,58400,58400,58400,58400,0
|
|
20240315,102300,424306300,58400,58400,58400,58400,1
|
|
20240315,102200,424247900,58100,58100,58100,58100,0
|
|
20240315,102100,424247900,58100,58100,58100,58100,0
|
|
20240315,102000,424247900,58100,58100,58100,58100,0
|
|
20240315,101900,424247900,58100,58100,58100,58100,0
|
|
20240315,101800,424247900,58100,58100,58100,58100,0
|
|
20240315,101700,424247900,58100,58300,58300,58100,10
|
|
20240315,101600,423665100,58300,58300,58300,58300,6
|
|
20240315,101500,423315300,58400,58400,58400,58400,1
|
|
20240315,101400,423256900,58400,58400,58400,58400,0
|
|
20240315,101300,423256900,58400,58400,58400,58400,1
|
|
20240315,101200,423198500,58400,58400,58400,58400,0
|
|
20240315,101100,423198500,58400,58400,58400,58400,6
|
|
20240315,101000,422848100,58400,58400,58400,58400,1
|
|
20240315,100900,422789700,58400,58400,58400,58400,0
|
|
20240315,100800,422789700,58400,58400,58400,58400,1
|
|
20240315,100700,422731300,58000,58000,58000,58000,0
|
|
20240315,100600,422731300,58000,58000,58000,58000,0
|
|
20240315,100500,422731300,58000,58000,58000,58000,0
|
|
20240315,100400,422731300,58000,58000,58000,58000,0
|
|
20240315,100300,422731300,58000,58000,58000,58000,0
|
|
20240315,100200,422731300,58000,58000,58000,58000,10
|
|
20240315,100100,422151300,58000,57900,58000,57900,147
|
|
20240315,100000,413626400,58000,58300,58300,58000,13
|
|
20240315,095900,412871800,58300,58000,58300,58000,41
|
|
20240315,095800,410493500,58400,58400,58400,58400,0
|
|
20240315,095700,410493500,58400,58400,58400,58400,2
|
|
20240315,095600,410376700,58400,58400,58400,58400,1
|
|
20240315,095500,410318300,58400,58000,58400,58000,997
|
|
20240315,095400,352321500,58000,57900,58000,57900,55
|
|
20240315,095300,349134100,58000,57900,58000,57800,23
|
|
20240315,095200,347803500,58000,58000,58000,58000,0
|
|
20240315,095100,347803500,58000,58000,58000,58000,1
|
|
20240315,095000,347745500,58000,58200,58200,58000,4
|
|
20240315,094900,347513100,57900,57900,57900,57900,11
|
|
20240315,094800,346876200,58000,58200,58200,58000,169
|
|
20240315,094700,337066000,58200,58200,58300,58200,228
|
|
20240315,094600,323787500,58200,58200,58200,58200,1
|
|
20240315,094500,323729300,58100,58000,58100,58000,62
|
|
20240315,094400,320127200,58000,57900,58000,57900,108
|
|
20240315,094300,313872000,57900,57900,57900,57900,7
|
|
20240315,094200,313466700,57700,57800,57800,57700,53
|
|
20240315,094100,310405500,57800,57700,57800,57700,189
|
|
20240315,094000,299493300,57700,57800,57800,57700,28
|
|
20240315,093900,297876400,57700,57800,57800,57700,143
|
|
20240315,093800,289615000,57800,57800,57800,57800,131
|
|
20240315,093700,282043200,57800,57800,57800,57800,289
|
|
20240315,093600,265339000,57800,57800,57800,57800,134
|
|
20240315,093500,257593800,57800,57800,57800,57800,60
|
|
20240315,093400,254125800,57800,57800,57800,57800,0
|
|
20240315,093300,254125800,57800,57800,57800,57800,2
|
|
20240315,093200,254010200,57800,57800,57800,57800,2
|
|
20240315,093100,253894600,57800,57800,57800,57800,59
|
|
20240315,093000,250484400,57800,57800,57800,57800,52
|
|
20240315,092900,247478800,57800,57800,57800,57800,113
|
|
20240315,092800,240947400,57700,57800,57800,57700,11
|
|
20240315,092700,240311900,57800,57900,57900,57800,133
|
|
20240315,092600,232624300,57900,57900,57900,57900,1
|
|
20240315,092500,232566400,58100,58100,58100,58100,3
|
|
20240315,092400,232392100,57700,57700,57700,57700,404
|
|
20240315,092300,209081300,58100,57800,58100,57800,11
|
|
20240315,092200,208443100,57800,57800,57800,57800,416
|
|
20240315,092100,184398300,57800,57700,57800,57700,4
|
|
20240315,092000,184167300,57700,57800,57800,57700,116
|
|
20240315,091900,177468200,57800,57800,57800,57800,0
|
|
20240315,091800,177468200,57800,57900,57900,57800,135
|
|
20240315,091700,169665000,57800,57800,57800,57800,0
|
|
20240315,091600,169665000,57800,57800,57800,57800,0
|
|
20240315,091500,169665000,57800,57800,57800,57800,234
|
|
20240315,091400,156139800,57800,57700,57900,57700,107
|
|
20240315,091300,149950500,57700,57800,57800,57700,47
|
|
20240315,091200,147235500,57900,57900,57900,57800,49
|
|
20240315,091100,144398900,58000,57900,58000,57900,19
|
|
20240315,091000,143298600,57900,57900,57900,57700,202
|
|
20240315,090900,131619400,58000,58200,58200,58000,477
|
|
20240315,090800,103940800,58100,58200,58300,58100,602
|
|
20240315,090700,68928600,58300,58300,58400,58300,15
|
|
20240315,090600,68053000,58400,58400,58400,58300,259
|
|
20240315,090500,52948100,58500,58300,58500,58300,35
|
|
20240315,090400,50904200,58300,58300,58400,58200,21
|
|
20240315,090300,49679900,58300,58300,58300,58300,146
|
|
20240315,090200,41168100,58200,58400,58500,58200,173
|
|
20240315,090100,31087300,58400,58500,58700,58400,119
|
|
20240315,090000,24133400,58400,58800,58800,58400,412
|