672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,200900,821094900,58300,58300,58300,58300,94
|
|
20240320,200800,821094900,58300,58300,58300,58300,0
|
|
20240320,200700,821094900,58300,58300,58300,58300,0
|
|
20240320,200600,821094900,58300,58300,58300,58300,0
|
|
20240320,200500,821094900,58300,58300,58300,58300,0
|
|
20240320,200400,821094900,58300,58300,58300,58300,0
|
|
20240320,200300,821094900,58300,58300,58300,58300,0
|
|
20240320,200200,821094900,58300,58300,58300,58300,0
|
|
20240320,200100,821094900,58300,58300,58300,58300,0
|
|
20240320,200000,821094900,58300,58300,58300,58300,0
|
|
20240320,195900,821094900,58300,58300,58300,58300,0
|
|
20240320,195800,821094900,58300,58300,58300,58300,0
|
|
20240320,195700,821094900,58300,58300,58300,58300,0
|
|
20240320,195600,821094900,58300,58300,58300,58300,0
|
|
20240320,195500,821094900,58300,58300,58300,58300,0
|
|
20240320,195400,821094900,58300,58300,58300,58300,0
|
|
20240320,195300,821094900,58300,58300,58300,58300,0
|
|
20240320,195200,821094900,58300,58300,58300,58300,0
|
|
20240320,195100,821094900,58300,58300,58300,58300,0
|
|
20240320,195000,821094900,58300,58300,58300,58300,0
|
|
20240320,194900,821094900,58300,58300,58300,58300,0
|
|
20240320,194800,821094900,58300,58300,58300,58300,0
|
|
20240320,194700,821094900,58300,58300,58300,58300,0
|
|
20240320,194600,821094900,58300,58300,58300,58300,0
|
|
20240320,194500,821094900,58300,58300,58300,58300,0
|
|
20240320,194400,821094900,58300,58300,58300,58300,0
|
|
20240320,194300,821094900,58300,58300,58300,58300,0
|
|
20240320,194200,821094900,58300,58300,58300,58300,0
|
|
20240320,194100,821094900,58300,58300,58300,58300,0
|
|
20240320,194000,821094900,58300,58300,58300,58300,0
|
|
20240320,193900,821094900,58300,58300,58300,58300,94
|
|
20240320,193800,821094900,58300,58300,58300,58300,0
|
|
20240320,193700,821094900,58300,58300,58300,58300,0
|
|
20240320,193600,821094900,58300,58300,58300,58300,0
|
|
20240320,193500,821094900,58300,58300,58300,58300,0
|
|
20240320,193400,821094900,58300,58300,58300,58300,0
|
|
20240320,193300,821094900,58300,58300,58300,58300,0
|
|
20240320,193200,821094900,58300,58300,58300,58300,0
|
|
20240320,193100,821094900,58300,58300,58300,58300,0
|
|
20240320,193000,821094900,58300,58300,58300,58300,0
|
|
20240320,192900,821094900,58300,58300,58300,58300,0
|
|
20240320,192800,821094900,58300,58300,58300,58300,0
|
|
20240320,192700,821094900,58300,58300,58300,58300,0
|
|
20240320,192600,821094900,58300,58300,58300,58300,0
|
|
20240320,192500,821094900,58300,58300,58300,58300,0
|
|
20240320,192400,821094900,58300,58300,58300,58300,0
|
|
20240320,192300,821094900,58300,58300,58300,58300,0
|
|
20240320,192200,821094900,58300,58300,58300,58300,0
|
|
20240320,192100,821094900,58300,58300,58300,58300,0
|
|
20240320,192000,821094900,58300,58300,58300,58300,0
|
|
20240320,191900,821094900,58300,58300,58300,58300,0
|
|
20240320,191800,821094900,58300,58300,58300,58300,0
|
|
20240320,191700,821094900,58300,58300,58300,58300,0
|
|
20240320,191600,821094900,58300,58300,58300,58300,0
|
|
20240320,191500,821094900,58300,58300,58300,58300,0
|
|
20240320,191400,821094900,58300,58300,58300,58300,0
|
|
20240320,191300,821094900,58300,58300,58300,58300,0
|
|
20240320,191200,821094900,58300,58300,58300,58300,0
|
|
20240320,191100,821094900,58300,58300,58300,58300,0
|
|
20240320,191000,821094900,58300,58300,58300,58300,0
|
|
20240320,190900,821094900,58300,58300,58300,58300,94
|
|
20240320,190800,821094900,58300,58300,58300,58300,0
|
|
20240320,190700,821094900,58300,58300,58300,58300,0
|
|
20240320,190600,821094900,58300,58300,58300,58300,0
|
|
20240320,190500,821094900,58300,58300,58300,58300,0
|
|
20240320,190400,821094900,58300,58300,58300,58300,0
|
|
20240320,190300,821094900,58300,58300,58300,58300,0
|
|
20240320,190200,821094900,58300,58300,58300,58300,0
|
|
20240320,190100,821094900,58300,58300,58300,58300,0
|
|
20240320,190000,821094900,58300,58300,58300,58300,0
|
|
20240320,185900,821094900,58300,58300,58300,58300,0
|
|
20240320,185800,821094900,58300,58300,58300,58300,0
|
|
20240320,185700,821094900,58300,58300,58300,58300,0
|
|
20240320,185600,821094900,58300,58300,58300,58300,0
|
|
20240320,185500,821094900,58300,58300,58300,58300,0
|
|
20240320,185400,821094900,58300,58300,58300,58300,0
|
|
20240320,185300,821094900,58300,58300,58300,58300,0
|
|
20240320,185200,821094900,58300,58300,58300,58300,0
|
|
20240320,185100,821094900,58300,58300,58300,58300,0
|
|
20240320,185000,821094900,58300,58300,58300,58300,0
|
|
20240320,184900,821094900,58300,58300,58300,58300,0
|
|
20240320,184800,821094900,58300,58300,58300,58300,0
|
|
20240320,184700,821094900,58300,58300,58300,58300,0
|
|
20240320,184600,821094900,58300,58300,58300,58300,0
|
|
20240320,184500,821094900,58300,58300,58300,58300,0
|
|
20240320,184400,821094900,58300,58300,58300,58300,0
|
|
20240320,184300,821094900,58300,58300,58300,58300,0
|
|
20240320,184200,821094900,58300,58300,58300,58300,0
|
|
20240320,184100,821094900,58300,58300,58300,58300,0
|
|
20240320,184000,821094900,58300,58300,58300,58300,0
|
|
20240320,183900,821094900,58300,58300,58300,58300,94
|
|
20240320,183800,821094900,58300,58300,58300,58300,0
|
|
20240320,183700,821094900,58300,58300,58300,58300,0
|
|
20240320,183600,821094900,58300,58300,58300,58300,0
|
|
20240320,183500,821094900,58300,58300,58300,58300,0
|
|
20240320,183400,821094900,58300,58300,58300,58300,0
|
|
20240320,183300,821094900,58300,58300,58300,58300,0
|
|
20240320,183200,821094900,58300,58300,58300,58300,0
|
|
20240320,183100,821094900,58300,58300,58300,58300,0
|
|
20240320,183000,821094900,58300,58300,58300,58300,0
|
|
20240320,182900,821094900,58300,58300,58300,58300,0
|
|
20240320,182800,821094900,58300,58300,58300,58300,0
|
|
20240320,182700,821094900,58300,58300,58300,58300,0
|
|
20240320,182600,821094900,58300,58300,58300,58300,0
|
|
20240320,182500,821094900,58300,58300,58300,58300,0
|
|
20240320,182400,821094900,58300,58300,58300,58300,0
|
|
20240320,182300,821094900,58300,58300,58300,58300,0
|
|
20240320,182200,821094900,58300,58300,58300,58300,0
|
|
20240320,182100,821094900,58300,58300,58300,58300,0
|
|
20240320,182000,821094900,58300,58300,58300,58300,0
|
|
20240320,181900,821094900,58300,58300,58300,58300,0
|
|
20240320,181800,821094900,58300,58300,58300,58300,0
|
|
20240320,181700,821094900,58300,58300,58300,58300,0
|
|
20240320,181600,821094900,58300,58300,58300,58300,0
|
|
20240320,181500,821094900,58300,58300,58300,58300,0
|
|
20240320,181400,821094900,58300,58300,58300,58300,0
|
|
20240320,181300,821094900,58300,58300,58300,58300,0
|
|
20240320,181200,821094900,58300,58300,58300,58300,0
|
|
20240320,181100,821094900,58300,58300,58300,58300,0
|
|
20240320,181000,821094900,58300,58300,58300,58300,0
|
|
20240320,180900,821094900,58300,58300,58300,58300,94
|
|
20240320,180800,821094900,58300,58300,58300,58300,0
|
|
20240320,180700,821094900,58300,58300,58300,58300,0
|
|
20240320,180600,821094900,58300,58300,58300,58300,0
|
|
20240320,180500,821094900,58300,58300,58300,58300,0
|
|
20240320,180400,821094900,58300,58300,58300,58300,0
|
|
20240320,180300,821094900,58300,58300,58300,58300,0
|
|
20240320,180200,821094900,58300,58300,58300,58300,0
|
|
20240320,180100,821094900,58300,58300,58300,58300,0
|
|
20240320,180000,821094900,58300,58300,58300,58300,0
|
|
20240320,175900,821094900,58300,58300,58300,58300,0
|
|
20240320,175800,821094900,58300,58300,58300,58300,0
|
|
20240320,175700,821094900,58300,58300,58300,58300,0
|
|
20240320,175600,821094900,58300,58300,58300,58300,0
|
|
20240320,175500,821094900,58300,58300,58300,58300,0
|
|
20240320,175400,821094900,58300,58300,58300,58300,0
|
|
20240320,175300,821094900,58300,58300,58300,58300,0
|
|
20240320,175200,821094900,58300,58300,58300,58300,0
|
|
20240320,175100,821094900,58300,58300,58300,58300,0
|
|
20240320,175000,821094900,58300,58300,58300,58300,0
|
|
20240320,174900,821094900,58300,58300,58300,58300,0
|
|
20240320,174800,821094900,58300,58300,58300,58300,0
|
|
20240320,174700,821094900,58300,58300,58300,58300,0
|
|
20240320,174600,821094900,58300,58300,58300,58300,0
|
|
20240320,174500,821094900,58300,58300,58300,58300,0
|
|
20240320,174400,821094900,58300,58300,58300,58300,0
|
|
20240320,174300,821094900,58300,58300,58300,58300,0
|
|
20240320,174200,821094900,58300,58300,58300,58300,0
|
|
20240320,174100,821094900,58300,58300,58300,58300,0
|
|
20240320,174000,821094900,58300,58300,58300,58300,0
|
|
20240320,173900,821094900,58300,58300,58300,58300,94
|
|
20240320,173800,821094900,58300,58300,58300,58300,0
|
|
20240320,173700,821094900,58300,58300,58300,58300,0
|
|
20240320,173600,821094900,58300,58300,58300,58300,0
|
|
20240320,173500,821094900,58300,58300,58300,58300,0
|
|
20240320,173400,821094900,58300,58300,58300,58300,0
|
|
20240320,173300,821094900,58300,58300,58300,58300,0
|
|
20240320,173200,821094900,58300,58300,58300,58300,0
|
|
20240320,173100,821094900,58300,58300,58300,58300,0
|
|
20240320,173000,821094900,58300,58300,58300,58300,0
|
|
20240320,172900,821094900,58300,58300,58300,58300,0
|
|
20240320,172800,821094900,58300,58300,58300,58300,0
|
|
20240320,172700,821094900,58300,58300,58300,58300,0
|
|
20240320,172600,821094900,58300,58300,58300,58300,0
|
|
20240320,172500,821094900,58300,58300,58300,58300,0
|
|
20240320,172400,821094900,58300,58300,58300,58300,0
|
|
20240320,172300,821094900,58300,58300,58300,58300,0
|
|
20240320,172200,821094900,58300,58300,58300,58300,0
|
|
20240320,172100,821094900,58300,58300,58300,58300,0
|
|
20240320,172000,821094900,58300,58300,58300,58300,0
|
|
20240320,171900,821094900,58300,58300,58300,58300,0
|
|
20240320,171800,821094900,58300,58300,58300,58300,0
|
|
20240320,171700,821094900,58300,58300,58300,58300,0
|
|
20240320,171600,821094900,58300,58300,58300,58300,0
|
|
20240320,171500,821094900,58300,58300,58300,58300,0
|
|
20240320,171400,821094900,58300,58300,58300,58300,0
|
|
20240320,171300,821094900,58300,58300,58300,58300,0
|
|
20240320,171200,821094900,58300,58300,58300,58300,0
|
|
20240320,171100,821094900,58300,58300,58300,58300,0
|
|
20240320,171000,821094900,58300,58300,58300,58300,0
|
|
20240320,170900,821094900,58300,58300,58300,58300,94
|
|
20240320,170800,821094900,58300,58300,58300,58300,0
|
|
20240320,170700,821094900,58300,58300,58300,58300,0
|
|
20240320,170600,821094900,58300,58300,58300,58300,0
|
|
20240320,170500,821094900,58300,58300,58300,58300,0
|
|
20240320,170400,821094900,58300,58300,58300,58300,0
|
|
20240320,170300,821094900,58300,58300,58300,58300,0
|
|
20240320,170200,821094900,58300,58300,58300,58300,0
|
|
20240320,170100,821094900,58300,58300,58300,58300,0
|
|
20240320,170000,821094900,58300,58300,58300,58300,0
|
|
20240320,165900,821094900,58300,58300,58300,58300,0
|
|
20240320,165800,821094900,58300,58300,58300,58300,0
|
|
20240320,165700,821094900,58300,58300,58300,58300,0
|
|
20240320,165600,821094900,58300,58300,58300,58300,0
|
|
20240320,165500,821094900,58300,58300,58300,58300,0
|
|
20240320,165400,821094900,58300,58300,58300,58300,0
|
|
20240320,165300,821094900,58300,58300,58300,58300,0
|
|
20240320,165200,821094900,58300,58300,58300,58300,0
|
|
20240320,165100,821094900,58300,58300,58300,58300,0
|
|
20240320,165000,821094900,58300,58300,58300,58300,0
|
|
20240320,164900,821094900,58300,58300,58300,58300,0
|
|
20240320,164800,821094900,58300,58300,58300,58300,0
|
|
20240320,164700,821094900,58300,58300,58300,58300,0
|
|
20240320,164600,821094900,58300,58300,58300,58300,0
|
|
20240320,164500,821094900,58300,58300,58300,58300,0
|
|
20240320,164400,821094900,58300,58300,58300,58300,0
|
|
20240320,164300,821094900,58300,58300,58300,58300,0
|
|
20240320,164200,821094900,58300,58300,58300,58300,0
|
|
20240320,164100,821094900,58300,58300,58300,58300,0
|
|
20240320,164000,821094900,58300,58300,58300,58300,0
|
|
20240320,163900,821094900,58300,58300,58300,58300,94
|
|
20240320,163800,821094900,58300,58300,58300,58300,0
|
|
20240320,163700,821094900,58300,58300,58300,58300,0
|
|
20240320,163600,821094900,58300,58300,58300,58300,0
|
|
20240320,163500,821094900,58300,58300,58300,58300,0
|
|
20240320,163400,821094900,58300,58300,58300,58300,0
|
|
20240320,163300,821094900,58300,58300,58300,58300,0
|
|
20240320,163200,821094900,58300,58300,58300,58300,0
|
|
20240320,163100,821094900,58300,58300,58300,58300,0
|
|
20240320,163000,821094900,58300,58300,58300,58300,0
|
|
20240320,162900,821094900,58300,58300,58300,58300,0
|
|
20240320,162800,821094900,58300,58300,58300,58300,0
|
|
20240320,162700,821094900,58300,58300,58300,58300,0
|
|
20240320,162600,821094900,58300,58300,58300,58300,0
|
|
20240320,162500,821094900,58300,58300,58300,58300,0
|
|
20240320,162400,821094900,58300,58300,58300,58300,0
|
|
20240320,162300,821094900,58300,58300,58300,58300,0
|
|
20240320,162200,821094900,58300,58300,58300,58300,0
|
|
20240320,162100,821094900,58300,58300,58300,58300,0
|
|
20240320,162000,821094900,58300,58300,58300,58300,0
|
|
20240320,161900,821094900,58300,58300,58300,58300,0
|
|
20240320,161800,821094900,58300,58300,58300,58300,0
|
|
20240320,161700,821094900,58300,58300,58300,58300,0
|
|
20240320,161600,821094900,58300,58300,58300,58300,0
|
|
20240320,161500,821094900,58300,58300,58300,58300,0
|
|
20240320,161400,821094900,58300,58300,58300,58300,0
|
|
20240320,161300,821094900,58300,58300,58300,58300,0
|
|
20240320,161200,821094900,58300,58300,58300,58300,0
|
|
20240320,161100,821094900,58300,58300,58300,58300,0
|
|
20240320,161000,821094900,58300,58300,58300,58300,0
|
|
20240320,160900,821094900,58300,58300,58300,58300,94
|
|
20240320,160800,821094900,58300,58300,58300,58300,0
|
|
20240320,160700,821094900,58300,58300,58300,58300,0
|
|
20240320,160600,821094900,58300,58300,58300,58300,0
|
|
20240320,160500,821094900,58300,58300,58300,58300,0
|
|
20240320,160400,821094900,58300,58300,58300,58300,0
|
|
20240320,160300,821094900,58300,58300,58300,58300,0
|
|
20240320,160200,821094900,58300,58300,58300,58300,0
|
|
20240320,160100,821094900,58300,58300,58300,58300,0
|
|
20240320,160000,821094900,58300,58300,58300,58300,0
|
|
20240320,155900,821094900,58300,58300,58300,58300,0
|
|
20240320,155800,821094900,58300,58300,58300,58300,0
|
|
20240320,155700,821094900,58300,58300,58300,58300,0
|
|
20240320,155600,821094900,58300,58300,58300,58300,0
|
|
20240320,155500,821094900,58300,58300,58300,58300,0
|
|
20240320,155400,821094900,58300,58300,58300,58300,0
|
|
20240320,155300,821094900,58300,58300,58300,58300,0
|
|
20240320,155200,821094900,58300,58300,58300,58300,0
|
|
20240320,155100,821094900,58300,58300,58300,58300,0
|
|
20240320,155000,821094900,58300,58300,58300,58300,0
|
|
20240320,154900,821094900,58300,58300,58300,58300,0
|
|
20240320,154800,821094900,58300,58300,58300,58300,0
|
|
20240320,154700,821094900,58300,58300,58300,58300,0
|
|
20240320,154600,821094900,58300,58300,58300,58300,0
|
|
20240320,154500,821094900,58300,58300,58300,58300,0
|
|
20240320,154400,821094900,58300,58300,58300,58300,0
|
|
20240320,154300,821094900,58300,58300,58300,58300,0
|
|
20240320,154200,821094900,58300,58300,58300,58300,0
|
|
20240320,154100,821094900,58300,58300,58300,58300,0
|
|
20240320,154000,821094900,58300,58300,58300,58300,0
|
|
20240320,153900,821094900,58300,58300,58300,58300,94
|
|
20240320,153800,821094900,58300,58300,58300,58300,0
|
|
20240320,153700,821094900,58300,58300,58300,58300,0
|
|
20240320,153600,821094900,58300,58300,58300,58300,0
|
|
20240320,153500,821094900,58300,58300,58300,58300,0
|
|
20240320,153400,821094900,58300,58300,58300,58300,0
|
|
20240320,153300,821094900,58300,58300,58300,58300,0
|
|
20240320,153200,821094900,58300,58300,58300,58300,0
|
|
20240320,153100,821094900,58300,58300,58300,58300,0
|
|
20240320,153000,821094900,58300,58300,58300,58300,94
|
|
20240320,152900,815614700,58200,58200,58200,58200,0
|
|
20240320,152800,815614700,58200,58200,58200,58200,0
|
|
20240320,152700,815614700,58200,58200,58200,58200,0
|
|
20240320,152600,815614700,58200,58200,58200,58200,0
|
|
20240320,152500,815614700,58200,58200,58200,58200,0
|
|
20240320,152400,815614700,58200,58200,58200,58200,0
|
|
20240320,152300,815614700,58200,58200,58200,58200,0
|
|
20240320,152200,815614700,58200,58200,58200,58200,0
|
|
20240320,152100,815614700,58200,58200,58200,58200,0
|
|
20240320,152000,815614700,58200,58200,58200,58200,0
|
|
20240320,151900,815614700,58200,58300,58300,58200,54
|
|
20240320,151800,812470700,58200,58200,58200,58200,0
|
|
20240320,151700,812470700,58200,58200,58200,58200,9
|
|
20240320,151600,811946900,58200,58300,58300,58200,265
|
|
20240320,151500,796521300,58300,58300,58300,58300,5
|
|
20240320,151400,796229800,58300,58200,58300,58200,88
|
|
20240320,151300,791107800,58200,58300,58300,58200,17
|
|
20240320,151200,790117000,58300,58300,58300,58300,6
|
|
20240320,151100,789767200,58300,58300,58300,58300,2
|
|
20240320,151000,789650600,58200,58300,58300,58200,3
|
|
20240320,150900,789475900,58300,58300,58300,58300,2
|
|
20240320,150800,789359300,58300,58300,58300,58300,0
|
|
20240320,150700,789359300,58300,58300,58300,58300,279
|
|
20240320,150600,773093600,58400,58400,58400,58400,7
|
|
20240320,150500,772684800,58300,58300,58400,58300,60
|
|
20240320,150400,769186300,58400,58400,58400,58400,2
|
|
20240320,150300,769069500,58400,58400,58400,58400,14
|
|
20240320,150200,768251900,58400,58400,58400,58400,1
|
|
20240320,150100,768193500,58300,58400,58400,58300,7
|
|
20240320,150000,767785300,58400,58600,58600,58400,13
|
|
20240320,145900,767023700,58300,58300,58400,58300,143
|
|
20240320,145800,758686700,58300,58500,58500,58300,1442
|
|
20240320,145700,674499700,58500,58400,58500,58400,4
|
|
20240320,145600,674266000,58400,58500,58500,58400,306
|
|
20240320,145500,656392400,58400,58500,58500,58400,27
|
|
20240320,145400,654815500,58500,58500,58500,58500,1
|
|
20240320,145300,654757000,58500,58500,58500,58400,14
|
|
20240320,145200,653938800,58500,58500,58500,58500,19
|
|
20240320,145100,652827300,58500,58500,58500,58500,5
|
|
20240320,145000,652534800,58500,58500,58500,58500,5
|
|
20240320,144900,652242300,58500,58500,58500,58500,11
|
|
20240320,144800,651598800,58500,58500,58500,58500,0
|
|
20240320,144700,651598800,58500,58500,58500,58500,2
|
|
20240320,144600,651481800,58500,58500,58500,58500,1
|
|
20240320,144500,651423300,58500,58500,58500,58500,1
|
|
20240320,144400,651364800,58500,58500,58500,58500,5
|
|
20240320,144300,651072300,58500,58500,58500,58500,64
|
|
20240320,144200,647328300,58500,58500,58500,58500,13
|
|
20240320,144100,646567800,58400,58400,58400,58400,2
|
|
20240320,144000,646451000,58400,58400,58400,58400,0
|
|
20240320,143900,646451000,58400,58500,58500,58400,17
|
|
20240320,143800,645457900,58500,58500,58500,58500,0
|
|
20240320,143700,645457900,58500,58500,58500,58500,23
|
|
20240320,143600,644112400,58500,58500,58500,58500,20
|
|
20240320,143500,642942400,58500,58500,58500,58500,2
|
|
20240320,143400,642825400,58500,58500,58500,58500,13
|
|
20240320,143300,642064900,58500,58500,58500,58500,0
|
|
20240320,143200,642064900,58500,58500,58500,58500,0
|
|
20240320,143100,642064900,58500,58500,58500,58500,2
|
|
20240320,143000,641947900,58400,58400,58400,58400,10
|
|
20240320,142900,641363900,58500,58500,58500,58500,14
|
|
20240320,142800,640544900,58400,58400,58400,58400,0
|
|
20240320,142700,640544900,58400,58400,58400,58400,0
|
|
20240320,142600,640544900,58400,58400,58400,58400,11
|
|
20240320,142500,639902500,58500,58500,58500,58500,0
|
|
20240320,142400,639902500,58500,58500,58500,58500,91
|
|
20240320,142300,634579000,58500,58500,58500,58500,0
|
|
20240320,142200,634579000,58500,58500,58500,58500,2
|
|
20240320,142100,634462000,58500,58500,58500,58500,20
|
|
20240320,142000,633292000,58500,58500,58500,58500,187
|
|
20240320,141900,622352500,58500,58500,58500,58500,0
|
|
20240320,141800,622352500,58500,58500,58500,58500,6
|
|
20240320,141700,622001500,58500,58500,58500,58500,0
|
|
20240320,141600,622001500,58500,58500,58500,58500,0
|
|
20240320,141500,622001500,58500,58500,58500,58500,0
|
|
20240320,141400,622001500,58500,58500,58500,58500,0
|
|
20240320,141300,622001500,58500,58500,58500,58500,15
|
|
20240320,141200,621124000,58500,58500,58500,58500,15
|
|
20240320,141100,620246500,58600,58600,58600,58600,10
|
|
20240320,141000,619660500,58600,58600,58600,58600,0
|
|
20240320,140900,619660500,58600,58600,58600,58600,1
|
|
20240320,140800,619601900,58500,58500,58500,58500,10
|
|
20240320,140700,619016900,58400,58400,58400,58400,0
|
|
20240320,140600,619016900,58400,58400,58400,58400,0
|
|
20240320,140500,619016900,58400,58400,58400,58400,1
|
|
20240320,140400,618958500,58400,58500,58500,58400,30
|
|
20240320,140300,617204300,58600,58600,58600,58600,1
|
|
20240320,140200,617145700,58600,58600,58600,58600,52
|
|
20240320,140100,614098500,58600,58600,58600,58600,4
|
|
20240320,140000,613864100,58500,58500,58500,58500,0
|
|
20240320,135900,613864100,58500,58500,58500,58500,138
|
|
20240320,135800,605791100,58500,58500,58500,58500,10
|
|
20240320,135700,605206100,58500,58500,58500,58500,0
|
|
20240320,135600,605206100,58500,58500,58500,58500,0
|
|
20240320,135500,605206100,58500,58500,58500,58500,0
|
|
20240320,135400,605206100,58500,58500,58500,58500,15
|
|
20240320,135300,604328600,58500,58500,58500,58500,0
|
|
20240320,135200,604328600,58500,58500,58500,58500,0
|
|
20240320,135100,604328600,58500,58500,58500,58500,0
|
|
20240320,135000,604328600,58500,58500,58500,58500,0
|
|
20240320,134900,604328600,58500,58500,58500,58500,0
|
|
20240320,134800,604328600,58500,58500,58500,58500,0
|
|
20240320,134700,604328600,58500,58600,58600,58500,19
|
|
20240320,134600,603217000,58600,58600,58600,58600,0
|
|
20240320,134500,603217000,58600,58600,58600,58600,26
|
|
20240320,134400,601693400,58600,58600,58600,58600,0
|
|
20240320,134300,601693400,58600,58600,58600,58600,22
|
|
20240320,134200,600404200,58500,58500,58500,58500,0
|
|
20240320,134100,600404200,58500,58500,58500,58500,86
|
|
20240320,134000,595373200,58500,58500,58500,58500,0
|
|
20240320,133900,595373200,58500,58500,58500,58500,0
|
|
20240320,133800,595373200,58500,58500,58500,58500,0
|
|
20240320,133700,595373200,58500,58500,58500,58500,176
|
|
20240320,133600,585077200,58500,58500,58500,58500,0
|
|
20240320,133500,585077200,58500,58500,58500,58500,3
|
|
20240320,133400,584901700,58500,58600,58600,58500,20
|
|
20240320,133300,583730700,58500,58500,58500,58500,0
|
|
20240320,133200,583730700,58500,58500,58500,58500,35
|
|
20240320,133100,581683200,58500,58500,58500,58500,248
|
|
20240320,133000,567175200,58600,58600,58600,58600,11
|
|
20240320,132900,566530600,58600,58600,58600,58600,1
|
|
20240320,132800,566472000,58600,58600,58600,58600,21
|
|
20240320,132700,565241400,58600,58600,58600,58600,255
|
|
20240320,132600,550298400,58600,58600,58600,58600,0
|
|
20240320,132500,550298400,58600,58600,58600,58600,0
|
|
20240320,132400,550298400,58600,58600,58600,58600,0
|
|
20240320,132300,550298400,58600,58700,58700,58600,100
|
|
20240320,132200,544437900,58700,58700,58700,58700,237
|
|
20240320,132100,530526000,58700,58700,58700,58700,0
|
|
20240320,132000,530526000,58700,58700,58700,58700,64
|
|
20240320,131900,526769200,58600,58600,58600,58600,0
|
|
20240320,131800,526769200,58600,58600,58600,58600,0
|
|
20240320,131700,526769200,58600,58600,58600,58600,0
|
|
20240320,131600,526769200,58600,58600,58600,58600,1
|
|
20240320,131500,526710600,58600,58600,58600,58600,20
|
|
20240320,131400,525538600,58600,58600,58600,58600,0
|
|
20240320,131300,525538600,58600,58600,58600,58600,0
|
|
20240320,131200,525538600,58600,58600,58600,58600,16
|
|
20240320,131100,524601000,58600,58500,58600,58500,2
|
|
20240320,131000,524483900,58500,58500,58500,58500,0
|
|
20240320,130900,524483900,58500,58500,58500,58500,29
|
|
20240320,130800,522787400,58400,58500,58500,58400,11
|
|
20240320,130700,522144900,58500,58500,58500,58500,0
|
|
20240320,130600,522144900,58500,58500,58500,58500,18
|
|
20240320,130500,521091900,58400,58400,58400,58400,0
|
|
20240320,130400,521091900,58400,58400,58400,58400,0
|
|
20240320,130300,521091900,58400,58400,58400,58400,5
|
|
20240320,130200,520799900,58400,58400,58400,58400,36
|
|
20240320,130100,518697500,58500,58500,58500,58500,5
|
|
20240320,130000,518405000,58500,58500,58500,58500,13
|
|
20240320,125900,517644500,58500,58500,58500,58500,2
|
|
20240320,125800,517527500,58500,58500,58500,58500,5
|
|
20240320,125700,517235000,58500,58500,58500,58500,173
|
|
20240320,125600,507114500,58500,58500,58500,58500,2
|
|
20240320,125500,506997500,58500,58400,58500,58400,13
|
|
20240320,125400,506237300,58500,58500,58500,58500,1
|
|
20240320,125300,506178800,58500,58400,58500,58400,134
|
|
20240320,125200,498352800,58400,58400,58400,58400,40
|
|
20240320,125100,496016800,58500,58500,58500,58500,1
|
|
20240320,125000,495958300,58500,58500,58500,58500,16
|
|
20240320,124900,495022300,58400,58400,58400,58400,0
|
|
20240320,124800,495022300,58400,58400,58400,58400,0
|
|
20240320,124700,495022300,58400,58500,58500,58400,30
|
|
20240320,124600,493269800,58500,58500,58500,58400,3
|
|
20240320,124500,493094400,58500,58500,58500,58400,32
|
|
20240320,124400,491222600,58500,58500,58500,58500,13
|
|
20240320,124300,490462100,58500,58500,58500,58500,10
|
|
20240320,124200,489877100,58500,58500,58500,58500,9
|
|
20240320,124100,489350600,58500,58400,58500,58400,2
|
|
20240320,124000,489233700,58500,58500,58500,58500,7
|
|
20240320,123900,488824200,58500,58400,58500,58400,74
|
|
20240320,123800,484502500,58500,58500,58500,58500,1
|
|
20240320,123700,484444000,58500,58500,58500,58500,22
|
|
20240320,123600,483157000,58500,58500,58500,58500,50
|
|
20240320,123500,480232000,58500,58400,58500,58400,13
|
|
20240320,123400,479472700,58400,58500,58500,58400,76
|
|
20240320,123300,475033300,58400,58400,58400,58400,0
|
|
20240320,123200,475033300,58400,58400,58400,58400,0
|
|
20240320,123100,475033300,58400,58400,58400,58400,0
|
|
20240320,123000,475033300,58400,58400,58400,58400,0
|
|
20240320,122900,475033300,58400,58400,58400,58400,75
|
|
20240320,122800,470653300,58500,58500,58500,58500,1
|
|
20240320,122700,470594800,58500,58500,58500,58500,1
|
|
20240320,122600,470536300,58500,58500,58500,58500,71
|
|
20240320,122500,466382800,58500,58500,58500,58500,10
|
|
20240320,122400,465797800,58500,58500,58500,58500,0
|
|
20240320,122300,465797800,58500,58500,58500,58500,17
|
|
20240320,122200,464803300,58400,58400,58400,58400,23
|
|
20240320,122100,463460100,58400,58400,58400,58400,80
|
|
20240320,122000,458788100,58400,58400,58400,58400,0
|
|
20240320,121900,458788100,58400,58400,58400,58400,0
|
|
20240320,121800,458788100,58400,58500,58500,58400,13
|
|
20240320,121700,458028800,58400,58400,58400,58400,0
|
|
20240320,121600,458028800,58400,58500,58500,58400,27
|
|
20240320,121500,456451900,58500,58500,58500,58500,63
|
|
20240320,121400,452766400,58500,58500,58500,58500,0
|
|
20240320,121300,452766400,58500,58500,58500,58500,0
|
|
20240320,121200,452766400,58500,58500,58500,58500,0
|
|
20240320,121100,452766400,58500,58500,58500,58500,0
|
|
20240320,121000,452766400,58500,58500,58500,58500,1
|
|
20240320,120900,452707900,58400,58400,58400,58400,35
|
|
20240320,120800,450663900,58400,58400,58400,58400,0
|
|
20240320,120700,450663900,58400,58400,58400,58400,1
|
|
20240320,120600,450605500,58500,58400,58500,58400,234
|
|
20240320,120500,436939800,58500,58500,58500,58500,11
|
|
20240320,120400,436296300,58500,58500,58500,58500,3
|
|
20240320,120300,436120800,58500,58600,58600,58500,130
|
|
20240320,120200,428512400,58600,58600,58600,58600,16
|
|
20240320,120100,427574800,58600,58600,58600,58600,3
|
|
20240320,120000,427399000,58500,58500,58500,58500,2
|
|
20240320,115900,427282000,58500,58500,58500,58500,0
|
|
20240320,115800,427282000,58500,58600,58600,58500,62
|
|
20240320,115700,423654800,58600,58600,58700,58600,50
|
|
20240320,115600,420724700,58700,58700,58700,58700,10
|
|
20240320,115500,420137700,58700,58700,58700,58700,0
|
|
20240320,115400,420137700,58700,58700,58700,58700,1
|
|
20240320,115300,420079000,58700,58700,58700,58700,0
|
|
20240320,115200,420079000,58700,58700,58700,58700,7
|
|
20240320,115100,419668100,58700,58700,58700,58700,5
|
|
20240320,115000,419374600,58600,58600,58600,58600,0
|
|
20240320,114900,419374600,58600,58600,58600,58600,55
|
|
20240320,114800,416151600,58600,58600,58600,58600,0
|
|
20240320,114700,416151600,58600,58600,58600,58600,6
|
|
20240320,114600,415800000,58600,58600,58600,58600,0
|
|
20240320,114500,415800000,58600,58600,58600,58600,0
|
|
20240320,114400,415800000,58600,58700,58700,58600,24
|
|
20240320,114300,414391900,58700,58700,58700,58700,1
|
|
20240320,114200,414333200,58700,58700,58700,58700,0
|
|
20240320,114100,414333200,58700,58700,58700,58700,0
|
|
20240320,114000,414333200,58700,58700,58700,58700,2
|
|
20240320,113900,414215800,58600,58600,58600,58600,0
|
|
20240320,113800,414215800,58600,58600,58600,58600,0
|
|
20240320,113700,414215800,58600,58600,58600,58600,0
|
|
20240320,113600,414215800,58600,58600,58600,58600,0
|
|
20240320,113500,414215800,58600,58600,58600,58600,0
|
|
20240320,113400,414215800,58600,58600,58600,58600,7
|
|
20240320,113300,413805600,58600,58600,58600,58600,1
|
|
20240320,113200,413747000,58500,58600,58600,58400,33
|
|
20240320,113100,411817100,58500,58500,58500,58500,0
|
|
20240320,113000,411817100,58500,58500,58500,58500,12
|
|
20240320,112900,411115100,58500,58700,58700,58500,16
|
|
20240320,112800,410178900,58500,58500,58500,58500,0
|
|
20240320,112700,410178900,58500,58500,58500,58500,96
|
|
20240320,112600,404562900,58500,58500,58500,58500,29
|
|
20240320,112500,402866400,58500,58600,58600,58500,171
|
|
20240320,112400,392862400,58500,58600,58600,58500,96
|
|
20240320,112300,387241000,58600,58600,58600,58600,0
|
|
20240320,112200,387241000,58600,58500,58600,58500,283
|
|
20240320,112100,370680400,58500,58500,58500,58500,0
|
|
20240320,112000,370680400,58500,58600,58600,58500,247
|
|
20240320,111900,356229900,58600,58600,58600,58600,17
|
|
20240320,111800,355233700,58600,58600,58600,58600,76
|
|
20240320,111700,350780100,58600,58600,58600,58600,0
|
|
20240320,111600,350780100,58600,58600,58600,58600,0
|
|
20240320,111500,350780100,58600,58600,58600,58600,37
|
|
20240320,111400,348611900,58600,58600,58600,58600,0
|
|
20240320,111300,348611900,58600,58600,58600,58600,214
|
|
20240320,111200,336071500,58800,58600,58800,58600,40
|
|
20240320,111100,333725500,58800,58800,58800,58800,50
|
|
20240320,111000,330785500,58800,58800,58800,58800,5
|
|
20240320,110900,330491500,58800,58800,58800,58800,5
|
|
20240320,110800,330197500,58800,58800,58800,58800,6
|
|
20240320,110700,329844700,58600,58600,58600,58600,11
|
|
20240320,110600,329200100,58600,58600,58600,58600,2
|
|
20240320,110500,329082900,58600,58600,58600,58600,10
|
|
20240320,110400,328496900,58600,58600,58600,58600,78
|
|
20240320,110300,323926100,58600,58600,58600,58600,5
|
|
20240320,110200,323633100,58600,58600,58600,58600,2
|
|
20240320,110100,323515900,58800,58800,58800,58800,1
|
|
20240320,110000,323457100,58600,58700,58700,58600,941
|
|
20240320,105900,268247800,58800,58800,58800,58800,0
|
|
20240320,105800,268247800,58800,58800,58800,58800,0
|
|
20240320,105700,268247800,58800,58800,58800,58800,0
|
|
20240320,105600,268247800,58800,58800,58800,58800,123
|
|
20240320,105500,261015400,59000,59000,59000,59000,0
|
|
20240320,105400,261015400,59000,59000,59000,59000,5
|
|
20240320,105300,260720400,59000,59000,59000,59000,1
|
|
20240320,105200,260661400,59000,59000,59000,59000,0
|
|
20240320,105100,260661400,59000,58800,59000,58800,5
|
|
20240320,105000,260367200,58800,58800,58800,58800,14
|
|
20240320,104900,259544000,58800,58800,58800,58800,184
|
|
20240320,104800,248724800,58800,58800,58800,58800,27
|
|
20240320,104700,247137200,58800,58800,58800,58800,0
|
|
20240320,104600,247137200,58800,58800,58800,58800,0
|
|
20240320,104500,247137200,58800,58800,58800,58800,29
|
|
20240320,104400,245432000,58800,58900,58900,58800,32
|
|
20240320,104300,243550300,58900,58900,58900,58900,0
|
|
20240320,104200,243550300,58900,59100,59100,58900,39
|
|
20240320,104100,241252400,58900,58900,58900,58900,1
|
|
20240320,104000,241193500,58900,58900,58900,58900,0
|
|
20240320,103900,241193500,58900,58800,58900,58800,52
|
|
20240320,103800,238135700,58800,58800,58800,58800,0
|
|
20240320,103700,238135700,58800,58800,58800,58800,24
|
|
20240320,103600,236724500,58900,58900,58900,58900,8
|
|
20240320,103500,236253300,58900,58800,58900,58800,62
|
|
20240320,103400,232604500,58800,58800,58800,58800,0
|
|
20240320,103300,232604500,58800,58800,58800,58800,35
|
|
20240320,103200,230546500,59200,59200,59200,59200,0
|
|
20240320,103100,230546500,59200,59200,59200,59200,0
|
|
20240320,103000,230546500,59200,58800,59200,58800,85
|
|
20240320,102900,225547700,58800,59200,59200,58800,165
|
|
20240320,102800,215842900,59200,59200,59200,59200,0
|
|
20240320,102700,215842900,59200,58900,59200,58800,16
|
|
20240320,102600,214899200,58900,58900,58900,58900,43
|
|
20240320,102500,212366500,58900,58900,58900,58900,150
|
|
20240320,102400,203531500,58900,59000,59000,58900,66
|
|
20240320,102300,199638500,59000,59000,59000,59000,80
|
|
20240320,102200,194918500,59100,59100,59100,59100,0
|
|
20240320,102100,194918500,59100,59100,59100,59100,13
|
|
20240320,102000,194150200,59200,59000,59200,59000,178
|
|
20240320,101900,183647600,59000,59000,59000,59000,9
|
|
20240320,101800,183116600,59000,59000,59000,59000,2
|
|
20240320,101700,182998600,59200,59200,59200,59200,18
|
|
20240320,101600,181933000,59000,59000,59000,59000,0
|
|
20240320,101500,181933000,59000,59000,59000,59000,7
|
|
20240320,101400,181520000,59000,59000,59000,59000,1
|
|
20240320,101300,181461000,59000,59100,59100,59000,21
|
|
20240320,101200,180221900,59000,59000,59000,59000,0
|
|
20240320,101100,180221900,59000,59100,59100,59000,244
|
|
20240320,101000,165811500,59100,59100,59100,59100,47
|
|
20240320,100900,163033800,59100,59100,59100,59100,50
|
|
20240320,100800,160078800,59100,59100,59100,59100,0
|
|
20240320,100700,160078800,59100,59100,59100,59100,0
|
|
20240320,100600,160078800,59100,59100,59100,59100,0
|
|
20240320,100500,160078800,59100,59100,59100,59100,44
|
|
20240320,100400,157478400,59100,59100,59100,59100,0
|
|
20240320,100300,157478400,59100,59100,59100,59100,0
|
|
20240320,100200,157478400,59100,59100,59100,59100,10
|
|
20240320,100100,156887400,59300,59300,59300,59300,30
|
|
20240320,100000,155108400,59300,59300,59300,59300,2
|
|
20240320,095900,154989800,59300,59300,59300,59300,1
|
|
20240320,095800,154930500,59300,59300,59300,59300,1
|
|
20240320,095700,154871200,59000,59200,59200,59000,20
|
|
20240320,095600,153689100,59300,59300,59300,59300,2
|
|
20240320,095500,153570500,59100,59200,59200,59100,15
|
|
20240320,095400,152683900,59200,59200,59200,59200,28
|
|
20240320,095300,151026300,59200,59100,59200,59100,34
|
|
20240320,095200,149013600,59200,59200,59200,59200,0
|
|
20240320,095100,149013600,59200,59200,59200,59200,9
|
|
20240320,095000,148480800,59200,59200,59200,59200,49
|
|
20240320,094900,145580000,59300,59300,59300,59300,1
|
|
20240320,094800,145520700,59000,59100,59100,59000,52
|
|
20240320,094700,142447600,59100,59100,59100,59100,0
|
|
20240320,094600,142447600,59100,59100,59100,59100,0
|
|
20240320,094500,142447600,59100,59100,59100,59100,0
|
|
20240320,094400,142447600,59100,59100,59100,59100,4
|
|
20240320,094300,142211200,59100,59100,59100,59100,6
|
|
20240320,094200,141856600,59000,59100,59100,59000,10
|
|
20240320,094100,141266500,59100,59400,59400,59100,110
|
|
20240320,094000,134761500,59400,59400,59400,59400,1
|
|
20240320,093900,134702100,59400,59400,59400,59400,1
|
|
20240320,093800,134642700,59400,59400,59400,59400,0
|
|
20240320,093700,134642700,59400,59400,59400,59400,1
|
|
20240320,093600,134583300,59400,59400,59400,59400,0
|
|
20240320,093500,134583300,59400,59400,59400,59400,0
|
|
20240320,093400,134583300,59400,59400,59400,59400,4
|
|
20240320,093300,134345700,59400,59400,59400,59400,0
|
|
20240320,093200,134345700,59400,59500,59500,59300,20
|
|
20240320,093100,133159400,59500,59500,59500,59500,5
|
|
20240320,093000,132861900,59500,59500,59500,59500,50
|
|
20240320,092900,129886900,59500,59500,59500,59500,22
|
|
20240320,092800,128577900,59500,59200,59500,59200,30
|
|
20240320,092700,126800400,59200,59200,59200,59200,0
|
|
20240320,092600,126800400,59200,59200,59400,59200,591
|
|
20240320,092500,91789400,59200,59000,59200,59000,164
|
|
20240320,092400,82108200,59000,59000,59000,59000,10
|
|
20240320,092300,81518200,59000,59000,59000,59000,7
|
|
20240320,092200,81105200,58900,58900,58900,58900,0
|
|
20240320,092100,81105200,58900,58900,58900,58900,1
|
|
20240320,092000,81046300,59000,59100,59100,59000,240
|
|
20240320,091900,66886200,59000,59000,59000,59000,20
|
|
20240320,091800,65706200,59000,59100,59100,59000,16
|
|
20240320,091700,64761100,59100,59200,59200,59100,63
|
|
20240320,091600,61037600,59200,59200,59200,59200,1
|
|
20240320,091500,60978400,59200,59100,59200,59100,3
|
|
20240320,091400,60801000,59100,59100,59100,59100,0
|
|
20240320,091300,60801000,59100,59200,59200,59000,15
|
|
20240320,091200,59913800,59100,59200,59200,59100,275
|
|
20240320,091100,43649600,59200,59200,59200,59200,0
|
|
20240320,091000,43649600,59200,59200,59300,59200,46
|
|
20240320,090900,40925800,59200,59300,59300,59200,77
|
|
20240320,090800,36361600,59300,59400,59400,59300,92
|
|
20240320,090700,30903700,59400,59400,59400,59400,21
|
|
20240320,090600,29656300,59400,59400,59400,59400,0
|
|
20240320,090500,29656300,59400,59400,59400,59400,5
|
|
20240320,090400,29359300,59100,59100,59100,59100,8
|
|
20240320,090300,28886500,59200,59300,59300,59200,131
|
|
20240320,090200,21130700,59400,59400,59400,59400,66
|
|
20240320,090100,17210300,59400,59700,59700,59400,263
|
|
20240320,090000,1562300,60400,59500,60400,59500,24
|