671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,200800,609292600,59400,59400,59400,59400,64
|
|
20240325,200700,609292600,59400,59400,59400,59400,0
|
|
20240325,200600,609292600,59400,59400,59400,59400,0
|
|
20240325,200500,609292600,59400,59400,59400,59400,0
|
|
20240325,200400,609292600,59400,59400,59400,59400,0
|
|
20240325,200300,609292600,59400,59400,59400,59400,0
|
|
20240325,200200,609292600,59400,59400,59400,59400,0
|
|
20240325,200100,609292600,59400,59400,59400,59400,0
|
|
20240325,200000,609292600,59400,59400,59400,59400,0
|
|
20240325,195900,609292600,59400,59400,59400,59400,0
|
|
20240325,195800,609292600,59400,59400,59400,59400,0
|
|
20240325,195700,609292600,59400,59400,59400,59400,0
|
|
20240325,195600,609292600,59400,59400,59400,59400,0
|
|
20240325,195500,609292600,59400,59400,59400,59400,0
|
|
20240325,195400,609292600,59400,59400,59400,59400,0
|
|
20240325,195300,609292600,59400,59400,59400,59400,0
|
|
20240325,195200,609292600,59400,59400,59400,59400,0
|
|
20240325,195100,609292600,59400,59400,59400,59400,0
|
|
20240325,195000,609292600,59400,59400,59400,59400,0
|
|
20240325,194900,609292600,59400,59400,59400,59400,0
|
|
20240325,194800,609292600,59400,59400,59400,59400,0
|
|
20240325,194700,609292600,59400,59400,59400,59400,0
|
|
20240325,194600,609292600,59400,59400,59400,59400,0
|
|
20240325,194500,609292600,59400,59400,59400,59400,0
|
|
20240325,194400,609292600,59400,59400,59400,59400,0
|
|
20240325,194300,609292600,59400,59400,59400,59400,0
|
|
20240325,194200,609292600,59400,59400,59400,59400,0
|
|
20240325,194100,609292600,59400,59400,59400,59400,0
|
|
20240325,194000,609292600,59400,59400,59400,59400,0
|
|
20240325,193900,609292600,59400,59400,59400,59400,0
|
|
20240325,193800,609292600,59400,59400,59400,59400,64
|
|
20240325,193700,609292600,59400,59400,59400,59400,0
|
|
20240325,193600,609292600,59400,59400,59400,59400,0
|
|
20240325,193500,609292600,59400,59400,59400,59400,0
|
|
20240325,193400,609292600,59400,59400,59400,59400,0
|
|
20240325,193300,609292600,59400,59400,59400,59400,0
|
|
20240325,193200,609292600,59400,59400,59400,59400,0
|
|
20240325,193100,609292600,59400,59400,59400,59400,0
|
|
20240325,193000,609292600,59400,59400,59400,59400,0
|
|
20240325,192900,609292600,59400,59400,59400,59400,0
|
|
20240325,192800,609292600,59400,59400,59400,59400,0
|
|
20240325,192700,609292600,59400,59400,59400,59400,0
|
|
20240325,192600,609292600,59400,59400,59400,59400,0
|
|
20240325,192500,609292600,59400,59400,59400,59400,0
|
|
20240325,192400,609292600,59400,59400,59400,59400,0
|
|
20240325,192300,609292600,59400,59400,59400,59400,0
|
|
20240325,192200,609292600,59400,59400,59400,59400,0
|
|
20240325,192100,609292600,59400,59400,59400,59400,0
|
|
20240325,192000,609292600,59400,59400,59400,59400,0
|
|
20240325,191900,609292600,59400,59400,59400,59400,0
|
|
20240325,191800,609292600,59400,59400,59400,59400,0
|
|
20240325,191700,609292600,59400,59400,59400,59400,0
|
|
20240325,191600,609292600,59400,59400,59400,59400,0
|
|
20240325,191500,609292600,59400,59400,59400,59400,0
|
|
20240325,191400,609292600,59400,59400,59400,59400,0
|
|
20240325,191300,609292600,59400,59400,59400,59400,0
|
|
20240325,191200,609292600,59400,59400,59400,59400,0
|
|
20240325,191100,609292600,59400,59400,59400,59400,0
|
|
20240325,191000,609292600,59400,59400,59400,59400,0
|
|
20240325,190900,609292600,59400,59400,59400,59400,0
|
|
20240325,190800,609292600,59400,59400,59400,59400,64
|
|
20240325,190700,609292600,59400,59400,59400,59400,0
|
|
20240325,190600,609292600,59400,59400,59400,59400,0
|
|
20240325,190500,609292600,59400,59400,59400,59400,0
|
|
20240325,190400,609292600,59400,59400,59400,59400,0
|
|
20240325,190300,609292600,59400,59400,59400,59400,0
|
|
20240325,190200,609292600,59400,59400,59400,59400,0
|
|
20240325,190100,609292600,59400,59400,59400,59400,0
|
|
20240325,190000,609292600,59400,59400,59400,59400,0
|
|
20240325,185900,609292600,59400,59400,59400,59400,0
|
|
20240325,185800,609292600,59400,59400,59400,59400,0
|
|
20240325,185700,609292600,59400,59400,59400,59400,0
|
|
20240325,185600,609292600,59400,59400,59400,59400,0
|
|
20240325,185500,609292600,59400,59400,59400,59400,0
|
|
20240325,185400,609292600,59400,59400,59400,59400,0
|
|
20240325,185300,609292600,59400,59400,59400,59400,0
|
|
20240325,185200,609292600,59400,59400,59400,59400,0
|
|
20240325,185100,609292600,59400,59400,59400,59400,0
|
|
20240325,185000,609292600,59400,59400,59400,59400,0
|
|
20240325,184900,609292600,59400,59400,59400,59400,0
|
|
20240325,184800,609292600,59400,59400,59400,59400,0
|
|
20240325,184700,609292600,59400,59400,59400,59400,0
|
|
20240325,184600,609292600,59400,59400,59400,59400,0
|
|
20240325,184500,609292600,59400,59400,59400,59400,0
|
|
20240325,184400,609292600,59400,59400,59400,59400,0
|
|
20240325,184300,609292600,59400,59400,59400,59400,0
|
|
20240325,184200,609292600,59400,59400,59400,59400,0
|
|
20240325,184100,609292600,59400,59400,59400,59400,0
|
|
20240325,184000,609292600,59400,59400,59400,59400,0
|
|
20240325,183900,609292600,59400,59400,59400,59400,0
|
|
20240325,183800,609292600,59400,59400,59400,59400,64
|
|
20240325,183700,609292600,59400,59400,59400,59400,0
|
|
20240325,183600,609292600,59400,59400,59400,59400,0
|
|
20240325,183500,609292600,59400,59400,59400,59400,0
|
|
20240325,183400,609292600,59400,59400,59400,59400,0
|
|
20240325,183300,609292600,59400,59400,59400,59400,0
|
|
20240325,183200,609292600,59400,59400,59400,59400,0
|
|
20240325,183100,609292600,59400,59400,59400,59400,0
|
|
20240325,183000,609292600,59400,59400,59400,59400,0
|
|
20240325,182900,609292600,59400,59400,59400,59400,0
|
|
20240325,182800,609292600,59400,59400,59400,59400,0
|
|
20240325,182700,609292600,59400,59400,59400,59400,0
|
|
20240325,182600,609292600,59400,59400,59400,59400,0
|
|
20240325,182500,609292600,59400,59400,59400,59400,0
|
|
20240325,182400,609292600,59400,59400,59400,59400,0
|
|
20240325,182300,609292600,59400,59400,59400,59400,0
|
|
20240325,182200,609292600,59400,59400,59400,59400,0
|
|
20240325,182100,609292600,59400,59400,59400,59400,0
|
|
20240325,182000,609292600,59400,59400,59400,59400,0
|
|
20240325,181900,609292600,59400,59400,59400,59400,0
|
|
20240325,181800,609292600,59400,59400,59400,59400,0
|
|
20240325,181700,609292600,59400,59400,59400,59400,0
|
|
20240325,181600,609292600,59400,59400,59400,59400,0
|
|
20240325,181500,609292600,59400,59400,59400,59400,0
|
|
20240325,181400,609292600,59400,59400,59400,59400,0
|
|
20240325,181300,609292600,59400,59400,59400,59400,0
|
|
20240325,181200,609292600,59400,59400,59400,59400,0
|
|
20240325,181100,609292600,59400,59400,59400,59400,0
|
|
20240325,181000,609292600,59400,59400,59400,59400,0
|
|
20240325,180900,609292600,59400,59400,59400,59400,0
|
|
20240325,180800,609292600,59400,59400,59400,59400,64
|
|
20240325,180700,609292600,59400,59400,59400,59400,0
|
|
20240325,180600,609292600,59400,59400,59400,59400,0
|
|
20240325,180500,609292600,59400,59400,59400,59400,0
|
|
20240325,180400,609292600,59400,59400,59400,59400,0
|
|
20240325,180300,609292600,59400,59400,59400,59400,0
|
|
20240325,180200,609292600,59400,59400,59400,59400,0
|
|
20240325,180100,609292600,59400,59400,59400,59400,0
|
|
20240325,180000,609292600,59400,59400,59400,59400,0
|
|
20240325,175900,609292600,59400,59400,59400,59400,0
|
|
20240325,175800,609292600,59400,59400,59400,59400,0
|
|
20240325,175700,609292600,59400,59400,59400,59400,0
|
|
20240325,175600,609292600,59400,59400,59400,59400,0
|
|
20240325,175500,609292600,59400,59400,59400,59400,0
|
|
20240325,175400,609292600,59400,59400,59400,59400,0
|
|
20240325,175300,609292600,59400,59400,59400,59400,0
|
|
20240325,175200,609292600,59400,59400,59400,59400,0
|
|
20240325,175100,609292600,59400,59400,59400,59400,0
|
|
20240325,175000,609292600,59400,59400,59400,59400,0
|
|
20240325,174900,609292600,59400,59400,59400,59400,0
|
|
20240325,174800,609292600,59400,59400,59400,59400,0
|
|
20240325,174700,609292600,59400,59400,59400,59400,0
|
|
20240325,174600,609292600,59400,59400,59400,59400,0
|
|
20240325,174500,609292600,59400,59400,59400,59400,0
|
|
20240325,174400,609292600,59400,59400,59400,59400,0
|
|
20240325,174300,609292600,59400,59400,59400,59400,0
|
|
20240325,174200,609292600,59400,59400,59400,59400,0
|
|
20240325,174100,609292600,59400,59400,59400,59400,0
|
|
20240325,174000,609292600,59400,59400,59400,59400,0
|
|
20240325,173900,609292600,59400,59400,59400,59400,0
|
|
20240325,173800,609292600,59400,59400,59400,59400,64
|
|
20240325,173700,609292600,59400,59400,59400,59400,0
|
|
20240325,173600,609292600,59400,59400,59400,59400,0
|
|
20240325,173500,609292600,59400,59400,59400,59400,0
|
|
20240325,173400,609292600,59400,59400,59400,59400,0
|
|
20240325,173300,609292600,59400,59400,59400,59400,0
|
|
20240325,173200,609292600,59400,59400,59400,59400,0
|
|
20240325,173100,609292600,59400,59400,59400,59400,0
|
|
20240325,173000,609292600,59400,59400,59400,59400,0
|
|
20240325,172900,609292600,59400,59400,59400,59400,0
|
|
20240325,172800,609292600,59400,59400,59400,59400,0
|
|
20240325,172700,609292600,59400,59400,59400,59400,0
|
|
20240325,172600,609292600,59400,59400,59400,59400,0
|
|
20240325,172500,609292600,59400,59400,59400,59400,0
|
|
20240325,172400,609292600,59400,59400,59400,59400,0
|
|
20240325,172300,609292600,59400,59400,59400,59400,0
|
|
20240325,172200,609292600,59400,59400,59400,59400,0
|
|
20240325,172100,609292600,59400,59400,59400,59400,0
|
|
20240325,172000,609292600,59400,59400,59400,59400,0
|
|
20240325,171900,609292600,59400,59400,59400,59400,0
|
|
20240325,171800,609292600,59400,59400,59400,59400,0
|
|
20240325,171700,609292600,59400,59400,59400,59400,0
|
|
20240325,171600,609292600,59400,59400,59400,59400,0
|
|
20240325,171500,609292600,59400,59400,59400,59400,0
|
|
20240325,171400,609292600,59400,59400,59400,59400,0
|
|
20240325,171300,609292600,59400,59400,59400,59400,0
|
|
20240325,171200,609292600,59400,59400,59400,59400,0
|
|
20240325,171100,609292600,59400,59400,59400,59400,0
|
|
20240325,171000,609292600,59400,59400,59400,59400,0
|
|
20240325,170900,609292600,59400,59400,59400,59400,0
|
|
20240325,170800,609292600,59400,59400,59400,59400,64
|
|
20240325,170700,609292600,59400,59400,59400,59400,0
|
|
20240325,170600,609292600,59400,59400,59400,59400,0
|
|
20240325,170500,609292600,59400,59400,59400,59400,0
|
|
20240325,170400,609292600,59400,59400,59400,59400,0
|
|
20240325,170300,609292600,59400,59400,59400,59400,0
|
|
20240325,170200,609292600,59400,59400,59400,59400,0
|
|
20240325,170100,609292600,59400,59400,59400,59400,0
|
|
20240325,170000,609292600,59400,59400,59400,59400,0
|
|
20240325,165900,609292600,59400,59400,59400,59400,0
|
|
20240325,165800,609292600,59400,59400,59400,59400,0
|
|
20240325,165700,609292600,59400,59400,59400,59400,0
|
|
20240325,165600,609292600,59400,59400,59400,59400,0
|
|
20240325,165500,609292600,59400,59400,59400,59400,0
|
|
20240325,165400,609292600,59400,59400,59400,59400,0
|
|
20240325,165300,609292600,59400,59400,59400,59400,0
|
|
20240325,165200,609292600,59400,59400,59400,59400,0
|
|
20240325,165100,609292600,59400,59400,59400,59400,0
|
|
20240325,165000,609292600,59400,59400,59400,59400,0
|
|
20240325,164900,609292600,59400,59400,59400,59400,0
|
|
20240325,164800,609292600,59400,59400,59400,59400,0
|
|
20240325,164700,609292600,59400,59400,59400,59400,0
|
|
20240325,164600,609292600,59400,59400,59400,59400,0
|
|
20240325,164500,609292600,59400,59400,59400,59400,0
|
|
20240325,164400,609292600,59400,59400,59400,59400,0
|
|
20240325,164300,609292600,59400,59400,59400,59400,0
|
|
20240325,164200,609292600,59400,59400,59400,59400,0
|
|
20240325,164100,609292600,59400,59400,59400,59400,0
|
|
20240325,164000,609292600,59400,59400,59400,59400,0
|
|
20240325,163900,609292600,59400,59400,59400,59400,0
|
|
20240325,163800,609292600,59400,59400,59400,59400,64
|
|
20240325,163700,609292600,59400,59400,59400,59400,0
|
|
20240325,163600,609292600,59400,59400,59400,59400,0
|
|
20240325,163500,609292600,59400,59400,59400,59400,0
|
|
20240325,163400,609292600,59400,59400,59400,59400,0
|
|
20240325,163300,609292600,59400,59400,59400,59400,0
|
|
20240325,163200,609292600,59400,59400,59400,59400,0
|
|
20240325,163100,609292600,59400,59400,59400,59400,0
|
|
20240325,163000,609292600,59400,59400,59400,59400,0
|
|
20240325,162900,609292600,59400,59400,59400,59400,0
|
|
20240325,162800,609292600,59400,59400,59400,59400,0
|
|
20240325,162700,609292600,59400,59400,59400,59400,0
|
|
20240325,162600,609292600,59400,59400,59400,59400,0
|
|
20240325,162500,609292600,59400,59400,59400,59400,0
|
|
20240325,162400,609292600,59400,59400,59400,59400,0
|
|
20240325,162300,609292600,59400,59400,59400,59400,0
|
|
20240325,162200,609292600,59400,59400,59400,59400,0
|
|
20240325,162100,609292600,59400,59400,59400,59400,0
|
|
20240325,162000,609292600,59400,59400,59400,59400,0
|
|
20240325,161900,609292600,59400,59400,59400,59400,0
|
|
20240325,161800,609292600,59400,59400,59400,59400,0
|
|
20240325,161700,609292600,59400,59400,59400,59400,0
|
|
20240325,161600,609292600,59400,59400,59400,59400,0
|
|
20240325,161500,609292600,59400,59400,59400,59400,0
|
|
20240325,161400,609292600,59400,59400,59400,59400,0
|
|
20240325,161300,609292600,59400,59400,59400,59400,0
|
|
20240325,161200,609292600,59400,59400,59400,59400,0
|
|
20240325,161100,609292600,59400,59400,59400,59400,0
|
|
20240325,161000,609292600,59400,59400,59400,59400,0
|
|
20240325,160900,609292600,59400,59400,59400,59400,0
|
|
20240325,160800,609292600,59400,59400,59400,59400,64
|
|
20240325,160700,609292600,59400,59400,59400,59400,0
|
|
20240325,160600,609292600,59400,59400,59400,59400,0
|
|
20240325,160500,609292600,59400,59400,59400,59400,0
|
|
20240325,160400,609292600,59400,59400,59400,59400,0
|
|
20240325,160300,609292600,59400,59400,59400,59400,0
|
|
20240325,160200,609292600,59400,59400,59400,59400,0
|
|
20240325,160100,609292600,59400,59400,59400,59400,0
|
|
20240325,160000,609292600,59400,59400,59400,59400,0
|
|
20240325,155900,609292600,59400,59400,59400,59400,0
|
|
20240325,155800,609292600,59400,59400,59400,59400,0
|
|
20240325,155700,609292600,59400,59400,59400,59400,0
|
|
20240325,155600,609292600,59400,59400,59400,59400,0
|
|
20240325,155500,609292600,59400,59400,59400,59400,0
|
|
20240325,155400,609292600,59400,59400,59400,59400,0
|
|
20240325,155300,609292600,59400,59400,59400,59400,0
|
|
20240325,155200,609292600,59400,59400,59400,59400,0
|
|
20240325,155100,609292600,59400,59400,59400,59400,0
|
|
20240325,155000,609292600,59400,59400,59400,59400,0
|
|
20240325,154900,609292600,59400,59400,59400,59400,0
|
|
20240325,154800,609292600,59400,59400,59400,59400,0
|
|
20240325,154700,609292600,59400,59400,59400,59400,0
|
|
20240325,154600,609292600,59400,59400,59400,59400,0
|
|
20240325,154500,609292600,59400,59400,59400,59400,0
|
|
20240325,154400,609292600,59400,59400,59400,59400,0
|
|
20240325,154300,609292600,59400,59400,59400,59400,0
|
|
20240325,154200,609292600,59400,59400,59400,59400,0
|
|
20240325,154100,609292600,59400,59400,59400,59400,0
|
|
20240325,154000,609292600,59400,59400,59400,59400,0
|
|
20240325,153900,609292600,59400,59400,59400,59400,0
|
|
20240325,153800,609292600,59400,59400,59400,59400,64
|
|
20240325,153700,609292600,59400,59400,59400,59400,0
|
|
20240325,153600,609292600,59400,59400,59400,59400,0
|
|
20240325,153500,609292600,59400,59400,59400,59400,0
|
|
20240325,153400,609292600,59400,59400,59400,59400,0
|
|
20240325,153300,609292600,59400,59400,59400,59400,0
|
|
20240325,153200,609292600,59400,59400,59400,59400,0
|
|
20240325,153100,609292600,59400,59400,59400,59400,0
|
|
20240325,153000,609292600,59400,59400,59400,59400,64
|
|
20240325,152900,605491000,59400,59400,59400,59400,0
|
|
20240325,152800,605491000,59400,59400,59400,59400,0
|
|
20240325,152700,605491000,59400,59400,59400,59400,0
|
|
20240325,152600,605491000,59400,59400,59400,59400,0
|
|
20240325,152500,605491000,59400,59400,59400,59400,0
|
|
20240325,152400,605491000,59400,59400,59400,59400,0
|
|
20240325,152300,605491000,59400,59400,59400,59400,0
|
|
20240325,152200,605491000,59400,59400,59400,59400,0
|
|
20240325,152100,605491000,59400,59400,59400,59400,0
|
|
20240325,152000,605491000,59400,59400,59400,59400,0
|
|
20240325,151900,605491000,59400,59000,59400,59000,83
|
|
20240325,151800,600593600,59000,59000,59000,59000,28
|
|
20240325,151700,598941600,59500,59300,59500,59300,129
|
|
20240325,151600,591269100,59000,59000,59000,59000,1
|
|
20240325,151500,591210100,59000,59000,59000,59000,1
|
|
20240325,151400,591151100,59100,59100,59100,59100,1
|
|
20240325,151300,591092000,59000,59200,59300,59000,146
|
|
20240325,151200,582440000,59000,59100,59100,59000,194
|
|
20240325,151100,570976600,59000,59000,59000,59000,0
|
|
20240325,151000,570976600,59000,59000,59000,59000,110
|
|
20240325,150900,564486600,59100,59100,59100,59100,200
|
|
20240325,150800,552666600,59000,59000,59000,59000,0
|
|
20240325,150700,552666600,59000,59000,59000,59000,20
|
|
20240325,150600,551486600,59000,59200,59200,59000,58
|
|
20240325,150500,548064200,59200,59000,59200,59000,100
|
|
20240325,150400,542162600,59000,59000,59000,59000,0
|
|
20240325,150300,542162600,59000,59000,59000,59000,15
|
|
20240325,150200,541277600,59000,59000,59000,59000,100
|
|
20240325,150100,535377600,59000,58900,59000,58900,2
|
|
20240325,150000,535259700,59000,59000,59000,59000,1
|
|
20240325,145900,535200700,59000,59000,59000,59000,0
|
|
20240325,145800,535200700,59000,59000,59000,59000,0
|
|
20240325,145700,535200700,59000,59000,59000,59000,0
|
|
20240325,145600,535200700,59000,59000,59000,59000,4
|
|
20240325,145500,534964700,59000,59000,59000,59000,0
|
|
20240325,145400,534964700,59000,59000,59000,59000,10
|
|
20240325,145300,534374700,59000,59000,59000,59000,0
|
|
20240325,145200,534374700,59000,59000,59000,59000,2
|
|
20240325,145100,534256700,58900,58900,58900,58900,0
|
|
20240325,145000,534256700,58900,58900,58900,58900,0
|
|
20240325,144900,534256700,58900,58900,58900,58900,5
|
|
20240325,144800,533962200,58900,58900,58900,58900,1
|
|
20240325,144700,533903300,58900,58900,58900,58900,1
|
|
20240325,144600,533844400,58900,58900,58900,58900,3
|
|
20240325,144500,533667700,58900,58900,58900,58900,29
|
|
20240325,144400,531959600,59000,59000,59000,59000,2
|
|
20240325,144300,531841600,59000,59000,59000,59000,1
|
|
20240325,144200,531782600,58900,58900,58900,58900,0
|
|
20240325,144100,531782600,58900,58900,58900,58900,20
|
|
20240325,144000,530604600,59100,59100,59100,59100,6
|
|
20240325,143900,530250000,58900,58900,58900,58900,2
|
|
20240325,143800,530132200,58900,58900,58900,58900,1
|
|
20240325,143700,530073300,58900,58900,58900,58900,0
|
|
20240325,143600,530073300,58900,58900,58900,58900,0
|
|
20240325,143500,530073300,58900,58900,59000,58900,224
|
|
20240325,143400,516858500,58900,58900,58900,58900,35
|
|
20240325,143300,514797000,58900,58900,58900,58900,0
|
|
20240325,143200,514797000,58900,58900,58900,58900,154
|
|
20240325,143100,505726400,59000,59000,59000,59000,1
|
|
20240325,143000,505667400,59000,59000,59000,59000,0
|
|
20240325,142900,505667400,59000,59000,59000,59000,0
|
|
20240325,142800,505667400,59000,59000,59000,59000,0
|
|
20240325,142700,505667400,59000,59000,59000,59000,0
|
|
20240325,142600,505667400,59000,59000,59000,59000,0
|
|
20240325,142500,505667400,59000,59000,59000,59000,0
|
|
20240325,142400,505667400,59000,59000,59000,59000,0
|
|
20240325,142300,505667400,59000,59000,59000,59000,25
|
|
20240325,142200,504192400,58900,58900,58900,58900,100
|
|
20240325,142100,498302400,59000,59000,59000,59000,0
|
|
20240325,142000,498302400,59000,59000,59000,59000,1
|
|
20240325,141900,498243400,59100,59100,59100,59100,0
|
|
20240325,141800,498243400,59100,59100,59100,59100,0
|
|
20240325,141700,498243400,59100,59100,59100,59100,0
|
|
20240325,141600,498243400,59100,59100,59100,59100,0
|
|
20240325,141500,498243400,59100,59100,59100,59100,0
|
|
20240325,141400,498243400,59100,58900,59100,58900,8
|
|
20240325,141300,497772000,58900,58900,58900,58900,0
|
|
20240325,141200,497772000,58900,58900,58900,58900,0
|
|
20240325,141100,497772000,58900,58900,58900,58900,0
|
|
20240325,141000,497772000,58900,58900,58900,58900,7
|
|
20240325,140900,497359700,58900,59000,59000,58900,82
|
|
20240325,140800,492529800,59100,59100,59100,59100,5
|
|
20240325,140700,492234300,59100,59100,59100,59100,0
|
|
20240325,140600,492234300,59100,59100,59100,59100,0
|
|
20240325,140500,492234300,59100,59100,59100,59100,45
|
|
20240325,140400,489574800,59100,59100,59100,59100,0
|
|
20240325,140300,489574800,59100,59100,59100,59100,100
|
|
20240325,140200,483664800,59100,59000,59100,59000,187
|
|
20240325,140100,472629800,59100,59100,59100,59100,0
|
|
20240325,140000,472629800,59100,59100,59100,59100,0
|
|
20240325,135900,472629800,59100,59100,59100,59100,0
|
|
20240325,135800,472629800,59100,59100,59100,59100,1
|
|
20240325,135700,472570700,59100,59100,59100,59100,0
|
|
20240325,135600,472570700,59100,59100,59100,59100,0
|
|
20240325,135500,472570700,59100,59100,59100,59100,30
|
|
20240325,135400,470797700,59100,59100,59100,59100,0
|
|
20240325,135300,470797700,59100,59100,59100,59100,0
|
|
20240325,135200,470797700,59100,59100,59100,59100,1
|
|
20240325,135100,470738600,59000,59000,59000,59000,67
|
|
20240325,135000,466785600,59000,59000,59000,59000,2
|
|
20240325,134900,466667600,59100,59100,59100,59100,1
|
|
20240325,134800,466608500,59000,59000,59000,59000,0
|
|
20240325,134700,466608500,59000,59000,59000,59000,1
|
|
20240325,134600,466549500,59100,59100,59100,59100,10
|
|
20240325,134500,465958500,59100,59100,59100,59100,1
|
|
20240325,134400,465899400,59100,59100,59100,59100,3
|
|
20240325,134300,465722100,59000,59000,59000,59000,10
|
|
20240325,134200,465132100,59100,59100,59100,59100,0
|
|
20240325,134100,465132100,59100,59100,59100,59100,1
|
|
20240325,134000,465073000,59100,59100,59100,59100,0
|
|
20240325,133900,465073000,59100,59100,59100,59100,0
|
|
20240325,133800,465073000,59100,59100,59100,59100,45
|
|
20240325,133700,462413500,59200,59200,59200,59200,0
|
|
20240325,133600,462413500,59200,59200,59200,59200,0
|
|
20240325,133500,462413500,59200,59200,59200,59200,34
|
|
20240325,133400,460400700,59200,59200,59200,59200,0
|
|
20240325,133300,460400700,59200,59200,59200,59200,4
|
|
20240325,133200,460163900,59000,59000,59000,59000,109
|
|
20240325,133100,453732900,59000,59000,59000,59000,0
|
|
20240325,133000,453732900,59000,59100,59100,59000,400
|
|
20240325,132900,430132700,59100,59100,59100,59100,2
|
|
20240325,132800,430014500,59100,59100,59100,59100,0
|
|
20240325,132700,430014500,59100,59100,59100,59100,70
|
|
20240325,132600,425877500,59200,59200,59200,59200,0
|
|
20240325,132500,425877500,59200,59200,59200,59200,0
|
|
20240325,132400,425877500,59200,59200,59200,59200,0
|
|
20240325,132300,425877500,59200,59200,59200,59200,1
|
|
20240325,132200,425818300,59100,59100,59100,59100,0
|
|
20240325,132100,425818300,59100,59100,59100,59100,0
|
|
20240325,132000,425818300,59100,59100,59100,59100,0
|
|
20240325,131900,425818300,59100,59100,59100,59100,1
|
|
20240325,131800,425759200,59100,59100,59100,59100,0
|
|
20240325,131700,425759200,59100,59100,59100,59100,0
|
|
20240325,131600,425759200,59100,59100,59100,59100,0
|
|
20240325,131500,425759200,59100,59100,59100,59100,0
|
|
20240325,131400,425759200,59100,59100,59100,59100,1
|
|
20240325,131300,425700100,59100,59100,59100,59100,5
|
|
20240325,131200,425404600,59200,59200,59200,59200,0
|
|
20240325,131100,425404600,59200,59200,59200,59200,1
|
|
20240325,131000,425345400,59200,59200,59200,59200,0
|
|
20240325,130900,425345400,59200,59200,59200,59200,0
|
|
20240325,130800,425345400,59200,59200,59200,59200,5
|
|
20240325,130700,425049400,59200,59200,59200,59200,23
|
|
20240325,130600,423687800,59100,59100,59100,59100,0
|
|
20240325,130500,423687800,59100,59100,59100,59100,30
|
|
20240325,130400,421914800,59100,59100,59100,59100,0
|
|
20240325,130300,421914800,59100,59100,59100,59100,26
|
|
20240325,130200,420378200,59100,59100,59100,59100,1
|
|
20240325,130100,420319100,59000,59000,59000,59000,26
|
|
20240325,130000,418785100,59000,59000,59000,59000,1
|
|
20240325,125900,418726100,59000,59000,59000,59000,40
|
|
20240325,125800,416366100,59100,59100,59100,59100,0
|
|
20240325,125700,416366100,59100,59100,59100,59100,0
|
|
20240325,125600,416366100,59100,59100,59100,59100,2
|
|
20240325,125500,416247900,59100,59000,59100,59000,142
|
|
20240325,125400,407864700,59000,59000,59000,59000,6
|
|
20240325,125300,407510700,59100,59100,59100,59100,0
|
|
20240325,125200,407510700,59100,59100,59100,59100,4
|
|
20240325,125100,407274300,59100,59100,59100,59100,0
|
|
20240325,125000,407274300,59100,59100,59100,59100,1
|
|
20240325,124900,407215200,59100,59100,59100,59100,1
|
|
20240325,124800,407156100,59100,59100,59100,59100,1
|
|
20240325,124700,407097000,59100,59100,59100,59100,1
|
|
20240325,124600,407037900,59100,59100,59100,59100,10
|
|
20240325,124500,406446900,59100,59100,59100,59100,10
|
|
20240325,124400,405855900,59100,59100,59100,59100,0
|
|
20240325,124300,405855900,59100,59000,59100,59000,90
|
|
20240325,124200,400537300,59100,59100,59100,59100,60
|
|
20240325,124100,396991300,59100,59100,59100,59100,19
|
|
20240325,124000,395868400,59100,59100,59100,59100,2
|
|
20240325,123900,395750200,59100,59100,59100,59100,0
|
|
20240325,123800,395750200,59100,59100,59100,59100,1
|
|
20240325,123700,395691100,59100,59100,59100,59100,79
|
|
20240325,123600,391022200,59100,59100,59100,59100,0
|
|
20240325,123500,391022200,59100,59100,59100,59100,0
|
|
20240325,123400,391022200,59100,59100,59100,59100,0
|
|
20240325,123300,391022200,59100,59100,59100,59100,0
|
|
20240325,123200,391022200,59100,59100,59100,59100,0
|
|
20240325,123100,391022200,59100,59100,59100,59100,0
|
|
20240325,123000,391022200,59100,59100,59100,59100,0
|
|
20240325,122900,391022200,59100,59100,59100,59100,0
|
|
20240325,122800,391022200,59100,59100,59100,59100,9
|
|
20240325,122700,390490300,59100,59100,59100,59100,40
|
|
20240325,122600,388126300,59100,59100,59100,59100,30
|
|
20240325,122500,386353300,59100,59100,59100,59100,0
|
|
20240325,122400,386353300,59100,59100,59100,59100,30
|
|
20240325,122300,384580300,59100,59100,59100,59100,0
|
|
20240325,122200,384580300,59100,59100,59100,59100,0
|
|
20240325,122100,384580300,59100,59100,59100,59100,0
|
|
20240325,122000,384580300,59100,59100,59100,59100,0
|
|
20240325,121900,384580300,59100,59100,59100,59100,0
|
|
20240325,121800,384580300,59100,59100,59100,59100,0
|
|
20240325,121700,384580300,59100,59100,59100,59100,1
|
|
20240325,121600,384521200,59100,59100,59100,59100,0
|
|
20240325,121500,384521200,59100,59100,59100,59100,0
|
|
20240325,121400,384521200,59100,59100,59100,59100,0
|
|
20240325,121300,384521200,59100,59100,59100,59100,0
|
|
20240325,121200,384521200,59100,59100,59100,59100,108
|
|
20240325,121100,378138400,59200,59200,59200,59200,47
|
|
20240325,121000,375356000,59200,59200,59200,59200,20
|
|
20240325,120900,374172000,59200,59300,59300,59200,156
|
|
20240325,120800,364936300,59200,59300,59300,59200,64
|
|
20240325,120700,361146500,59300,59300,59300,59300,0
|
|
20240325,120600,361146500,59300,59300,59300,59300,0
|
|
20240325,120500,361146500,59300,59300,59300,59300,2
|
|
20240325,120400,361027900,59300,59300,59300,59300,0
|
|
20240325,120300,361027900,59300,59300,59300,59300,0
|
|
20240325,120200,361027900,59300,59300,59300,59300,1
|
|
20240325,120100,360968600,59200,59200,59200,59200,23
|
|
20240325,120000,359607000,59200,59200,59200,59200,25
|
|
20240325,115900,358127000,59300,59300,59300,59300,315
|
|
20240325,115800,339447500,59300,59300,59300,59300,21
|
|
20240325,115700,338202200,59300,59300,59300,59300,7
|
|
20240325,115600,337787100,59400,59400,59400,59400,0
|
|
20240325,115500,337787100,59400,59400,59400,59400,0
|
|
20240325,115400,337787100,59400,59400,59400,59400,0
|
|
20240325,115300,337787100,59400,59400,59400,59400,0
|
|
20240325,115200,337787100,59400,59400,59400,59400,0
|
|
20240325,115100,337787100,59400,59400,59400,59400,0
|
|
20240325,115000,337787100,59400,59400,59400,59400,0
|
|
20240325,114900,337787100,59400,59400,59400,59400,0
|
|
20240325,114800,337787100,59400,59400,59400,59400,0
|
|
20240325,114700,337787100,59400,59400,59400,59400,0
|
|
20240325,114600,337787100,59400,59400,59400,59400,0
|
|
20240325,114500,337787100,59400,59400,59400,59400,1
|
|
20240325,114400,337727700,59500,59500,59500,59500,0
|
|
20240325,114300,337727700,59500,59500,59500,59500,0
|
|
20240325,114200,337727700,59500,59500,59500,59500,3
|
|
20240325,114100,337549200,59300,59300,59300,59300,0
|
|
20240325,114000,337549200,59300,59300,59300,59300,3
|
|
20240325,113900,337371300,59500,59500,59500,59500,0
|
|
20240325,113800,337371300,59500,59500,59500,59500,3
|
|
20240325,113700,337192800,59300,59300,59300,59300,10
|
|
20240325,113600,336599800,59400,59400,59400,59400,124
|
|
20240325,113500,329234200,59500,59500,59500,59500,0
|
|
20240325,113400,329234200,59500,59500,59500,59500,0
|
|
20240325,113300,329234200,59500,59500,59500,59500,1
|
|
20240325,113200,329174700,59500,59500,59500,59500,6
|
|
20240325,113100,328817700,59400,59400,59400,59400,1
|
|
20240325,113000,328758300,59500,59500,59500,59500,6
|
|
20240325,112900,328401300,59400,59400,59400,59400,57
|
|
20240325,112800,325015500,59400,59400,59400,59400,0
|
|
20240325,112700,325015500,59400,59400,59400,59400,200
|
|
20240325,112600,313135500,59400,59400,59400,59400,0
|
|
20240325,112500,313135500,59400,59400,59400,59400,9
|
|
20240325,112400,312600900,59400,59400,59400,59400,26
|
|
20240325,112300,311056500,59500,59500,59500,59500,0
|
|
20240325,112200,311056500,59500,59500,59500,59500,0
|
|
20240325,112100,311056500,59500,59500,59500,59500,1
|
|
20240325,112000,310997000,59300,59300,59300,59300,39
|
|
20240325,111900,308684300,59400,59400,59400,59400,74
|
|
20240325,111800,304288700,59400,59400,59400,59400,0
|
|
20240325,111700,304288700,59400,59400,59400,59400,5
|
|
20240325,111600,303991700,59400,59400,59400,59400,0
|
|
20240325,111500,303991700,59400,59400,59400,59400,0
|
|
20240325,111400,303991700,59400,59400,59400,59400,0
|
|
20240325,111300,303991700,59400,59400,59400,59400,2
|
|
20240325,111200,303872900,59400,59400,59400,59400,0
|
|
20240325,111100,303872900,59400,59400,59400,59400,61
|
|
20240325,111000,300249500,59400,59400,59400,59400,17
|
|
20240325,110900,299239700,59400,59400,59400,59400,0
|
|
20240325,110800,299239700,59400,59400,59400,59400,1
|
|
20240325,110700,299180300,59300,59300,59300,59300,0
|
|
20240325,110600,299180300,59300,59300,59300,59300,20
|
|
20240325,110500,297994300,59300,59300,59300,59300,3
|
|
20240325,110400,297816400,59300,59300,59300,59300,0
|
|
20240325,110300,297816400,59300,59300,59300,59300,0
|
|
20240325,110200,297816400,59300,59300,59300,59300,2
|
|
20240325,110100,297697800,59300,59300,59300,59300,10
|
|
20240325,110000,297104800,59300,59300,59300,59300,1
|
|
20240325,105900,297045500,59300,59300,59300,59300,10
|
|
20240325,105800,296452500,59400,59400,59400,59400,0
|
|
20240325,105700,296452500,59400,59400,59400,59400,0
|
|
20240325,105600,296452500,59400,59400,59400,59400,3
|
|
20240325,105500,296274300,59400,59400,59400,59400,5
|
|
20240325,105400,295977300,59400,59400,59400,59400,1
|
|
20240325,105300,295917900,59400,59400,59400,59400,1
|
|
20240325,105200,295858500,59400,59400,59400,59400,0
|
|
20240325,105100,295858500,59400,59400,59400,59400,87
|
|
20240325,105000,290690700,59400,59400,59400,59400,96
|
|
20240325,104900,284988300,59500,59400,59500,59400,22
|
|
20240325,104800,283680500,59500,59500,59500,59500,0
|
|
20240325,104700,283680500,59500,59400,59500,59400,22
|
|
20240325,104600,282371700,59500,59500,59500,59500,5
|
|
20240325,104500,282074200,59500,59500,59500,59500,0
|
|
20240325,104400,282074200,59500,59500,59500,59500,0
|
|
20240325,104300,282074200,59500,59500,59500,59500,19
|
|
20240325,104200,280943700,59500,59500,59500,59500,0
|
|
20240325,104100,280943700,59500,59500,59500,59500,0
|
|
20240325,104000,280943700,59500,59500,59500,59500,16
|
|
20240325,103900,279991700,59500,59500,59500,59500,110
|
|
20240325,103800,273446700,59500,59500,59500,59500,3
|
|
20240325,103700,273268200,59600,59600,59600,59600,2
|
|
20240325,103600,273149000,59600,59600,59600,59600,0
|
|
20240325,103500,273149000,59600,59600,59600,59600,4
|
|
20240325,103400,272910600,59600,59600,59600,59600,2
|
|
20240325,103300,272791400,59600,59600,59600,59600,29
|
|
20240325,103200,271063000,59600,59600,59600,59600,0
|
|
20240325,103100,271063000,59600,59600,59600,59600,2
|
|
20240325,103000,270943800,59600,59600,59600,59600,3
|
|
20240325,102900,270765000,59700,59700,59700,59600,43
|
|
20240325,102800,268198000,59700,59700,59700,59700,51
|
|
20240325,102700,265153300,59700,59600,59700,59600,10
|
|
20240325,102600,264557100,59600,59700,59700,59600,70
|
|
20240325,102500,260384600,59600,59600,59600,59600,4
|
|
20240325,102400,260146200,59700,59700,59700,59700,1
|
|
20240325,102300,260086500,59700,59700,59700,59700,0
|
|
20240325,102200,260086500,59700,59700,59700,59700,2
|
|
20240325,102100,259967100,59600,59600,59600,59600,41
|
|
20240325,102000,257523500,59600,59600,59600,59600,10
|
|
20240325,101900,256927500,59600,59600,59600,59600,2
|
|
20240325,101800,256808300,59600,59600,59600,59600,0
|
|
20240325,101700,256808300,59600,59600,59600,59600,3
|
|
20240325,101600,256629500,59600,59600,59600,59600,16
|
|
20240325,101500,255675900,59600,59600,59600,59600,6
|
|
20240325,101400,255318300,59700,59700,59700,59700,8
|
|
20240325,101300,254840700,59800,59800,59800,59800,0
|
|
20240325,101200,254840700,59800,59800,59800,59800,13
|
|
20240325,101100,254063300,59700,59800,59800,59700,4
|
|
20240325,101000,253824200,59800,59800,59800,59800,182
|
|
20240325,100900,242940600,59800,59800,59800,59800,0
|
|
20240325,100800,242940600,59800,59800,59800,59800,0
|
|
20240325,100700,242940600,59800,59700,59800,59700,21
|
|
20240325,100600,241686800,59700,59600,59700,59600,209
|
|
20240325,100500,229212900,59500,59500,59500,59500,0
|
|
20240325,100400,229212900,59500,59500,59500,59500,7
|
|
20240325,100300,228796400,59500,59500,59500,59500,0
|
|
20240325,100200,228796400,59500,59600,59600,59500,23
|
|
20240325,100100,227427300,59600,59600,59600,59600,4
|
|
20240325,100000,227188900,59500,59500,59500,59500,132
|
|
20240325,095900,219334900,59400,59400,59400,59400,6
|
|
20240325,095800,218978500,59400,59400,59400,59400,0
|
|
20240325,095700,218978500,59400,59400,59400,59400,1
|
|
20240325,095600,218919100,59400,59400,59400,59400,1
|
|
20240325,095500,218859700,59400,59400,59400,59400,11
|
|
20240325,095400,218206300,59400,59400,59400,59400,0
|
|
20240325,095300,218206300,59400,59400,59400,59400,39
|
|
20240325,095200,215889700,59400,59400,59400,59400,0
|
|
20240325,095100,215889700,59400,59500,59600,59400,19
|
|
20240325,095000,214758800,59500,59500,59500,59500,90
|
|
20240325,094900,209403800,59500,59500,59500,59500,1
|
|
20240325,094800,209344300,59500,59500,59500,59500,15
|
|
20240325,094700,208451800,59500,59500,59500,59500,3
|
|
20240325,094600,208273300,59700,59700,59700,59700,1
|
|
20240325,094500,208213600,59400,59400,59400,59400,5
|
|
20240325,094400,207916600,59300,59300,59300,59300,1
|
|
20240325,094300,207857300,59300,59500,59500,59300,270
|
|
20240325,094200,191831900,59500,59700,59700,59500,62
|
|
20240325,094100,188141600,59700,59500,59700,59500,43
|
|
20240325,094000,185582500,59500,59700,59700,59500,19
|
|
20240325,093900,184451800,59500,59500,59500,59500,129
|
|
20240325,093800,176776300,59500,59600,59600,59500,16
|
|
20240325,093700,175822800,59500,59600,59600,59500,20
|
|
20240325,093600,174631100,59800,59600,59800,59500,21
|
|
20240325,093500,173381000,59600,59600,59600,59600,108
|
|
20240325,093400,166944200,59600,59600,59800,59600,113
|
|
20240325,093300,160199200,59600,59600,59600,59600,53
|
|
20240325,093200,157040400,59600,59600,59700,59600,166
|
|
20240325,093100,147132100,59600,59400,59600,59400,96
|
|
20240325,093000,141414500,59300,59300,59300,59300,5
|
|
20240325,092900,141118000,59400,59500,59500,59400,115
|
|
20240325,092800,134277200,59500,59500,59500,59500,98
|
|
20240325,092700,128446200,59500,59500,59500,59500,5
|
|
20240325,092600,128148700,59400,59500,59500,59400,79
|
|
20240325,092500,123448500,59400,59400,59400,59400,52
|
|
20240325,092400,120359700,59200,59400,59400,59200,55
|
|
20240325,092300,117101100,59400,59400,59500,59400,109
|
|
20240325,092200,110621100,59400,59400,59400,59400,27
|
|
20240325,092100,109017300,59400,59400,59400,59400,10
|
|
20240325,092000,108423300,59400,59200,59400,59200,398
|
|
20240325,091900,84822800,59300,59300,59300,59300,1
|
|
20240325,091800,84763500,59300,59300,59300,59300,14
|
|
20240325,091700,83933300,59300,59300,59300,59300,1
|
|
20240325,091600,83874000,59100,59300,59300,59100,12
|
|
20240325,091500,83163000,59300,59400,59400,59300,7
|
|
20240325,091400,82747500,59400,59000,59400,59000,283
|
|
20240325,091300,65992900,59000,59100,59100,59000,189
|
|
20240325,091200,54839500,59100,59100,59100,59100,2
|
|
20240325,091100,54721300,59100,59100,59100,59100,12
|
|
20240325,091000,54012100,59100,59100,59100,59000,148
|
|
20240325,090900,45275300,59100,59100,59100,59100,26
|
|
20240325,090800,43738700,59100,59100,59100,59100,10
|
|
20240325,090700,43147700,59100,59100,59100,59100,1
|
|
20240325,090600,43088600,59100,59000,59100,59000,75
|
|
20240325,090500,38660900,59000,58900,59000,58900,32
|
|
20240325,090400,36775100,58900,58900,58900,58900,2
|
|
20240325,090300,36657300,58800,58700,58800,58700,23
|
|
20240325,090200,35306700,58700,58900,58900,58700,250
|
|
20240325,090100,20603400,58900,59000,59000,58900,50
|
|
20240325,090000,17657400,59000,59500,59500,58900,298
|