652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,194900,1090880200,58500,58500,58500,58500,413
|
|
20240326,194800,1090880200,58500,58500,58500,58500,0
|
|
20240326,194700,1090880200,58500,58500,58500,58500,0
|
|
20240326,194600,1090880200,58500,58500,58500,58500,0
|
|
20240326,194500,1090880200,58500,58500,58500,58500,0
|
|
20240326,194400,1090880200,58500,58500,58500,58500,0
|
|
20240326,194300,1090880200,58500,58500,58500,58500,0
|
|
20240326,194200,1090880200,58500,58500,58500,58500,0
|
|
20240326,194100,1090880200,58500,58500,58500,58500,0
|
|
20240326,194000,1090880200,58500,58500,58500,58500,0
|
|
20240326,193900,1090880200,58500,58500,58500,58500,0
|
|
20240326,193800,1090880200,58500,58500,58500,58500,0
|
|
20240326,193700,1090880200,58500,58500,58500,58500,0
|
|
20240326,193600,1090880200,58500,58500,58500,58500,0
|
|
20240326,193500,1090880200,58500,58500,58500,58500,0
|
|
20240326,193400,1090880200,58500,58500,58500,58500,0
|
|
20240326,193300,1090880200,58500,58500,58500,58500,0
|
|
20240326,193200,1090880200,58500,58500,58500,58500,0
|
|
20240326,193100,1090880200,58500,58500,58500,58500,0
|
|
20240326,193000,1090880200,58500,58500,58500,58500,0
|
|
20240326,192900,1090880200,58500,58500,58500,58500,0
|
|
20240326,192800,1090880200,58500,58500,58500,58500,0
|
|
20240326,192700,1090880200,58500,58500,58500,58500,0
|
|
20240326,192600,1090880200,58500,58500,58500,58500,0
|
|
20240326,192500,1090880200,58500,58500,58500,58500,0
|
|
20240326,192400,1090880200,58500,58500,58500,58500,0
|
|
20240326,192300,1090880200,58500,58500,58500,58500,0
|
|
20240326,192200,1090880200,58500,58500,58500,58500,0
|
|
20240326,192100,1090880200,58500,58500,58500,58500,0
|
|
20240326,192000,1090880200,58500,58500,58500,58500,0
|
|
20240326,191900,1090880200,58500,58500,58500,58500,413
|
|
20240326,191800,1090880200,58500,58500,58500,58500,0
|
|
20240326,191700,1090880200,58500,58500,58500,58500,0
|
|
20240326,191600,1090880200,58500,58500,58500,58500,0
|
|
20240326,191500,1090880200,58500,58500,58500,58500,0
|
|
20240326,191400,1090880200,58500,58500,58500,58500,0
|
|
20240326,191300,1090880200,58500,58500,58500,58500,0
|
|
20240326,191200,1090880200,58500,58500,58500,58500,0
|
|
20240326,191100,1090880200,58500,58500,58500,58500,0
|
|
20240326,191000,1090880200,58500,58500,58500,58500,0
|
|
20240326,190900,1090880200,58500,58500,58500,58500,0
|
|
20240326,190800,1090880200,58500,58500,58500,58500,0
|
|
20240326,190700,1090880200,58500,58500,58500,58500,0
|
|
20240326,190600,1090880200,58500,58500,58500,58500,0
|
|
20240326,190500,1090880200,58500,58500,58500,58500,0
|
|
20240326,190400,1090880200,58500,58500,58500,58500,0
|
|
20240326,190300,1090880200,58500,58500,58500,58500,0
|
|
20240326,190200,1090880200,58500,58500,58500,58500,0
|
|
20240326,190100,1090880200,58500,58500,58500,58500,0
|
|
20240326,190000,1090880200,58500,58500,58500,58500,0
|
|
20240326,185900,1090880200,58500,58500,58500,58500,0
|
|
20240326,185800,1090880200,58500,58500,58500,58500,0
|
|
20240326,185700,1090880200,58500,58500,58500,58500,0
|
|
20240326,185600,1090880200,58500,58500,58500,58500,0
|
|
20240326,185500,1090880200,58500,58500,58500,58500,0
|
|
20240326,185400,1090880200,58500,58500,58500,58500,0
|
|
20240326,185300,1090880200,58500,58500,58500,58500,0
|
|
20240326,185200,1090880200,58500,58500,58500,58500,0
|
|
20240326,185100,1090880200,58500,58500,58500,58500,0
|
|
20240326,185000,1090880200,58500,58500,58500,58500,0
|
|
20240326,184900,1090880200,58500,58500,58500,58500,413
|
|
20240326,184800,1090880200,58500,58500,58500,58500,0
|
|
20240326,184700,1090880200,58500,58500,58500,58500,0
|
|
20240326,184600,1090880200,58500,58500,58500,58500,0
|
|
20240326,184500,1090880200,58500,58500,58500,58500,0
|
|
20240326,184400,1090880200,58500,58500,58500,58500,0
|
|
20240326,184300,1090880200,58500,58500,58500,58500,0
|
|
20240326,184200,1090880200,58500,58500,58500,58500,0
|
|
20240326,184100,1090880200,58500,58500,58500,58500,0
|
|
20240326,184000,1090880200,58500,58500,58500,58500,0
|
|
20240326,183900,1090880200,58500,58500,58500,58500,0
|
|
20240326,183800,1090880200,58500,58500,58500,58500,0
|
|
20240326,183700,1090880200,58500,58500,58500,58500,0
|
|
20240326,183600,1090880200,58500,58500,58500,58500,0
|
|
20240326,183500,1090880200,58500,58500,58500,58500,0
|
|
20240326,183400,1090880200,58500,58500,58500,58500,0
|
|
20240326,183300,1090880200,58500,58500,58500,58500,0
|
|
20240326,183200,1090880200,58500,58500,58500,58500,0
|
|
20240326,183100,1090880200,58500,58500,58500,58500,0
|
|
20240326,183000,1090880200,58500,58500,58500,58500,0
|
|
20240326,182900,1090880200,58500,58500,58500,58500,0
|
|
20240326,182800,1090880200,58500,58500,58500,58500,0
|
|
20240326,182700,1090880200,58500,58500,58500,58500,0
|
|
20240326,182600,1090880200,58500,58500,58500,58500,0
|
|
20240326,182500,1090880200,58500,58500,58500,58500,0
|
|
20240326,182400,1090880200,58500,58500,58500,58500,0
|
|
20240326,182300,1090880200,58500,58500,58500,58500,0
|
|
20240326,182200,1090880200,58500,58500,58500,58500,0
|
|
20240326,182100,1090880200,58500,58500,58500,58500,0
|
|
20240326,182000,1090880200,58500,58500,58500,58500,0
|
|
20240326,181900,1090880200,58500,58500,58500,58500,413
|
|
20240326,181800,1090880200,58500,58500,58500,58500,0
|
|
20240326,181700,1090880200,58500,58500,58500,58500,0
|
|
20240326,181600,1090880200,58500,58500,58500,58500,0
|
|
20240326,181500,1090880200,58500,58500,58500,58500,0
|
|
20240326,181400,1090880200,58500,58500,58500,58500,0
|
|
20240326,181300,1090880200,58500,58500,58500,58500,0
|
|
20240326,181200,1090880200,58500,58500,58500,58500,0
|
|
20240326,181100,1090880200,58500,58500,58500,58500,0
|
|
20240326,181000,1090880200,58500,58500,58500,58500,0
|
|
20240326,180900,1090880200,58500,58500,58500,58500,0
|
|
20240326,180800,1090880200,58500,58500,58500,58500,0
|
|
20240326,180700,1090880200,58500,58500,58500,58500,0
|
|
20240326,180600,1090880200,58500,58500,58500,58500,0
|
|
20240326,180500,1090880200,58500,58500,58500,58500,0
|
|
20240326,180400,1090880200,58500,58500,58500,58500,0
|
|
20240326,180300,1090880200,58500,58500,58500,58500,0
|
|
20240326,180200,1090880200,58500,58500,58500,58500,0
|
|
20240326,180100,1090880200,58500,58500,58500,58500,0
|
|
20240326,180000,1090880200,58500,58500,58500,58500,0
|
|
20240326,175900,1090880200,58500,58500,58500,58500,0
|
|
20240326,175800,1090880200,58500,58500,58500,58500,0
|
|
20240326,175700,1090880200,58500,58500,58500,58500,0
|
|
20240326,175600,1090880200,58500,58500,58500,58500,0
|
|
20240326,175500,1090880200,58500,58500,58500,58500,0
|
|
20240326,175400,1090880200,58500,58500,58500,58500,0
|
|
20240326,175300,1090880200,58500,58500,58500,58500,0
|
|
20240326,175200,1090880200,58500,58500,58500,58500,0
|
|
20240326,175100,1090880200,58500,58500,58500,58500,0
|
|
20240326,175000,1090880200,58500,58500,58500,58500,0
|
|
20240326,174900,1090880200,58500,58500,58500,58500,413
|
|
20240326,174800,1090880200,58500,58500,58500,58500,0
|
|
20240326,174700,1090880200,58500,58500,58500,58500,0
|
|
20240326,174600,1090880200,58500,58500,58500,58500,0
|
|
20240326,174500,1090880200,58500,58500,58500,58500,0
|
|
20240326,174400,1090880200,58500,58500,58500,58500,0
|
|
20240326,174300,1090880200,58500,58500,58500,58500,0
|
|
20240326,174200,1090880200,58500,58500,58500,58500,0
|
|
20240326,174100,1090880200,58500,58500,58500,58500,0
|
|
20240326,174000,1090880200,58500,58500,58500,58500,0
|
|
20240326,173900,1090880200,58500,58500,58500,58500,0
|
|
20240326,173800,1090880200,58500,58500,58500,58500,0
|
|
20240326,173700,1090880200,58500,58500,58500,58500,0
|
|
20240326,173600,1090880200,58500,58500,58500,58500,0
|
|
20240326,173500,1090880200,58500,58500,58500,58500,0
|
|
20240326,173400,1090880200,58500,58500,58500,58500,0
|
|
20240326,173300,1090880200,58500,58500,58500,58500,0
|
|
20240326,173200,1090880200,58500,58500,58500,58500,0
|
|
20240326,173100,1090880200,58500,58500,58500,58500,0
|
|
20240326,173000,1090880200,58500,58500,58500,58500,0
|
|
20240326,172900,1090880200,58500,58500,58500,58500,0
|
|
20240326,172800,1090880200,58500,58500,58500,58500,0
|
|
20240326,172700,1090880200,58500,58500,58500,58500,0
|
|
20240326,172600,1090880200,58500,58500,58500,58500,0
|
|
20240326,172500,1090880200,58500,58500,58500,58500,0
|
|
20240326,172400,1090880200,58500,58500,58500,58500,0
|
|
20240326,172300,1090880200,58500,58500,58500,58500,0
|
|
20240326,172200,1090880200,58500,58500,58500,58500,0
|
|
20240326,172100,1090880200,58500,58500,58500,58500,0
|
|
20240326,172000,1090880200,58500,58500,58500,58500,0
|
|
20240326,171900,1090880200,58500,58500,58500,58500,413
|
|
20240326,171800,1090880200,58500,58500,58500,58500,0
|
|
20240326,171700,1090880200,58500,58500,58500,58500,0
|
|
20240326,171600,1090880200,58500,58500,58500,58500,0
|
|
20240326,171500,1090880200,58500,58500,58500,58500,0
|
|
20240326,171400,1090880200,58500,58500,58500,58500,0
|
|
20240326,171300,1090880200,58500,58500,58500,58500,0
|
|
20240326,171200,1090880200,58500,58500,58500,58500,0
|
|
20240326,171100,1090880200,58500,58500,58500,58500,0
|
|
20240326,171000,1090880200,58500,58500,58500,58500,0
|
|
20240326,170900,1090880200,58500,58500,58500,58500,0
|
|
20240326,170800,1090880200,58500,58500,58500,58500,0
|
|
20240326,170700,1090880200,58500,58500,58500,58500,0
|
|
20240326,170600,1090880200,58500,58500,58500,58500,0
|
|
20240326,170500,1090880200,58500,58500,58500,58500,0
|
|
20240326,170400,1090880200,58500,58500,58500,58500,0
|
|
20240326,170300,1090880200,58500,58500,58500,58500,0
|
|
20240326,170200,1090880200,58500,58500,58500,58500,0
|
|
20240326,170100,1090880200,58500,58500,58500,58500,0
|
|
20240326,170000,1090880200,58500,58500,58500,58500,0
|
|
20240326,165900,1090880200,58500,58500,58500,58500,0
|
|
20240326,165800,1090880200,58500,58500,58500,58500,0
|
|
20240326,165700,1090880200,58500,58500,58500,58500,0
|
|
20240326,165600,1090880200,58500,58500,58500,58500,0
|
|
20240326,165500,1090880200,58500,58500,58500,58500,0
|
|
20240326,165400,1090880200,58500,58500,58500,58500,0
|
|
20240326,165300,1090880200,58500,58500,58500,58500,0
|
|
20240326,165200,1090880200,58500,58500,58500,58500,0
|
|
20240326,165100,1090880200,58500,58500,58500,58500,0
|
|
20240326,165000,1090880200,58500,58500,58500,58500,0
|
|
20240326,164900,1090880200,58500,58500,58500,58500,413
|
|
20240326,164800,1090880200,58500,58500,58500,58500,0
|
|
20240326,164700,1090880200,58500,58500,58500,58500,0
|
|
20240326,164600,1090880200,58500,58500,58500,58500,0
|
|
20240326,164500,1090880200,58500,58500,58500,58500,0
|
|
20240326,164400,1090880200,58500,58500,58500,58500,0
|
|
20240326,164300,1090880200,58500,58500,58500,58500,0
|
|
20240326,164200,1090880200,58500,58500,58500,58500,0
|
|
20240326,164100,1090880200,58500,58500,58500,58500,0
|
|
20240326,164000,1090880200,58500,58500,58500,58500,0
|
|
20240326,163900,1090880200,58500,58500,58500,58500,0
|
|
20240326,163800,1090880200,58500,58500,58500,58500,0
|
|
20240326,163700,1090880200,58500,58500,58500,58500,0
|
|
20240326,163600,1090880200,58500,58500,58500,58500,0
|
|
20240326,163500,1090880200,58500,58500,58500,58500,0
|
|
20240326,163400,1090880200,58500,58500,58500,58500,0
|
|
20240326,163300,1090880200,58500,58500,58500,58500,0
|
|
20240326,163200,1090880200,58500,58500,58500,58500,0
|
|
20240326,163100,1090880200,58500,58500,58500,58500,0
|
|
20240326,163000,1090880200,58500,58500,58500,58500,0
|
|
20240326,162900,1090880200,58500,58500,58500,58500,0
|
|
20240326,162800,1090880200,58500,58500,58500,58500,0
|
|
20240326,162700,1090880200,58500,58500,58500,58500,0
|
|
20240326,162600,1090880200,58500,58500,58500,58500,0
|
|
20240326,162500,1090880200,58500,58500,58500,58500,0
|
|
20240326,162400,1090880200,58500,58500,58500,58500,0
|
|
20240326,162300,1090880200,58500,58500,58500,58500,0
|
|
20240326,162200,1090880200,58500,58500,58500,58500,0
|
|
20240326,162100,1090880200,58500,58500,58500,58500,0
|
|
20240326,162000,1090880200,58500,58500,58500,58500,0
|
|
20240326,161900,1090880200,58500,58500,58500,58500,413
|
|
20240326,161800,1090880200,58500,58500,58500,58500,0
|
|
20240326,161700,1090880200,58500,58500,58500,58500,0
|
|
20240326,161600,1090880200,58500,58500,58500,58500,0
|
|
20240326,161500,1090880200,58500,58500,58500,58500,0
|
|
20240326,161400,1090880200,58500,58500,58500,58500,0
|
|
20240326,161300,1090880200,58500,58500,58500,58500,0
|
|
20240326,161200,1090880200,58500,58500,58500,58500,0
|
|
20240326,161100,1090880200,58500,58500,58500,58500,0
|
|
20240326,161000,1090880200,58500,58500,58500,58500,0
|
|
20240326,160900,1090880200,58500,58500,58500,58500,0
|
|
20240326,160800,1090880200,58500,58500,58500,58500,0
|
|
20240326,160700,1090880200,58500,58500,58500,58500,0
|
|
20240326,160600,1090880200,58500,58500,58500,58500,0
|
|
20240326,160500,1090880200,58500,58500,58500,58500,0
|
|
20240326,160400,1090880200,58500,58500,58500,58500,0
|
|
20240326,160300,1090880200,58500,58500,58500,58500,0
|
|
20240326,160200,1090880200,58500,58500,58500,58500,0
|
|
20240326,160100,1090880200,58500,58500,58500,58500,0
|
|
20240326,160000,1090880200,58500,58500,58500,58500,0
|
|
20240326,155900,1090880200,58500,58500,58500,58500,0
|
|
20240326,155800,1090880200,58500,58500,58500,58500,0
|
|
20240326,155700,1090880200,58500,58500,58500,58500,0
|
|
20240326,155600,1090880200,58500,58500,58500,58500,0
|
|
20240326,155500,1090880200,58500,58500,58500,58500,0
|
|
20240326,155400,1090880200,58500,58500,58500,58500,0
|
|
20240326,155300,1090880200,58500,58500,58500,58500,0
|
|
20240326,155200,1090880200,58500,58500,58500,58500,0
|
|
20240326,155100,1090880200,58500,58500,58500,58500,0
|
|
20240326,155000,1090880200,58500,58500,58500,58500,0
|
|
20240326,154900,1090880200,58500,58500,58500,58500,413
|
|
20240326,154800,1090880200,58500,58500,58500,58500,0
|
|
20240326,154700,1090880200,58500,58500,58500,58500,0
|
|
20240326,154600,1090880200,58500,58500,58500,58500,0
|
|
20240326,154500,1090880200,58500,58500,58500,58500,0
|
|
20240326,154400,1090880200,58500,58500,58500,58500,0
|
|
20240326,154300,1090880200,58500,58500,58500,58500,0
|
|
20240326,154200,1090880200,58500,58500,58500,58500,0
|
|
20240326,154100,1090880200,58500,58500,58500,58500,0
|
|
20240326,154000,1090880200,58500,58500,58500,58500,0
|
|
20240326,153900,1090880200,58500,58500,58500,58500,0
|
|
20240326,153800,1090880200,58500,58500,58500,58500,0
|
|
20240326,153700,1090880200,58500,58500,58500,58500,0
|
|
20240326,153600,1090880200,58500,58500,58500,58500,0
|
|
20240326,153500,1090880200,58500,58500,58500,58500,0
|
|
20240326,153400,1090880200,58500,58500,58500,58500,0
|
|
20240326,153300,1090880200,58500,58500,58500,58500,0
|
|
20240326,153200,1090880200,58500,58500,58500,58500,0
|
|
20240326,153100,1090880200,58500,58500,58500,58500,0
|
|
20240326,153000,1090880200,58500,58500,58500,58500,413
|
|
20240326,152900,1066719700,58400,58400,58400,58400,0
|
|
20240326,152800,1066719700,58400,58400,58400,58400,0
|
|
20240326,152700,1066719700,58400,58400,58400,58400,0
|
|
20240326,152600,1066719700,58400,58400,58400,58400,0
|
|
20240326,152500,1066719700,58400,58400,58400,58400,0
|
|
20240326,152400,1066719700,58400,58400,58400,58400,0
|
|
20240326,152300,1066719700,58400,58400,58400,58400,0
|
|
20240326,152200,1066719700,58400,58400,58400,58400,0
|
|
20240326,152100,1066719700,58400,58400,58400,58400,0
|
|
20240326,152000,1066719700,58400,58400,58400,58400,0
|
|
20240326,151900,1066719700,58400,58400,58400,58400,2
|
|
20240326,151800,1066602900,58400,58400,58400,58200,302
|
|
20240326,151700,1048969800,58200,58200,58300,58200,177
|
|
20240326,151600,1038660500,58200,58200,58200,58200,0
|
|
20240326,151500,1038660500,58200,58200,58200,58200,79
|
|
20240326,151400,1034062700,58200,58200,58200,58200,71
|
|
20240326,151300,1029930500,58200,58100,58200,58100,24
|
|
20240326,151200,1028533900,58100,58100,58100,58100,158
|
|
20240326,151100,1019354100,58100,58200,58200,58100,47
|
|
20240326,151000,1016621700,58100,58100,58100,58100,2
|
|
20240326,150900,1016505500,58100,58100,58100,58100,23
|
|
20240326,150800,1015169200,58200,58200,58200,58200,120
|
|
20240326,150700,1008185200,58300,58300,58300,58300,0
|
|
20240326,150600,1008185200,58300,58300,58300,58300,4
|
|
20240326,150500,1007952000,58200,58200,58200,58200,31
|
|
20240326,150400,1006147800,58200,58200,58200,58200,6
|
|
20240326,150300,1005798600,58100,58100,58100,58100,0
|
|
20240326,150200,1005798600,58100,58200,58300,58100,105
|
|
20240326,150100,999688600,58200,58200,58200,58200,133
|
|
20240326,150000,991948000,58300,58300,58300,58300,1
|
|
20240326,145900,991889700,58300,58300,58300,58300,0
|
|
20240326,145800,991889700,58300,58300,58300,58300,0
|
|
20240326,145700,991889700,58300,58300,58300,58300,3
|
|
20240326,145600,991714800,58200,58200,58200,58200,41
|
|
20240326,145500,989328600,58300,58200,58300,58200,20
|
|
20240326,145400,988163600,58200,58200,58200,58200,0
|
|
20240326,145300,988163600,58200,58200,58200,58200,0
|
|
20240326,145200,988163600,58200,58300,58300,58200,700
|
|
20240326,145100,947418200,58300,58300,58300,58300,0
|
|
20240326,145000,947418200,58300,58300,58300,58300,5
|
|
20240326,144900,947126700,58300,58300,58300,58300,0
|
|
20240326,144800,947126700,58300,58300,58300,58300,36
|
|
20240326,144700,945027900,58400,58400,58400,58400,1
|
|
20240326,144600,944969500,58400,58400,58400,58400,30
|
|
20240326,144500,943217500,58400,58400,58400,58400,0
|
|
20240326,144400,943217500,58400,58400,58400,58400,1
|
|
20240326,144300,943159100,58400,58400,58400,58400,1
|
|
20240326,144200,943100700,58200,58200,58200,58200,0
|
|
20240326,144100,943100700,58200,58200,58200,58200,0
|
|
20240326,144000,943100700,58200,58200,58200,58200,0
|
|
20240326,143900,943100700,58200,58200,58200,58200,150
|
|
20240326,143800,934370700,58400,58400,58400,58400,1
|
|
20240326,143700,934312300,58200,58200,58200,58200,10
|
|
20240326,143600,933730300,58400,58400,58400,58400,9
|
|
20240326,143500,933204700,58400,58400,58400,58400,1
|
|
20240326,143400,933146300,58300,58300,58300,58300,7
|
|
20240326,143300,932738200,58300,58300,58300,58300,0
|
|
20240326,143200,932738200,58300,58400,58400,58300,2
|
|
20240326,143100,932621500,58200,58200,58200,58200,0
|
|
20240326,143000,932621500,58200,58200,58200,58200,0
|
|
20240326,142900,932621500,58200,58200,58200,58200,28
|
|
20240326,142800,930991900,58300,58400,58400,58300,23
|
|
20240326,142700,929650300,58400,58400,58400,58400,1
|
|
20240326,142600,929591900,58400,58400,58400,58400,1
|
|
20240326,142500,929533500,58400,58400,58400,58400,2
|
|
20240326,142400,929416700,58400,58400,58400,58400,18
|
|
20240326,142300,928365500,58400,58400,58400,58400,1
|
|
20240326,142200,928307100,58200,58200,58200,58200,0
|
|
20240326,142100,928307100,58200,58400,58400,58200,107
|
|
20240326,142000,922065900,58400,58400,58400,58400,14
|
|
20240326,141900,921248300,58400,58400,58400,58400,1
|
|
20240326,141800,921189900,58400,58300,58400,58300,182
|
|
20240326,141700,910571800,58300,58300,58300,58300,2
|
|
20240326,141600,910455200,58200,58200,58200,58200,5
|
|
20240326,141500,910164200,58200,58200,58200,58200,0
|
|
20240326,141400,910164200,58200,58300,58300,58200,135
|
|
20240326,141300,902301700,58300,58300,58400,58300,129
|
|
20240326,141200,894780600,58300,58300,58300,58300,5
|
|
20240326,141100,894489100,58400,58300,58400,58300,201
|
|
20240326,141000,882760800,58300,58300,58300,58300,10
|
|
20240326,140900,882177800,58300,58300,58300,58300,2
|
|
20240326,140800,882061200,58300,58300,58300,58300,0
|
|
20240326,140700,882061200,58300,58300,58300,58300,0
|
|
20240326,140600,882061200,58300,58300,58300,58300,0
|
|
20240326,140500,882061200,58300,58400,58400,58300,1225
|
|
20240326,140400,810553400,58400,58500,58500,58400,3
|
|
20240326,140300,810378100,58400,58400,58400,58400,10
|
|
20240326,140200,809794100,58400,58400,58400,58400,7
|
|
20240326,140100,809385300,58400,58400,58400,58400,0
|
|
20240326,140000,809385300,58400,58400,58400,58400,0
|
|
20240326,135900,809385300,58400,58400,58400,58400,15
|
|
20240326,135800,808509300,58400,58400,58400,58400,0
|
|
20240326,135700,808509300,58400,58500,58500,58400,5
|
|
20240326,135600,808217000,58500,58500,58500,58500,4
|
|
20240326,135500,807983000,58500,58500,58500,58500,51
|
|
20240326,135400,804999500,58500,58500,58500,58500,0
|
|
20240326,135300,804999500,58500,58500,58500,58500,2
|
|
20240326,135200,804882500,58500,58500,58500,58500,0
|
|
20240326,135100,804882500,58500,58500,58500,58500,0
|
|
20240326,135000,804882500,58500,58400,58500,58400,2
|
|
20240326,134900,804765600,58500,58500,58500,58500,1
|
|
20240326,134800,804707100,58500,58500,58500,58500,1
|
|
20240326,134700,804648600,58400,58400,58400,58400,0
|
|
20240326,134600,804648600,58400,58400,58400,58400,70
|
|
20240326,134500,800560600,58400,58400,58400,58400,190
|
|
20240326,134400,789464600,58500,58500,58500,58500,0
|
|
20240326,134300,789464600,58500,58500,58500,58500,9
|
|
20240326,134200,788938100,58400,58400,58400,58400,0
|
|
20240326,134100,788938100,58400,58400,58400,58400,0
|
|
20240326,134000,788938100,58400,58400,58400,58400,116
|
|
20240326,133900,782163700,58400,58400,58400,58400,305
|
|
20240326,133800,764351700,58400,58400,58400,58400,0
|
|
20240326,133700,764351700,58400,58400,58400,58400,0
|
|
20240326,133600,764351700,58400,58400,58400,58400,27
|
|
20240326,133500,762774900,58400,58400,58400,58400,2
|
|
20240326,133400,762658100,58400,58400,58400,58400,0
|
|
20240326,133300,762658100,58400,58400,58400,58400,0
|
|
20240326,133200,762658100,58400,58400,58400,58400,160
|
|
20240326,133100,753314100,58400,58400,58400,58400,1
|
|
20240326,133000,753255700,58400,58400,58400,58400,166
|
|
20240326,132900,743561300,58400,58400,58400,58400,0
|
|
20240326,132800,743561300,58400,58400,58400,58400,12
|
|
20240326,132700,742860500,58400,58400,58400,58400,14
|
|
20240326,132600,742042900,58400,58400,58400,58400,0
|
|
20240326,132500,742042900,58400,58400,58400,58400,0
|
|
20240326,132400,742042900,58400,58400,58400,58400,0
|
|
20240326,132300,742042900,58400,58400,58400,58400,13
|
|
20240326,132200,741283700,58400,58400,58400,58400,0
|
|
20240326,132100,741283700,58400,58400,58400,58400,0
|
|
20240326,132000,741283700,58400,58400,58400,58400,0
|
|
20240326,131900,741283700,58400,58400,58400,58400,0
|
|
20240326,131800,741283700,58400,58400,58400,58400,0
|
|
20240326,131700,741283700,58400,58400,58400,58400,0
|
|
20240326,131600,741283700,58400,58400,58400,58400,1
|
|
20240326,131500,741225300,58300,58300,58300,58300,92
|
|
20240326,131400,735861700,58300,58300,58300,58300,5
|
|
20240326,131300,735570200,58400,58400,58400,58400,1
|
|
20240326,131200,735511800,58400,58400,58400,58400,39
|
|
20240326,131100,733234200,58400,58400,58400,58400,25
|
|
20240326,131000,731774200,58400,58400,58400,58400,42
|
|
20240326,130900,729321400,58400,58400,58400,58400,9
|
|
20240326,130800,728795800,58400,58400,58400,58400,3
|
|
20240326,130700,728620600,58400,58400,58400,58400,1
|
|
20240326,130600,728562200,58400,58400,58400,58400,7
|
|
20240326,130500,728153400,58500,58400,58500,58400,19
|
|
20240326,130400,727042000,58300,58300,58300,58300,30
|
|
20240326,130300,725293000,58300,58300,58300,58300,77
|
|
20240326,130200,720803900,58300,58400,58400,58300,60
|
|
20240326,130100,717304800,58400,58500,58500,58400,110
|
|
20240326,130000,710879800,58500,58500,58500,58500,2
|
|
20240326,125900,710762800,58400,58400,58400,58400,8
|
|
20240326,125800,710295600,58400,58400,58400,58400,2
|
|
20240326,125700,710178800,58300,58500,58500,58300,308
|
|
20240326,125600,692192700,58500,58500,58500,58500,3
|
|
20240326,125500,692017200,58500,58500,58500,58400,273
|
|
20240326,125400,676049700,58500,58600,58600,58500,188
|
|
20240326,125300,665051100,58600,58600,58600,58500,79
|
|
20240326,125200,660428200,58500,58600,58600,58500,563
|
|
20240326,125100,627441000,58600,58700,58700,58600,70
|
|
20240326,125000,623338500,58700,58700,58700,58700,0
|
|
20240326,124900,623338500,58700,58700,58700,58700,20
|
|
20240326,124800,622164500,58700,58700,58700,58700,1
|
|
20240326,124700,622105800,58700,58700,58700,58700,87
|
|
20240326,124600,616998900,58700,58700,58700,58700,1
|
|
20240326,124500,616940200,58700,58700,58700,58700,5
|
|
20240326,124400,616646700,58700,58700,58700,58700,21
|
|
20240326,124300,615414000,58600,58700,58700,58600,74
|
|
20240326,124200,611073100,58600,58600,58600,58600,0
|
|
20240326,124100,611073100,58600,58600,58600,58600,13
|
|
20240326,124000,610311300,58600,58600,58600,58600,0
|
|
20240326,123900,610311300,58600,58600,58600,58600,106
|
|
20240326,123800,604099700,58600,58600,58600,58600,0
|
|
20240326,123700,604099700,58600,58600,58600,58600,233
|
|
20240326,123600,590445900,58600,58600,58600,58600,26
|
|
20240326,123500,588922300,58700,58700,58700,58700,21
|
|
20240326,123400,587689600,58700,58700,58700,58700,1
|
|
20240326,123300,587630900,58700,58600,58700,58600,27
|
|
20240326,123200,586048500,58600,58600,58600,58600,25
|
|
20240326,123100,584583500,58700,58700,58700,58700,10
|
|
20240326,123000,583996500,58700,58700,58700,58700,5
|
|
20240326,122900,583703000,58700,58700,58700,58700,39
|
|
20240326,122800,581413700,58700,58700,58700,58700,21
|
|
20240326,122700,580181000,58700,58700,58700,58700,15
|
|
20240326,122600,579300500,58700,58800,58800,58700,885
|
|
20240326,122500,527268300,58900,58900,58900,58900,0
|
|
20240326,122400,527268300,58900,58800,58900,58800,8
|
|
20240326,122300,526797400,58900,58900,58900,58900,2
|
|
20240326,122200,526679600,58900,58900,58900,58900,17
|
|
20240326,122100,525678300,58900,58900,58900,58900,0
|
|
20240326,122000,525678300,58900,58900,58900,58900,27
|
|
20240326,121900,524088000,58900,58900,58900,58900,0
|
|
20240326,121800,524088000,58900,58900,58900,58900,0
|
|
20240326,121700,524088000,58900,58900,58900,58900,0
|
|
20240326,121600,524088000,58900,58900,58900,58900,0
|
|
20240326,121500,524088000,58900,58900,58900,58900,0
|
|
20240326,121400,524088000,58900,58800,58900,58800,32
|
|
20240326,121300,522204000,58800,58800,58800,58800,0
|
|
20240326,121200,522204000,58800,58800,58800,58800,0
|
|
20240326,121100,522204000,58800,58800,58800,58800,36
|
|
20240326,121000,520087200,58800,58800,58800,58800,23
|
|
20240326,120900,518734800,58900,58900,58900,58900,2
|
|
20240326,120800,518617000,58900,58900,58900,58900,5
|
|
20240326,120700,518322500,58800,58800,58800,58800,0
|
|
20240326,120600,518322500,58800,58800,58800,58800,18
|
|
20240326,120500,517264100,58800,58800,58800,58800,0
|
|
20240326,120400,517264100,58800,58800,58800,58800,0
|
|
20240326,120300,517264100,58800,58800,58800,58800,0
|
|
20240326,120200,517264100,58800,58800,58800,58800,0
|
|
20240326,120100,517264100,58800,58800,58800,58800,0
|
|
20240326,120000,517264100,58800,58800,58800,58800,87
|
|
20240326,115900,512148500,58800,58800,58800,58800,104
|
|
20240326,115800,506033300,58900,58900,58900,58900,0
|
|
20240326,115700,506033300,58900,58900,58900,58900,5
|
|
20240326,115600,505738800,58900,59000,59000,58900,7
|
|
20240326,115500,505326400,58900,58900,58900,58900,0
|
|
20240326,115400,505326400,58900,58900,58900,58900,9
|
|
20240326,115300,504796300,58900,58900,58900,58900,0
|
|
20240326,115200,504796300,58900,58900,58900,58900,0
|
|
20240326,115100,504796300,58900,58900,58900,58900,0
|
|
20240326,115000,504796300,58900,58900,58900,58900,0
|
|
20240326,114900,504796300,58900,58900,58900,58900,1
|
|
20240326,114800,504737400,59000,59000,59000,59000,20
|
|
20240326,114700,503557400,58900,58900,58900,58900,1
|
|
20240326,114600,503498500,58900,58900,58900,58900,1
|
|
20240326,114500,503439600,58900,58900,58900,58900,1
|
|
20240326,114400,503380700,58900,58900,58900,58900,0
|
|
20240326,114300,503380700,58900,58900,58900,58900,0
|
|
20240326,114200,503380700,58900,58900,58900,58900,0
|
|
20240326,114100,503380700,58900,58900,58900,58900,153
|
|
20240326,114000,494369000,58900,58900,58900,58900,12
|
|
20240326,113900,493662200,58900,58900,58900,58900,0
|
|
20240326,113800,493662200,58900,58900,58900,58900,20
|
|
20240326,113700,492484200,58900,58900,58900,58900,8
|
|
20240326,113600,492013000,59000,58900,59000,58900,34
|
|
20240326,113500,490009400,58800,58800,58800,58800,0
|
|
20240326,113400,490009400,58800,58800,58800,58800,0
|
|
20240326,113300,490009400,58800,58800,58800,58800,3
|
|
20240326,113200,489833000,58800,58800,58800,58800,0
|
|
20240326,113100,489833000,58800,58800,58800,58800,17
|
|
20240326,113000,488833400,58800,58800,58800,58800,8
|
|
20240326,112900,488363000,58800,58700,58800,58700,63
|
|
20240326,112800,484662800,58700,58700,58700,58700,0
|
|
20240326,112700,484662800,58700,58600,58700,58600,62
|
|
20240326,112600,481028400,58600,58600,58600,58600,0
|
|
20240326,112500,481028400,58600,58600,58600,58600,0
|
|
20240326,112400,481028400,58600,58600,58600,58600,19
|
|
20240326,112300,479915000,58600,58600,58600,58600,5
|
|
20240326,112200,479622000,58600,58600,58600,58600,0
|
|
20240326,112100,479622000,58600,58600,58600,58600,0
|
|
20240326,112000,479622000,58600,58600,58600,58600,0
|
|
20240326,111900,479622000,58600,58700,58700,58600,36
|
|
20240326,111800,477512200,58700,58700,58700,58700,2
|
|
20240326,111700,477394800,58700,58700,58700,58700,10
|
|
20240326,111600,476807800,58700,58800,58800,58700,11
|
|
20240326,111500,476161600,58800,58700,58800,58500,797
|
|
20240326,111400,429456500,58700,58700,58700,58700,1
|
|
20240326,111300,429397800,58700,58700,58800,58700,137
|
|
20240326,111200,421355700,58800,58800,58800,58700,14
|
|
20240326,111100,420533200,58800,58800,58800,58800,85
|
|
20240326,111000,415535200,59000,59000,59000,59000,0
|
|
20240326,110900,415535200,59000,59000,59000,59000,5
|
|
20240326,110800,415240200,59200,59200,59200,59200,0
|
|
20240326,110700,415240200,59200,59200,59200,59200,0
|
|
20240326,110600,415240200,59200,59000,59200,59000,172
|
|
20240326,110500,405075200,59000,59000,59000,59000,7
|
|
20240326,110400,404662200,58700,58700,58700,58700,0
|
|
20240326,110300,404662200,58700,58700,58700,58700,1
|
|
20240326,110200,404603500,58700,58700,58700,58700,47
|
|
20240326,110100,401844600,58700,58700,58700,58700,2
|
|
20240326,110000,401727200,58700,58700,58700,58700,33
|
|
20240326,105900,399790100,58700,58800,58800,58700,184
|
|
20240326,105800,388987500,58700,58700,58700,58700,0
|
|
20240326,105700,388987500,58700,58700,58700,58700,0
|
|
20240326,105600,388987500,58700,58700,58700,58700,0
|
|
20240326,105500,388987500,58700,58800,58800,58700,100
|
|
20240326,105400,383114100,58800,58800,58800,58800,0
|
|
20240326,105300,383114100,58800,58800,58800,58800,0
|
|
20240326,105200,383114100,58800,58800,58800,58800,51
|
|
20240326,105100,380115300,58700,58700,58700,58700,0
|
|
20240326,105000,380115300,58700,58700,58700,58700,34
|
|
20240326,104900,378119500,58700,58800,58800,58700,55
|
|
20240326,104800,374887000,58800,58800,58800,58800,0
|
|
20240326,104700,374887000,58800,58800,58800,58800,0
|
|
20240326,104600,374887000,58800,58800,58800,58800,10
|
|
20240326,104500,374299000,58800,58800,58800,58800,0
|
|
20240326,104400,374299000,58800,58800,58800,58800,10
|
|
20240326,104300,373711000,58800,58800,58800,58800,54
|
|
20240326,104200,370535800,58800,58800,58800,58800,10
|
|
20240326,104100,369947800,58700,58800,58900,58700,340
|
|
20240326,104000,349970700,58800,58800,58800,58800,369
|
|
20240326,103900,328273500,58900,58900,58900,58900,0
|
|
20240326,103800,328273500,58900,58900,58900,58900,45
|
|
20240326,103700,325623000,58900,58900,58900,58900,0
|
|
20240326,103600,325623000,58900,58900,58900,58900,0
|
|
20240326,103500,325623000,58900,58900,58900,58900,0
|
|
20240326,103400,325623000,58900,58900,58900,58900,162
|
|
20240326,103300,316081200,58900,58900,58900,58900,30
|
|
20240326,103200,314314200,59000,59000,59000,59000,1
|
|
20240326,103100,314255200,59000,59000,59000,59000,11
|
|
20240326,103000,313606200,59000,59000,59000,59000,0
|
|
20240326,102900,313606200,59000,59000,59000,59000,2
|
|
20240326,102800,313488200,59000,59000,59000,59000,1
|
|
20240326,102700,313429200,59000,59000,59000,59000,10
|
|
20240326,102600,312839200,58900,58900,58900,58900,23
|
|
20240326,102500,311484500,58900,58900,58900,58900,15
|
|
20240326,102400,310601000,59100,59100,59100,59100,41
|
|
20240326,102300,308177900,58900,59000,59000,58900,1000
|
|
20240326,102200,249255200,59000,59000,59000,59000,0
|
|
20240326,102100,249255200,59000,59000,59000,59000,70
|
|
20240326,102000,245125200,59000,59000,59000,59000,10
|
|
20240326,101900,244535200,59000,59000,59000,59000,1
|
|
20240326,101800,244476200,59000,59000,59000,59000,30
|
|
20240326,101700,242706200,59000,59000,59000,59000,27
|
|
20240326,101600,241113200,59000,59000,59000,59000,0
|
|
20240326,101500,241113200,59000,59100,59100,59000,21
|
|
20240326,101400,239874100,59100,59100,59100,59100,1
|
|
20240326,101300,239815000,59100,59100,59100,59100,0
|
|
20240326,101200,239815000,59100,59100,59100,59100,105
|
|
20240326,101100,233609500,59100,59100,59100,59100,0
|
|
20240326,101000,233609500,59100,59100,59100,59100,40
|
|
20240326,100900,231245500,59200,59200,59200,59200,0
|
|
20240326,100800,231245500,59200,59200,59200,59200,38
|
|
20240326,100700,228995900,59300,59200,59300,59200,141
|
|
20240326,100600,220648600,59300,59300,59300,59300,2
|
|
20240326,100500,220530000,59300,59300,59300,59300,1
|
|
20240326,100400,220470700,59200,59200,59200,59200,1
|
|
20240326,100300,220411500,59200,59200,59200,59200,0
|
|
20240326,100200,220411500,59200,59500,59500,59200,6
|
|
20240326,100100,220054800,59500,59500,59500,59500,0
|
|
20240326,100000,220054800,59500,59500,59500,59500,0
|
|
20240326,095900,220054800,59500,59500,59500,59500,0
|
|
20240326,095800,220054800,59500,59500,59500,59500,1
|
|
20240326,095700,219995300,59500,59400,59500,59400,7
|
|
20240326,095600,219579300,59400,59200,59400,59200,5
|
|
20240326,095500,219282900,59200,59200,59200,59200,0
|
|
20240326,095400,219282900,59200,59200,59200,59200,0
|
|
20240326,095300,219282900,59200,59200,59200,59200,0
|
|
20240326,095200,219282900,59200,59000,59200,59000,16
|
|
20240326,095100,218338700,59200,59200,59200,59200,18
|
|
20240326,095000,217273100,59100,59200,59200,59100,41
|
|
20240326,094900,214848100,59200,59000,59200,59000,1225
|
|
20240326,094800,142452600,59000,59100,59100,59000,459
|
|
20240326,094700,115371400,59100,59100,59100,59100,0
|
|
20240326,094600,115371400,59100,59100,59100,59100,118
|
|
20240326,094500,108397600,59100,59100,59100,59100,1
|
|
20240326,094400,108338500,59100,59100,59100,59100,14
|
|
20240326,094300,107511100,59200,59200,59200,59200,56
|
|
20240326,094200,104195900,59200,59200,59200,59200,10
|
|
20240326,094100,103603900,59300,59300,59300,59300,20
|
|
20240326,094000,102417900,59300,59300,59300,59300,1
|
|
20240326,093900,102358600,59200,59200,59200,59200,0
|
|
20240326,093800,102358600,59200,59200,59200,59200,0
|
|
20240326,093700,102358600,59200,59200,59200,59200,0
|
|
20240326,093600,102358600,59200,59200,59200,59200,0
|
|
20240326,093500,102358600,59200,59200,59200,59200,4
|
|
20240326,093400,102121800,59200,59200,59200,59200,5
|
|
20240326,093300,101825800,59200,59200,59200,59200,176
|
|
20240326,093200,91406600,59200,59200,59200,59200,1
|
|
20240326,093100,91347400,59200,59300,59300,59200,76
|
|
20240326,093000,86847400,59300,59300,59300,59300,37
|
|
20240326,092900,84653300,59300,59300,59300,59300,0
|
|
20240326,092800,84653300,59300,59300,59300,59300,28
|
|
20240326,092700,82992900,59300,59300,59300,59300,0
|
|
20240326,092600,82992900,59300,59300,59300,59300,7
|
|
20240326,092500,82577800,59300,59300,59300,59300,161
|
|
20240326,092400,73030500,59300,59400,59400,59300,30
|
|
20240326,092300,71251200,59400,59400,59400,59400,47
|
|
20240326,092200,68459400,59400,59400,59400,59400,214
|
|
20240326,092100,55747800,59400,59300,59400,59300,3
|
|
20240326,092000,55569700,59300,59200,59300,59200,36
|
|
20240326,091900,53436800,59200,59200,59200,59200,3
|
|
20240326,091800,53259200,59200,59500,59500,59200,8
|
|
20240326,091700,52785300,59200,59200,59200,59200,3
|
|
20240326,091600,52607700,59100,59200,59200,59100,39
|
|
20240326,091500,50299000,59100,59100,59100,59000,71
|
|
20240326,091400,46103200,58900,59000,59000,58900,4
|
|
20240326,091300,45867300,58900,58900,58900,58900,17
|
|
20240326,091200,44866000,58900,59000,59000,58900,76
|
|
20240326,091100,40389500,59000,59000,59000,59000,13
|
|
20240326,091000,39622500,59000,59000,59000,59000,9
|
|
20240326,090900,39091500,59000,58900,59000,58900,102
|
|
20240326,090800,33073600,59000,59000,59000,59000,62
|
|
20240326,090700,29415600,59000,59100,59100,59000,72
|
|
20240326,090600,25167100,59000,59800,59800,59000,130
|
|
20240326,090500,17476300,60000,59700,60000,59700,41
|
|
20240326,090400,15019600,59100,59600,60000,59100,133
|
|
20240326,090300,7059100,59000,59000,59000,59000,0
|
|
20240326,090200,7059100,59000,59000,59000,59000,4
|
|
20240326,090100,6823100,58900,58900,58900,58900,5
|
|
20240326,090000,6528600,58900,58900,58900,58600,111
|