651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,194800,711276500,58200,58200,58200,58200,265
|
|
20240327,194700,711276500,58200,58200,58200,58200,0
|
|
20240327,194600,711276500,58200,58200,58200,58200,0
|
|
20240327,194500,711276500,58200,58200,58200,58200,0
|
|
20240327,194400,711276500,58200,58200,58200,58200,0
|
|
20240327,194300,711276500,58200,58200,58200,58200,0
|
|
20240327,194200,711276500,58200,58200,58200,58200,0
|
|
20240327,194100,711276500,58200,58200,58200,58200,0
|
|
20240327,194000,711276500,58200,58200,58200,58200,0
|
|
20240327,193900,711276500,58200,58200,58200,58200,0
|
|
20240327,193800,711276500,58200,58200,58200,58200,0
|
|
20240327,193700,711276500,58200,58200,58200,58200,0
|
|
20240327,193600,711276500,58200,58200,58200,58200,0
|
|
20240327,193500,711276500,58200,58200,58200,58200,0
|
|
20240327,193400,711276500,58200,58200,58200,58200,0
|
|
20240327,193300,711276500,58200,58200,58200,58200,0
|
|
20240327,193200,711276500,58200,58200,58200,58200,0
|
|
20240327,193100,711276500,58200,58200,58200,58200,0
|
|
20240327,193000,711276500,58200,58200,58200,58200,0
|
|
20240327,192900,711276500,58200,58200,58200,58200,0
|
|
20240327,192800,711276500,58200,58200,58200,58200,0
|
|
20240327,192700,711276500,58200,58200,58200,58200,0
|
|
20240327,192600,711276500,58200,58200,58200,58200,0
|
|
20240327,192500,711276500,58200,58200,58200,58200,0
|
|
20240327,192400,711276500,58200,58200,58200,58200,0
|
|
20240327,192300,711276500,58200,58200,58200,58200,0
|
|
20240327,192200,711276500,58200,58200,58200,58200,0
|
|
20240327,192100,711276500,58200,58200,58200,58200,0
|
|
20240327,192000,711276500,58200,58200,58200,58200,0
|
|
20240327,191900,711276500,58200,58200,58200,58200,0
|
|
20240327,191800,711276500,58200,58200,58200,58200,265
|
|
20240327,191700,711276500,58200,58200,58200,58200,0
|
|
20240327,191600,711276500,58200,58200,58200,58200,0
|
|
20240327,191500,711276500,58200,58200,58200,58200,0
|
|
20240327,191400,711276500,58200,58200,58200,58200,0
|
|
20240327,191300,711276500,58200,58200,58200,58200,0
|
|
20240327,191200,711276500,58200,58200,58200,58200,0
|
|
20240327,191100,711276500,58200,58200,58200,58200,0
|
|
20240327,191000,711276500,58200,58200,58200,58200,0
|
|
20240327,190900,711276500,58200,58200,58200,58200,0
|
|
20240327,190800,711276500,58200,58200,58200,58200,0
|
|
20240327,190700,711276500,58200,58200,58200,58200,0
|
|
20240327,190600,711276500,58200,58200,58200,58200,0
|
|
20240327,190500,711276500,58200,58200,58200,58200,0
|
|
20240327,190400,711276500,58200,58200,58200,58200,0
|
|
20240327,190300,711276500,58200,58200,58200,58200,0
|
|
20240327,190200,711276500,58200,58200,58200,58200,0
|
|
20240327,190100,711276500,58200,58200,58200,58200,0
|
|
20240327,190000,711276500,58200,58200,58200,58200,0
|
|
20240327,185900,711276500,58200,58200,58200,58200,0
|
|
20240327,185800,711276500,58200,58200,58200,58200,0
|
|
20240327,185700,711276500,58200,58200,58200,58200,0
|
|
20240327,185600,711276500,58200,58200,58200,58200,0
|
|
20240327,185500,711276500,58200,58200,58200,58200,0
|
|
20240327,185400,711276500,58200,58200,58200,58200,0
|
|
20240327,185300,711276500,58200,58200,58200,58200,0
|
|
20240327,185200,711276500,58200,58200,58200,58200,0
|
|
20240327,185100,711276500,58200,58200,58200,58200,0
|
|
20240327,185000,711276500,58200,58200,58200,58200,0
|
|
20240327,184900,711276500,58200,58200,58200,58200,0
|
|
20240327,184800,711276500,58200,58200,58200,58200,265
|
|
20240327,184700,711276500,58200,58200,58200,58200,0
|
|
20240327,184600,711276500,58200,58200,58200,58200,0
|
|
20240327,184500,711276500,58200,58200,58200,58200,0
|
|
20240327,184400,711276500,58200,58200,58200,58200,0
|
|
20240327,184300,711276500,58200,58200,58200,58200,0
|
|
20240327,184200,711276500,58200,58200,58200,58200,0
|
|
20240327,184100,711276500,58200,58200,58200,58200,0
|
|
20240327,184000,711276500,58200,58200,58200,58200,0
|
|
20240327,183900,711276500,58200,58200,58200,58200,0
|
|
20240327,183800,711276500,58200,58200,58200,58200,0
|
|
20240327,183700,711276500,58200,58200,58200,58200,0
|
|
20240327,183600,711276500,58200,58200,58200,58200,0
|
|
20240327,183500,711276500,58200,58200,58200,58200,0
|
|
20240327,183400,711276500,58200,58200,58200,58200,0
|
|
20240327,183300,711276500,58200,58200,58200,58200,0
|
|
20240327,183200,711276500,58200,58200,58200,58200,0
|
|
20240327,183100,711276500,58200,58200,58200,58200,0
|
|
20240327,183000,711276500,58200,58200,58200,58200,0
|
|
20240327,182900,711276500,58200,58200,58200,58200,0
|
|
20240327,182800,711276500,58200,58200,58200,58200,0
|
|
20240327,182700,711276500,58200,58200,58200,58200,0
|
|
20240327,182600,711276500,58200,58200,58200,58200,0
|
|
20240327,182500,711276500,58200,58200,58200,58200,0
|
|
20240327,182400,711276500,58200,58200,58200,58200,0
|
|
20240327,182300,711276500,58200,58200,58200,58200,0
|
|
20240327,182200,711276500,58200,58200,58200,58200,0
|
|
20240327,182100,711276500,58200,58200,58200,58200,0
|
|
20240327,182000,711276500,58200,58200,58200,58200,0
|
|
20240327,181900,711276500,58200,58200,58200,58200,0
|
|
20240327,181800,711276500,58200,58200,58200,58200,265
|
|
20240327,181700,711276500,58200,58200,58200,58200,0
|
|
20240327,181600,711276500,58200,58200,58200,58200,0
|
|
20240327,181500,711276500,58200,58200,58200,58200,0
|
|
20240327,181400,711276500,58200,58200,58200,58200,0
|
|
20240327,181300,711276500,58200,58200,58200,58200,0
|
|
20240327,181200,711276500,58200,58200,58200,58200,0
|
|
20240327,181100,711276500,58200,58200,58200,58200,0
|
|
20240327,181000,711276500,58200,58200,58200,58200,0
|
|
20240327,180900,711276500,58200,58200,58200,58200,0
|
|
20240327,180800,711276500,58200,58200,58200,58200,0
|
|
20240327,180700,711276500,58200,58200,58200,58200,0
|
|
20240327,180600,711276500,58200,58200,58200,58200,0
|
|
20240327,180500,711276500,58200,58200,58200,58200,0
|
|
20240327,180400,711276500,58200,58200,58200,58200,0
|
|
20240327,180300,711276500,58200,58200,58200,58200,0
|
|
20240327,180200,711276500,58200,58200,58200,58200,0
|
|
20240327,180100,711276500,58200,58200,58200,58200,0
|
|
20240327,180000,711276500,58200,58200,58200,58200,0
|
|
20240327,175900,711276500,58200,58200,58200,58200,0
|
|
20240327,175800,711276500,58200,58200,58200,58200,0
|
|
20240327,175700,711276500,58200,58200,58200,58200,0
|
|
20240327,175600,711276500,58200,58200,58200,58200,0
|
|
20240327,175500,711276500,58200,58200,58200,58200,0
|
|
20240327,175400,711276500,58200,58200,58200,58200,0
|
|
20240327,175300,711276500,58200,58200,58200,58200,0
|
|
20240327,175200,711276500,58200,58200,58200,58200,0
|
|
20240327,175100,711276500,58200,58200,58200,58200,0
|
|
20240327,175000,711276500,58200,58200,58200,58200,0
|
|
20240327,174900,711276500,58200,58200,58200,58200,0
|
|
20240327,174800,711276500,58200,58200,58200,58200,265
|
|
20240327,174700,711276500,58200,58200,58200,58200,0
|
|
20240327,174600,711276500,58200,58200,58200,58200,0
|
|
20240327,174500,711276500,58200,58200,58200,58200,0
|
|
20240327,174400,711276500,58200,58200,58200,58200,0
|
|
20240327,174300,711276500,58200,58200,58200,58200,0
|
|
20240327,174200,711276500,58200,58200,58200,58200,0
|
|
20240327,174100,711276500,58200,58200,58200,58200,0
|
|
20240327,174000,711276500,58200,58200,58200,58200,0
|
|
20240327,173900,711276500,58200,58200,58200,58200,0
|
|
20240327,173800,711276500,58200,58200,58200,58200,0
|
|
20240327,173700,711276500,58200,58200,58200,58200,0
|
|
20240327,173600,711276500,58200,58200,58200,58200,0
|
|
20240327,173500,711276500,58200,58200,58200,58200,0
|
|
20240327,173400,711276500,58200,58200,58200,58200,0
|
|
20240327,173300,711276500,58200,58200,58200,58200,0
|
|
20240327,173200,711276500,58200,58200,58200,58200,0
|
|
20240327,173100,711276500,58200,58200,58200,58200,0
|
|
20240327,173000,711276500,58200,58200,58200,58200,0
|
|
20240327,172900,711276500,58200,58200,58200,58200,0
|
|
20240327,172800,711276500,58200,58200,58200,58200,0
|
|
20240327,172700,711276500,58200,58200,58200,58200,0
|
|
20240327,172600,711276500,58200,58200,58200,58200,0
|
|
20240327,172500,711276500,58200,58200,58200,58200,0
|
|
20240327,172400,711276500,58200,58200,58200,58200,0
|
|
20240327,172300,711276500,58200,58200,58200,58200,0
|
|
20240327,172200,711276500,58200,58200,58200,58200,0
|
|
20240327,172100,711276500,58200,58200,58200,58200,0
|
|
20240327,172000,711276500,58200,58200,58200,58200,0
|
|
20240327,171900,711276500,58200,58200,58200,58200,0
|
|
20240327,171800,711276500,58200,58200,58200,58200,265
|
|
20240327,171700,711276500,58200,58200,58200,58200,0
|
|
20240327,171600,711276500,58200,58200,58200,58200,0
|
|
20240327,171500,711276500,58200,58200,58200,58200,0
|
|
20240327,171400,711276500,58200,58200,58200,58200,0
|
|
20240327,171300,711276500,58200,58200,58200,58200,0
|
|
20240327,171200,711276500,58200,58200,58200,58200,0
|
|
20240327,171100,711276500,58200,58200,58200,58200,0
|
|
20240327,171000,711276500,58200,58200,58200,58200,0
|
|
20240327,170900,711276500,58200,58200,58200,58200,0
|
|
20240327,170800,711276500,58200,58200,58200,58200,0
|
|
20240327,170700,711276500,58200,58200,58200,58200,0
|
|
20240327,170600,711276500,58200,58200,58200,58200,0
|
|
20240327,170500,711276500,58200,58200,58200,58200,0
|
|
20240327,170400,711276500,58200,58200,58200,58200,0
|
|
20240327,170300,711276500,58200,58200,58200,58200,0
|
|
20240327,170200,711276500,58200,58200,58200,58200,0
|
|
20240327,170100,711276500,58200,58200,58200,58200,0
|
|
20240327,170000,711276500,58200,58200,58200,58200,0
|
|
20240327,165900,711276500,58200,58200,58200,58200,0
|
|
20240327,165800,711276500,58200,58200,58200,58200,0
|
|
20240327,165700,711276500,58200,58200,58200,58200,0
|
|
20240327,165600,711276500,58200,58200,58200,58200,0
|
|
20240327,165500,711276500,58200,58200,58200,58200,0
|
|
20240327,165400,711276500,58200,58200,58200,58200,0
|
|
20240327,165300,711276500,58200,58200,58200,58200,0
|
|
20240327,165200,711276500,58200,58200,58200,58200,0
|
|
20240327,165100,711276500,58200,58200,58200,58200,0
|
|
20240327,165000,711276500,58200,58200,58200,58200,0
|
|
20240327,164900,711276500,58200,58200,58200,58200,0
|
|
20240327,164800,711276500,58200,58200,58200,58200,265
|
|
20240327,164700,711276500,58200,58200,58200,58200,0
|
|
20240327,164600,711276500,58200,58200,58200,58200,0
|
|
20240327,164500,711276500,58200,58200,58200,58200,0
|
|
20240327,164400,711276500,58200,58200,58200,58200,0
|
|
20240327,164300,711276500,58200,58200,58200,58200,0
|
|
20240327,164200,711276500,58200,58200,58200,58200,0
|
|
20240327,164100,711276500,58200,58200,58200,58200,0
|
|
20240327,164000,711276500,58200,58200,58200,58200,0
|
|
20240327,163900,711276500,58200,58200,58200,58200,0
|
|
20240327,163800,711276500,58200,58200,58200,58200,0
|
|
20240327,163700,711276500,58200,58200,58200,58200,0
|
|
20240327,163600,711276500,58200,58200,58200,58200,0
|
|
20240327,163500,711276500,58200,58200,58200,58200,0
|
|
20240327,163400,711276500,58200,58200,58200,58200,0
|
|
20240327,163300,711276500,58200,58200,58200,58200,0
|
|
20240327,163200,711276500,58200,58200,58200,58200,0
|
|
20240327,163100,711276500,58200,58200,58200,58200,0
|
|
20240327,163000,711276500,58200,58200,58200,58200,0
|
|
20240327,162900,711276500,58200,58200,58200,58200,0
|
|
20240327,162800,711276500,58200,58200,58200,58200,0
|
|
20240327,162700,711276500,58200,58200,58200,58200,0
|
|
20240327,162600,711276500,58200,58200,58200,58200,0
|
|
20240327,162500,711276500,58200,58200,58200,58200,0
|
|
20240327,162400,711276500,58200,58200,58200,58200,0
|
|
20240327,162300,711276500,58200,58200,58200,58200,0
|
|
20240327,162200,711276500,58200,58200,58200,58200,0
|
|
20240327,162100,711276500,58200,58200,58200,58200,0
|
|
20240327,162000,711276500,58200,58200,58200,58200,0
|
|
20240327,161900,711276500,58200,58200,58200,58200,0
|
|
20240327,161800,711276500,58200,58200,58200,58200,265
|
|
20240327,161700,711276500,58200,58200,58200,58200,0
|
|
20240327,161600,711276500,58200,58200,58200,58200,0
|
|
20240327,161500,711276500,58200,58200,58200,58200,0
|
|
20240327,161400,711276500,58200,58200,58200,58200,0
|
|
20240327,161300,711276500,58200,58200,58200,58200,0
|
|
20240327,161200,711276500,58200,58200,58200,58200,0
|
|
20240327,161100,711276500,58200,58200,58200,58200,0
|
|
20240327,161000,711276500,58200,58200,58200,58200,0
|
|
20240327,160900,711276500,58200,58200,58200,58200,0
|
|
20240327,160800,711276500,58200,58200,58200,58200,0
|
|
20240327,160700,711276500,58200,58200,58200,58200,0
|
|
20240327,160600,711276500,58200,58200,58200,58200,0
|
|
20240327,160500,711276500,58200,58200,58200,58200,0
|
|
20240327,160400,711276500,58200,58200,58200,58200,0
|
|
20240327,160300,711276500,58200,58200,58200,58200,0
|
|
20240327,160200,711276500,58200,58200,58200,58200,0
|
|
20240327,160100,711276500,58200,58200,58200,58200,0
|
|
20240327,160000,711276500,58200,58200,58200,58200,0
|
|
20240327,155900,711276500,58200,58200,58200,58200,0
|
|
20240327,155800,711276500,58200,58200,58200,58200,0
|
|
20240327,155700,711276500,58200,58200,58200,58200,0
|
|
20240327,155600,711276500,58200,58200,58200,58200,0
|
|
20240327,155500,711276500,58200,58200,58200,58200,0
|
|
20240327,155400,711276500,58200,58200,58200,58200,0
|
|
20240327,155300,711276500,58200,58200,58200,58200,0
|
|
20240327,155200,711276500,58200,58200,58200,58200,0
|
|
20240327,155100,711276500,58200,58200,58200,58200,0
|
|
20240327,155000,711276500,58200,58200,58200,58200,0
|
|
20240327,154900,711276500,58200,58200,58200,58200,0
|
|
20240327,154800,711276500,58200,58200,58200,58200,265
|
|
20240327,154700,711276500,58200,58200,58200,58200,0
|
|
20240327,154600,711276500,58200,58200,58200,58200,0
|
|
20240327,154500,711276500,58200,58200,58200,58200,0
|
|
20240327,154400,711276500,58200,58200,58200,58200,0
|
|
20240327,154300,711276500,58200,58200,58200,58200,0
|
|
20240327,154200,711276500,58200,58200,58200,58200,0
|
|
20240327,154100,711276500,58200,58200,58200,58200,0
|
|
20240327,154000,711276500,58200,58200,58200,58200,0
|
|
20240327,153900,711276500,58200,58200,58200,58200,0
|
|
20240327,153800,711276500,58200,58200,58200,58200,0
|
|
20240327,153700,711276500,58200,58200,58200,58200,0
|
|
20240327,153600,711276500,58200,58200,58200,58200,0
|
|
20240327,153500,711276500,58200,58200,58200,58200,0
|
|
20240327,153400,711276500,58200,58200,58200,58200,0
|
|
20240327,153300,711276500,58200,58200,58200,58200,0
|
|
20240327,153200,711276500,58200,58200,58200,58200,0
|
|
20240327,153100,711276500,58200,58200,58200,58200,0
|
|
20240327,153000,711276500,58200,58200,58200,58200,265
|
|
20240327,152900,695853500,57900,57900,57900,57900,0
|
|
20240327,152800,695853500,57900,57900,57900,57900,0
|
|
20240327,152700,695853500,57900,57900,57900,57900,0
|
|
20240327,152600,695853500,57900,57900,57900,57900,0
|
|
20240327,152500,695853500,57900,57900,57900,57900,0
|
|
20240327,152400,695853500,57900,57900,57900,57900,0
|
|
20240327,152300,695853500,57900,57900,57900,57900,0
|
|
20240327,152200,695853500,57900,57900,57900,57900,0
|
|
20240327,152100,695853500,57900,57900,57900,57900,0
|
|
20240327,152000,695853500,57900,57900,57900,57900,0
|
|
20240327,151900,695853500,57900,57900,57900,57900,2
|
|
20240327,151800,695737700,57900,57900,57900,57900,1
|
|
20240327,151700,695679800,57900,57900,58100,57900,129
|
|
20240327,151600,688190700,57900,57900,57900,57900,1
|
|
20240327,151500,688132800,57900,57900,57900,57900,1
|
|
20240327,151400,688074900,57900,58000,58000,57900,11
|
|
20240327,151300,687437000,58000,58000,58000,58000,19
|
|
20240327,151200,686335000,58000,58000,58000,58000,0
|
|
20240327,151100,686335000,58000,58000,58000,58000,0
|
|
20240327,151000,686335000,58000,58000,58000,58000,72
|
|
20240327,150900,682159000,58000,58000,58000,58000,5
|
|
20240327,150800,681869000,58000,58000,58000,58000,21
|
|
20240327,150700,680651000,57800,57800,57800,57800,0
|
|
20240327,150600,680651000,57800,57800,57800,57800,2
|
|
20240327,150500,680535400,57800,57800,57800,57800,0
|
|
20240327,150400,680535400,57800,57800,57800,57800,0
|
|
20240327,150300,680535400,57800,57800,57800,57800,152
|
|
20240327,150200,671749800,57800,58000,58000,57800,11
|
|
20240327,150100,671112000,58000,58000,58000,58000,37
|
|
20240327,150000,668966000,58000,58000,58000,58000,102
|
|
20240327,145900,663050000,57800,57900,57900,57800,12
|
|
20240327,145800,662355600,57900,58000,58000,57900,56
|
|
20240327,145700,659111000,58000,57900,58000,57800,510
|
|
20240327,145600,629615000,58000,58000,58000,58000,1
|
|
20240327,145500,629557000,58000,58000,58000,58000,0
|
|
20240327,145400,629557000,58000,58000,58000,58000,0
|
|
20240327,145300,629557000,58000,58000,58000,58000,9
|
|
20240327,145200,629035000,57800,57800,57800,57800,2
|
|
20240327,145100,628919400,57800,57900,57900,57800,232
|
|
20240327,145000,615486900,58000,58000,58000,58000,0
|
|
20240327,144900,615486900,58000,58000,58000,58000,0
|
|
20240327,144800,615486900,58000,58000,58000,58000,0
|
|
20240327,144700,615486900,58000,58000,58000,58000,0
|
|
20240327,144600,615486900,58000,58000,58000,58000,0
|
|
20240327,144500,615486900,58000,58000,58000,58000,22
|
|
20240327,144400,614210900,58000,58000,58000,58000,2
|
|
20240327,144300,614094900,58000,58000,58000,58000,100
|
|
20240327,144200,608294900,58000,58000,58000,58000,0
|
|
20240327,144100,608294900,58000,58000,58000,58000,20
|
|
20240327,144000,607134900,58000,58000,58000,58000,12
|
|
20240327,143900,606438900,58100,58100,58100,58100,0
|
|
20240327,143800,606438900,58100,58100,58100,58100,0
|
|
20240327,143700,606438900,58100,58100,58100,58100,10
|
|
20240327,143600,605857900,58000,58000,58000,58000,0
|
|
20240327,143500,605857900,58000,58000,58000,58000,0
|
|
20240327,143400,605857900,58000,58000,58000,58000,0
|
|
20240327,143300,605857900,58000,58000,58000,58000,0
|
|
20240327,143200,605857900,58000,58000,58000,58000,16
|
|
20240327,143100,604929900,58200,58200,58200,58200,0
|
|
20240327,143000,604929900,58200,58200,58200,58200,1
|
|
20240327,142900,604871700,58200,58200,58200,58200,0
|
|
20240327,142800,604871700,58200,58200,58200,58200,0
|
|
20240327,142700,604871700,58200,58200,58200,58200,0
|
|
20240327,142600,604871700,58200,58200,58200,58200,0
|
|
20240327,142500,604871700,58200,58000,58200,58000,21
|
|
20240327,142400,603653100,57900,57900,57900,57900,2
|
|
20240327,142300,603537300,58000,58000,58000,58000,12
|
|
20240327,142200,602841300,58000,57900,58000,57900,25
|
|
20240327,142100,601393300,57800,57800,57800,57800,0
|
|
20240327,142000,601393300,57800,57800,57800,57800,0
|
|
20240327,141900,601393300,57800,57800,57800,57800,4
|
|
20240327,141800,601162100,57800,57800,57800,57800,0
|
|
20240327,141700,601162100,57800,57900,57900,57800,5
|
|
20240327,141600,600872800,57800,57900,58000,57800,167
|
|
20240327,141500,591209500,57800,57800,57800,57800,0
|
|
20240327,141400,591209500,57800,57900,57900,57800,505
|
|
20240327,141300,562011400,58100,58100,58100,58100,0
|
|
20240327,141200,562011400,58100,58100,58100,58100,0
|
|
20240327,141100,562011400,58100,58100,58100,58100,1
|
|
20240327,141000,561953300,58100,58100,58100,58100,0
|
|
20240327,140900,561953300,58100,58100,58100,58100,10
|
|
20240327,140800,561372300,57900,57900,57900,57900,3
|
|
20240327,140700,561198600,57900,57900,57900,57900,3
|
|
20240327,140600,561024900,58100,58100,58100,58100,0
|
|
20240327,140500,561024900,58100,58100,58100,58100,0
|
|
20240327,140400,561024900,58100,58100,58100,58100,0
|
|
20240327,140300,561024900,58100,57900,58100,57900,2
|
|
20240327,140200,560908900,57900,58000,58000,57900,105
|
|
20240327,140100,554828100,58100,58100,58100,58100,0
|
|
20240327,140000,554828100,58100,58100,58100,58100,0
|
|
20240327,135900,554828100,58100,58100,58100,58100,0
|
|
20240327,135800,554828100,58100,58100,58100,58100,6
|
|
20240327,135700,554479500,58000,58000,58000,58000,0
|
|
20240327,135600,554479500,58000,58000,58100,58000,4
|
|
20240327,135500,554247400,58000,58000,58000,58000,2
|
|
20240327,135400,554131400,58300,58300,58300,58300,5
|
|
20240327,135300,553839900,58000,58000,58000,58000,30
|
|
20240327,135200,552099900,58300,58300,58300,58300,5
|
|
20240327,135100,551808400,58300,58300,58300,58300,3
|
|
20240327,135000,551633500,58300,58300,58300,58300,2
|
|
20240327,134900,551516900,58300,58300,58300,58300,1
|
|
20240327,134800,551458600,58000,58000,58000,58000,14
|
|
20240327,134700,550646600,58300,58300,58300,58300,3
|
|
20240327,134600,550471700,58300,58300,58300,58300,7
|
|
20240327,134500,550063600,57900,57900,57900,57900,0
|
|
20240327,134400,550063600,57900,57900,57900,57900,5
|
|
20240327,134300,549774100,58300,58300,58300,58300,4
|
|
20240327,134200,549540900,58300,58300,58300,58300,100
|
|
20240327,134100,543710900,58300,58300,58300,58300,1
|
|
20240327,134000,543652600,57900,57900,57900,57900,20
|
|
20240327,133900,542494600,57900,57900,57900,57900,30
|
|
20240327,133800,540757600,57900,58000,58000,57900,12
|
|
20240327,133700,540062600,58300,58300,58300,58300,0
|
|
20240327,133600,540062600,58300,58300,58300,58300,0
|
|
20240327,133500,540062600,58300,58200,58300,58200,80
|
|
20240327,133400,535406500,58000,58000,58000,58000,7
|
|
20240327,133300,535000500,58000,58000,58000,58000,0
|
|
20240327,133200,535000500,58000,58000,58000,58000,0
|
|
20240327,133100,535000500,58000,58000,58000,58000,0
|
|
20240327,133000,535000500,58000,58000,58000,58000,0
|
|
20240327,132900,535000500,58000,58000,58000,58000,5
|
|
20240327,132800,534710500,58000,58000,58000,58000,1
|
|
20240327,132700,534652500,58000,58000,58000,58000,11
|
|
20240327,132600,534014500,58000,58000,58000,58000,0
|
|
20240327,132500,534014500,58000,58000,58000,58000,1
|
|
20240327,132400,533956500,57800,57800,57800,57800,0
|
|
20240327,132300,533956500,57800,57800,57800,57800,0
|
|
20240327,132200,533956500,57800,58000,58000,57800,140
|
|
20240327,132100,525860100,58000,58000,58000,58000,6
|
|
20240327,132000,525512100,58000,58000,58000,58000,1
|
|
20240327,131900,525454100,58000,58000,58000,58000,3
|
|
20240327,131800,525280100,57900,57900,57900,57900,7
|
|
20240327,131700,524874800,58000,58000,58000,58000,0
|
|
20240327,131600,524874800,58000,58000,58000,58000,1
|
|
20240327,131500,524816800,58000,58000,58000,58000,0
|
|
20240327,131400,524816800,58000,58000,58000,58000,141
|
|
20240327,131300,516638800,58000,58000,58000,58000,1
|
|
20240327,131200,516580800,58100,58100,58100,58100,0
|
|
20240327,131100,516580800,58100,58100,58100,58100,10
|
|
20240327,131000,515999800,58100,58100,58100,58100,5
|
|
20240327,130900,515709300,58100,58100,58100,58100,0
|
|
20240327,130800,515709300,58100,58100,58100,58100,40
|
|
20240327,130700,513385300,58000,58000,58000,58000,0
|
|
20240327,130600,513385300,58000,58000,58000,58000,0
|
|
20240327,130500,513385300,58000,58000,58000,58000,0
|
|
20240327,130400,513385300,58000,58000,58000,58000,0
|
|
20240327,130300,513385300,58000,58000,58000,58000,0
|
|
20240327,130200,513385300,58000,58000,58000,58000,0
|
|
20240327,130100,513385300,58000,58000,58000,58000,0
|
|
20240327,130000,513385300,58000,58000,58000,58000,0
|
|
20240327,125900,513385300,58000,58000,58000,58000,0
|
|
20240327,125800,513385300,58000,58000,58000,58000,70
|
|
20240327,125700,509325300,57900,57900,57900,57900,1
|
|
20240327,125600,509267400,57900,57900,57900,57900,11
|
|
20240327,125500,508630500,57900,57900,57900,57900,1
|
|
20240327,125400,508572600,58000,57900,58000,57900,172
|
|
20240327,125300,498613700,57900,57900,57900,57900,2
|
|
20240327,125200,498497900,58000,58000,58000,58000,0
|
|
20240327,125100,498497900,58000,58000,58000,58000,0
|
|
20240327,125000,498497900,58000,58000,58000,58000,1
|
|
20240327,124900,498439900,58000,58000,58000,58000,0
|
|
20240327,124800,498439900,58000,58000,58000,58000,0
|
|
20240327,124700,498439900,58000,58000,58000,58000,21
|
|
20240327,124600,497221900,58000,58000,58000,58000,1
|
|
20240327,124500,497163900,58000,58000,58000,58000,0
|
|
20240327,124400,497163900,58000,58000,58000,58000,0
|
|
20240327,124300,497163900,58000,58000,58000,58000,28
|
|
20240327,124200,495539900,58000,58000,58000,58000,10
|
|
20240327,124100,494959900,57900,57900,57900,57900,0
|
|
20240327,124000,494959900,57900,57900,57900,57900,0
|
|
20240327,123900,494959900,57900,57900,57900,57900,0
|
|
20240327,123800,494959900,57900,57900,57900,57900,0
|
|
20240327,123700,494959900,57900,57900,57900,57900,1
|
|
20240327,123600,494902000,57900,57900,57900,57900,0
|
|
20240327,123500,494902000,57900,57900,57900,57900,0
|
|
20240327,123400,494902000,57900,57900,57900,57900,0
|
|
20240327,123300,494902000,57900,57900,57900,57900,0
|
|
20240327,123200,494902000,57900,57900,57900,57900,0
|
|
20240327,123100,494902000,57900,57900,57900,57900,6
|
|
20240327,123000,494554600,57800,57800,57800,57800,0
|
|
20240327,122900,494554600,57800,57800,57800,57800,0
|
|
20240327,122800,494554600,57800,58000,58000,57800,300
|
|
20240327,122700,477185300,58100,58100,58100,58100,1
|
|
20240327,122600,477127200,58100,58100,58100,58100,6
|
|
20240327,122500,476778600,58100,58100,58100,58100,80
|
|
20240327,122400,472130600,58200,58200,58200,58200,15
|
|
20240327,122300,471257600,58200,58200,58200,58200,15
|
|
20240327,122200,470384600,58600,58600,58600,58600,0
|
|
20240327,122100,470384600,58600,58600,58600,58600,0
|
|
20240327,122000,470384600,58600,58600,58600,58600,0
|
|
20240327,121900,470384600,58600,58200,58600,58200,3
|
|
20240327,121800,470209400,58100,58100,58100,58100,0
|
|
20240327,121700,470209400,58100,58100,58100,58100,0
|
|
20240327,121600,470209400,58100,58100,58100,58100,2
|
|
20240327,121500,470093200,58100,58100,58100,58100,108
|
|
20240327,121400,463818400,58100,58100,58100,58100,21
|
|
20240327,121300,462598300,58100,58100,58100,58100,5
|
|
20240327,121200,462307800,58100,58100,58100,58100,0
|
|
20240327,121100,462307800,58100,58100,58100,58100,4
|
|
20240327,121000,462075400,58000,58000,58000,57900,400
|
|
20240327,120900,438905400,57900,57900,57900,57900,0
|
|
20240327,120800,438905400,57900,57900,57900,57900,0
|
|
20240327,120700,438905400,57900,57900,57900,57900,14
|
|
20240327,120600,438094800,57900,58000,58000,57900,69
|
|
20240327,120500,434094500,58000,58000,58000,58000,24
|
|
20240327,120400,432702500,58000,58000,58000,58000,1
|
|
20240327,120300,432644500,57900,57900,57900,57900,0
|
|
20240327,120200,432644500,57900,57900,57900,57900,0
|
|
20240327,120100,432644500,57900,57900,57900,57900,0
|
|
20240327,120000,432644500,57900,57900,57900,57900,0
|
|
20240327,115900,432644500,57900,57900,57900,57900,0
|
|
20240327,115800,432644500,57900,57900,57900,57900,0
|
|
20240327,115700,432644500,57900,57900,57900,57900,1
|
|
20240327,115600,432586600,57900,57900,57900,57900,0
|
|
20240327,115500,432586600,57900,57900,57900,57900,0
|
|
20240327,115400,432586600,57900,57900,57900,57900,0
|
|
20240327,115300,432586600,57900,57900,57900,57900,0
|
|
20240327,115200,432586600,57900,57900,57900,57900,0
|
|
20240327,115100,432586600,57900,57900,57900,57900,0
|
|
20240327,115000,432586600,57900,57900,57900,57900,0
|
|
20240327,114900,432586600,57900,57900,57900,57900,50
|
|
20240327,114800,429691600,57900,57900,57900,57900,10
|
|
20240327,114700,429112600,57900,57900,57900,57900,28
|
|
20240327,114600,427491400,57900,57900,57900,57900,114
|
|
20240327,114500,420890800,57900,57900,57900,57900,0
|
|
20240327,114400,420890800,57900,57900,57900,57900,10
|
|
20240327,114300,420311800,57900,57900,57900,57900,0
|
|
20240327,114200,420311800,57900,57900,57900,57900,77
|
|
20240327,114100,415853500,57900,58000,58000,57900,511
|
|
20240327,114000,386265500,58000,58000,58000,58000,0
|
|
20240327,113900,386265500,58000,58000,58000,58000,0
|
|
20240327,113800,386265500,58000,58000,58000,58000,17
|
|
20240327,113700,385279500,58000,58000,58000,58000,13
|
|
20240327,113600,384525500,58000,58000,58000,58000,0
|
|
20240327,113500,384525500,58000,58000,58000,58000,0
|
|
20240327,113400,384525500,58000,58000,58000,58000,0
|
|
20240327,113300,384525500,58000,58000,58000,58000,0
|
|
20240327,113200,384525500,58000,58000,58000,58000,0
|
|
20240327,113100,384525500,58000,58000,58000,58000,8
|
|
20240327,113000,384061500,58000,58000,58000,58000,23
|
|
20240327,112900,382727500,57900,57900,57900,57900,0
|
|
20240327,112800,382727500,57900,57900,57900,57900,0
|
|
20240327,112700,382727500,57900,57900,57900,57900,10
|
|
20240327,112600,382148500,57900,57900,57900,57900,0
|
|
20240327,112500,382148500,57900,57900,57900,57900,0
|
|
20240327,112400,382148500,57900,57900,57900,57900,3
|
|
20240327,112300,381974800,57900,57900,57900,57900,1
|
|
20240327,112200,381916900,57900,57900,57900,57900,407
|
|
20240327,112100,358351600,57900,57900,57900,57900,1
|
|
20240327,112000,358293700,57900,57900,57900,57900,10
|
|
20240327,111900,357714700,58000,58000,58000,58000,1
|
|
20240327,111800,357656700,57900,57800,57900,57800,4
|
|
20240327,111700,357425200,57900,57900,57900,57900,4
|
|
20240327,111600,357193600,57900,57900,57900,57900,11
|
|
20240327,111500,356556700,57900,57900,57900,57900,20
|
|
20240327,111400,355398700,57900,57900,57900,57900,4
|
|
20240327,111300,355167100,57900,57900,57900,57900,215
|
|
20240327,111200,342718600,57900,57900,57900,57900,16
|
|
20240327,111100,341792200,58000,58000,58000,58000,13
|
|
20240327,111000,341038200,58000,58000,58000,58000,4
|
|
20240327,110900,340806200,58000,58000,58000,58000,102
|
|
20240327,110800,334890200,57900,57900,57900,57900,1
|
|
20240327,110700,334832300,57900,57900,57900,57900,16
|
|
20240327,110600,333905900,57900,57900,57900,57900,1
|
|
20240327,110500,333848000,58000,58100,58100,58000,136
|
|
20240327,110400,325959800,58100,58100,58100,58100,0
|
|
20240327,110300,325959800,58100,58100,58100,58100,0
|
|
20240327,110200,325959800,58100,58100,58100,58000,34
|
|
20240327,110100,323984500,58100,58100,58100,58100,3
|
|
20240327,110000,323810200,58000,58000,58000,58000,0
|
|
20240327,105900,323810200,58000,58000,58000,58000,119
|
|
20240327,105800,316908200,58100,58100,58100,58100,0
|
|
20240327,105700,316908200,58100,58100,58100,58100,8
|
|
20240327,105600,316443400,58100,58100,58100,58000,166
|
|
20240327,105500,306801100,58100,58100,58100,58100,0
|
|
20240327,105400,306801100,58100,58200,58200,58100,61
|
|
20240327,105300,303253400,58200,58200,58200,58200,0
|
|
20240327,105200,303253400,58200,58200,58200,58200,30
|
|
20240327,105100,301507400,58300,58300,58300,58300,27
|
|
20240327,105000,299933300,58300,58400,58400,58300,50
|
|
20240327,104900,297015500,58500,58500,58500,58500,0
|
|
20240327,104800,297015500,58500,58500,58500,58500,1
|
|
20240327,104700,296957000,58400,58400,58400,58400,0
|
|
20240327,104600,296957000,58400,58300,58400,58300,56
|
|
20240327,104500,293690400,58300,58300,58300,58300,214
|
|
20240327,104400,281214200,58300,58400,58400,58300,27
|
|
20240327,104300,279638900,58400,58400,58400,58400,0
|
|
20240327,104200,279638900,58400,58400,58400,58400,33
|
|
20240327,104100,277711700,58400,58500,58500,58400,343
|
|
20240327,104000,257654200,58500,58500,58500,58500,146
|
|
20240327,103900,249113200,58500,58600,58600,58500,142
|
|
20240327,103800,240800200,58600,58600,58600,58600,0
|
|
20240327,103700,240800200,58600,58600,58600,58600,0
|
|
20240327,103600,240800200,58600,58600,58600,58600,0
|
|
20240327,103500,240800200,58600,58600,58600,58600,10
|
|
20240327,103400,240214200,58600,58700,58700,58600,2
|
|
20240327,103300,240096900,58700,58700,58700,58700,16
|
|
20240327,103200,239157700,58700,58700,58700,58700,20
|
|
20240327,103100,237983700,58700,58700,58700,58700,0
|
|
20240327,103000,237983700,58700,58700,58700,58700,5
|
|
20240327,102900,237690200,58700,58700,58700,58700,6
|
|
20240327,102800,237338000,58700,58700,58700,58700,1
|
|
20240327,102700,237279300,58700,58700,58700,58700,0
|
|
20240327,102600,237279300,58700,58700,58700,58700,1
|
|
20240327,102500,237220600,58600,58600,58600,58600,0
|
|
20240327,102400,237220600,58600,58600,58600,58600,0
|
|
20240327,102300,237220600,58600,58600,58600,58600,0
|
|
20240327,102200,237220600,58600,58600,58600,58600,0
|
|
20240327,102100,237220600,58600,58600,58600,58600,0
|
|
20240327,102000,237220600,58600,58600,58600,58600,0
|
|
20240327,101900,237220600,58600,58600,58600,58600,61
|
|
20240327,101800,233646000,58600,58600,58600,58600,3
|
|
20240327,101700,233470200,58600,58600,58600,58600,0
|
|
20240327,101600,233470200,58600,58600,58600,58600,34
|
|
20240327,101500,231477800,58500,58500,58500,58500,0
|
|
20240327,101400,231477800,58500,58600,58600,58500,86
|
|
20240327,101300,226446700,58500,58500,58500,58500,40
|
|
20240327,101200,224106700,58500,58500,58500,58500,0
|
|
20240327,101100,224106700,58500,58500,58500,58500,25
|
|
20240327,101000,222644200,58500,58500,58500,58500,0
|
|
20240327,100900,222644200,58500,58500,58500,58500,0
|
|
20240327,100800,222644200,58500,58600,58600,58500,31
|
|
20240327,100700,220830600,58600,58600,58600,58600,1
|
|
20240327,100600,220772000,58600,58600,58600,58600,0
|
|
20240327,100500,220772000,58600,58600,58600,58600,9
|
|
20240327,100400,220244600,58600,58600,58600,58600,0
|
|
20240327,100300,220244600,58600,58600,58600,58600,0
|
|
20240327,100200,220244600,58600,58600,58600,58600,26
|
|
20240327,100100,218721000,58700,58600,58700,58600,3
|
|
20240327,100000,218545100,58700,58700,58700,58700,1
|
|
20240327,095900,218486400,58700,58700,58700,58700,0
|
|
20240327,095800,218486400,58700,58800,58800,58700,2
|
|
20240327,095700,218368900,58800,58800,58800,58800,0
|
|
20240327,095600,218368900,58800,58800,58800,58800,1
|
|
20240327,095500,218310100,58600,58600,58600,58600,0
|
|
20240327,095400,218310100,58600,58600,58600,58600,4
|
|
20240327,095300,218075700,58600,58600,58600,58600,0
|
|
20240327,095200,218075700,58600,58600,58600,58600,10
|
|
20240327,095100,217489700,58600,58600,58600,58600,8
|
|
20240327,095000,217020900,58600,58600,58600,58600,73
|
|
20240327,094900,212743100,58600,58600,58600,58600,0
|
|
20240327,094800,212743100,58600,58600,58600,58600,2
|
|
20240327,094700,212625900,58600,58600,58600,58600,1
|
|
20240327,094600,212567300,58600,58600,58600,58600,2
|
|
20240327,094500,212450100,58600,58600,58600,58600,100
|
|
20240327,094400,206590100,58600,58600,58600,58600,47
|
|
20240327,094300,203835900,58600,58600,58600,58600,30
|
|
20240327,094200,202077900,58500,58500,58500,58500,40
|
|
20240327,094100,199737900,58500,58500,58500,58500,240
|
|
20240327,094000,185697900,58500,58500,58500,58500,21
|
|
20240327,093900,184469400,58500,58500,58500,58500,50
|
|
20240327,093800,181544400,58500,58500,58500,58500,10
|
|
20240327,093700,180959400,58500,58500,58500,58500,0
|
|
20240327,093600,180959400,58500,58600,58600,58500,19
|
|
20240327,093500,179847500,58600,58600,58600,58600,102
|
|
20240327,093400,173870300,58600,58600,58600,58600,56
|
|
20240327,093300,170588700,58600,58600,58600,58600,45
|
|
20240327,093200,167951700,58700,58800,58800,58700,33
|
|
20240327,093100,166014300,58800,58800,58800,58800,0
|
|
20240327,093000,166014300,58800,58800,58800,58800,0
|
|
20240327,092900,166014300,58800,58800,58800,58800,17
|
|
20240327,092800,165014700,58800,58800,58800,58800,0
|
|
20240327,092700,165014700,58800,58800,58800,58800,35
|
|
20240327,092600,162956700,58800,58800,58800,58800,78
|
|
20240327,092500,158370300,59000,59000,59000,59000,0
|
|
20240327,092400,158370300,59000,59000,59000,59000,2
|
|
20240327,092300,158252300,59000,59000,59000,59000,39
|
|
20240327,092200,155951300,59000,59000,59000,59000,14
|
|
20240327,092100,155125300,59000,59000,59000,59000,4
|
|
20240327,092000,154889300,59000,59000,59000,59000,55
|
|
20240327,091900,151644300,59000,59200,59200,59000,67
|
|
20240327,091800,147686000,59200,59200,59200,59200,15
|
|
20240327,091700,146798000,59200,59200,59200,59200,2
|
|
20240327,091600,146679600,59200,59200,59200,59200,5
|
|
20240327,091500,146383600,59500,59300,59500,59300,310
|
|
20240327,091400,127968700,59300,59400,59400,59300,44
|
|
20240327,091300,125359200,59400,59400,59500,59400,444
|
|
20240327,091200,98979500,59400,59400,59500,59400,108
|
|
20240327,091100,92559100,59400,59400,59400,59400,126
|
|
20240327,091000,85074700,59200,58800,59300,58800,896
|
|
20240327,090900,32063600,58800,58800,58800,58800,3
|
|
20240327,090800,31887200,59100,59100,59100,59100,10
|
|
20240327,090700,31296200,59100,59100,59100,59100,1
|
|
20240327,090600,31237100,59100,59100,59100,59100,1
|
|
20240327,090500,31178000,59100,58900,59100,58800,32
|
|
20240327,090400,29294800,58900,59000,59100,58900,23
|
|
20240327,090300,27937800,59100,58900,59100,58900,124
|
|
20240327,090200,20612200,58800,58800,58800,58800,1
|
|
20240327,090100,20553400,59300,59200,59300,58500,281
|
|
20240327,090000,3895400,59300,59000,59300,59000,63
|