656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195300,612468300,57100,57100,57100,57100,56
|
|
20240329,195200,612468300,57100,57100,57100,57100,0
|
|
20240329,195100,612468300,57100,57100,57100,57100,0
|
|
20240329,195000,612468300,57100,57100,57100,57100,0
|
|
20240329,194900,612468300,57100,57100,57100,57100,0
|
|
20240329,194800,612468300,57100,57100,57100,57100,0
|
|
20240329,194700,612468300,57100,57100,57100,57100,0
|
|
20240329,194600,612468300,57100,57100,57100,57100,0
|
|
20240329,194500,612468300,57100,57100,57100,57100,0
|
|
20240329,194400,612468300,57100,57100,57100,57100,0
|
|
20240329,194300,612468300,57100,57100,57100,57100,0
|
|
20240329,194200,612468300,57100,57100,57100,57100,0
|
|
20240329,194100,612468300,57100,57100,57100,57100,0
|
|
20240329,194000,612468300,57100,57100,57100,57100,0
|
|
20240329,193900,612468300,57100,57100,57100,57100,0
|
|
20240329,193800,612468300,57100,57100,57100,57100,0
|
|
20240329,193700,612468300,57100,57100,57100,57100,0
|
|
20240329,193600,612468300,57100,57100,57100,57100,0
|
|
20240329,193500,612468300,57100,57100,57100,57100,0
|
|
20240329,193400,612468300,57100,57100,57100,57100,0
|
|
20240329,193300,612468300,57100,57100,57100,57100,0
|
|
20240329,193200,612468300,57100,57100,57100,57100,0
|
|
20240329,193100,612468300,57100,57100,57100,57100,0
|
|
20240329,193000,612468300,57100,57100,57100,57100,0
|
|
20240329,192900,612468300,57100,57100,57100,57100,0
|
|
20240329,192800,612468300,57100,57100,57100,57100,0
|
|
20240329,192700,612468300,57100,57100,57100,57100,0
|
|
20240329,192600,612468300,57100,57100,57100,57100,0
|
|
20240329,192500,612468300,57100,57100,57100,57100,0
|
|
20240329,192400,612468300,57100,57100,57100,57100,0
|
|
20240329,192300,612468300,57100,57100,57100,57100,56
|
|
20240329,192200,612468300,57100,57100,57100,57100,0
|
|
20240329,192100,612468300,57100,57100,57100,57100,0
|
|
20240329,192000,612468300,57100,57100,57100,57100,0
|
|
20240329,191900,612468300,57100,57100,57100,57100,0
|
|
20240329,191800,612468300,57100,57100,57100,57100,0
|
|
20240329,191700,612468300,57100,57100,57100,57100,0
|
|
20240329,191600,612468300,57100,57100,57100,57100,0
|
|
20240329,191500,612468300,57100,57100,57100,57100,0
|
|
20240329,191400,612468300,57100,57100,57100,57100,0
|
|
20240329,191300,612468300,57100,57100,57100,57100,0
|
|
20240329,191200,612468300,57100,57100,57100,57100,0
|
|
20240329,191100,612468300,57100,57100,57100,57100,0
|
|
20240329,191000,612468300,57100,57100,57100,57100,0
|
|
20240329,190900,612468300,57100,57100,57100,57100,0
|
|
20240329,190800,612468300,57100,57100,57100,57100,0
|
|
20240329,190700,612468300,57100,57100,57100,57100,0
|
|
20240329,190600,612468300,57100,57100,57100,57100,0
|
|
20240329,190500,612468300,57100,57100,57100,57100,0
|
|
20240329,190400,612468300,57100,57100,57100,57100,0
|
|
20240329,190300,612468300,57100,57100,57100,57100,0
|
|
20240329,190200,612468300,57100,57100,57100,57100,0
|
|
20240329,190100,612468300,57100,57100,57100,57100,0
|
|
20240329,190000,612468300,57100,57100,57100,57100,0
|
|
20240329,185900,612468300,57100,57100,57100,57100,0
|
|
20240329,185800,612468300,57100,57100,57100,57100,0
|
|
20240329,185700,612468300,57100,57100,57100,57100,0
|
|
20240329,185600,612468300,57100,57100,57100,57100,0
|
|
20240329,185500,612468300,57100,57100,57100,57100,0
|
|
20240329,185400,612468300,57100,57100,57100,57100,0
|
|
20240329,185300,612468300,57100,57100,57100,57100,56
|
|
20240329,185200,612468300,57100,57100,57100,57100,0
|
|
20240329,185100,612468300,57100,57100,57100,57100,0
|
|
20240329,185000,612468300,57100,57100,57100,57100,0
|
|
20240329,184900,612468300,57100,57100,57100,57100,0
|
|
20240329,184800,612468300,57100,57100,57100,57100,0
|
|
20240329,184700,612468300,57100,57100,57100,57100,0
|
|
20240329,184600,612468300,57100,57100,57100,57100,0
|
|
20240329,184500,612468300,57100,57100,57100,57100,0
|
|
20240329,184400,612468300,57100,57100,57100,57100,0
|
|
20240329,184300,612468300,57100,57100,57100,57100,0
|
|
20240329,184200,612468300,57100,57100,57100,57100,0
|
|
20240329,184100,612468300,57100,57100,57100,57100,0
|
|
20240329,184000,612468300,57100,57100,57100,57100,0
|
|
20240329,183900,612468300,57100,57100,57100,57100,0
|
|
20240329,183800,612468300,57100,57100,57100,57100,0
|
|
20240329,183700,612468300,57100,57100,57100,57100,0
|
|
20240329,183600,612468300,57100,57100,57100,57100,0
|
|
20240329,183500,612468300,57100,57100,57100,57100,0
|
|
20240329,183400,612468300,57100,57100,57100,57100,0
|
|
20240329,183300,612468300,57100,57100,57100,57100,0
|
|
20240329,183200,612468300,57100,57100,57100,57100,0
|
|
20240329,183100,612468300,57100,57100,57100,57100,0
|
|
20240329,183000,612468300,57100,57100,57100,57100,0
|
|
20240329,182900,612468300,57100,57100,57100,57100,0
|
|
20240329,182800,612468300,57100,57100,57100,57100,0
|
|
20240329,182700,612468300,57100,57100,57100,57100,0
|
|
20240329,182600,612468300,57100,57100,57100,57100,0
|
|
20240329,182500,612468300,57100,57100,57100,57100,0
|
|
20240329,182400,612468300,57100,57100,57100,57100,0
|
|
20240329,182300,612468300,57100,57100,57100,57100,56
|
|
20240329,182200,612468300,57100,57100,57100,57100,0
|
|
20240329,182100,612468300,57100,57100,57100,57100,0
|
|
20240329,182000,612468300,57100,57100,57100,57100,0
|
|
20240329,181900,612468300,57100,57100,57100,57100,0
|
|
20240329,181800,612468300,57100,57100,57100,57100,0
|
|
20240329,181700,612468300,57100,57100,57100,57100,0
|
|
20240329,181600,612468300,57100,57100,57100,57100,0
|
|
20240329,181500,612468300,57100,57100,57100,57100,0
|
|
20240329,181400,612468300,57100,57100,57100,57100,0
|
|
20240329,181300,612468300,57100,57100,57100,57100,0
|
|
20240329,181200,612468300,57100,57100,57100,57100,0
|
|
20240329,181100,612468300,57100,57100,57100,57100,0
|
|
20240329,181000,612468300,57100,57100,57100,57100,0
|
|
20240329,180900,612468300,57100,57100,57100,57100,0
|
|
20240329,180800,612468300,57100,57100,57100,57100,0
|
|
20240329,180700,612468300,57100,57100,57100,57100,0
|
|
20240329,180600,612468300,57100,57100,57100,57100,0
|
|
20240329,180500,612468300,57100,57100,57100,57100,0
|
|
20240329,180400,612468300,57100,57100,57100,57100,0
|
|
20240329,180300,612468300,57100,57100,57100,57100,0
|
|
20240329,180200,612468300,57100,57100,57100,57100,0
|
|
20240329,180100,612468300,57100,57100,57100,57100,0
|
|
20240329,180000,612468300,57100,57100,57100,57100,0
|
|
20240329,175900,612468300,57100,57100,57100,57100,0
|
|
20240329,175800,612468300,57100,57100,57100,57100,0
|
|
20240329,175700,612468300,57100,57100,57100,57100,0
|
|
20240329,175600,612468300,57100,57100,57100,57100,0
|
|
20240329,175500,612468300,57100,57100,57100,57100,0
|
|
20240329,175400,612468300,57100,57100,57100,57100,0
|
|
20240329,175300,612468300,57100,57100,57100,57100,56
|
|
20240329,175200,612468300,57100,57100,57100,57100,0
|
|
20240329,175100,612468300,57100,57100,57100,57100,0
|
|
20240329,175000,612468300,57100,57100,57100,57100,0
|
|
20240329,174900,612468300,57100,57100,57100,57100,0
|
|
20240329,174800,612468300,57100,57100,57100,57100,0
|
|
20240329,174700,612468300,57100,57100,57100,57100,0
|
|
20240329,174600,612468300,57100,57100,57100,57100,0
|
|
20240329,174500,612468300,57100,57100,57100,57100,0
|
|
20240329,174400,612468300,57100,57100,57100,57100,0
|
|
20240329,174300,612468300,57100,57100,57100,57100,0
|
|
20240329,174200,612468300,57100,57100,57100,57100,0
|
|
20240329,174100,612468300,57100,57100,57100,57100,0
|
|
20240329,174000,612468300,57100,57100,57100,57100,0
|
|
20240329,173900,612468300,57100,57100,57100,57100,0
|
|
20240329,173800,612468300,57100,57100,57100,57100,0
|
|
20240329,173700,612468300,57100,57100,57100,57100,0
|
|
20240329,173600,612468300,57100,57100,57100,57100,0
|
|
20240329,173500,612468300,57100,57100,57100,57100,0
|
|
20240329,173400,612468300,57100,57100,57100,57100,0
|
|
20240329,173300,612468300,57100,57100,57100,57100,0
|
|
20240329,173200,612468300,57100,57100,57100,57100,0
|
|
20240329,173100,612468300,57100,57100,57100,57100,0
|
|
20240329,173000,612468300,57100,57100,57100,57100,0
|
|
20240329,172900,612468300,57100,57100,57100,57100,0
|
|
20240329,172800,612468300,57100,57100,57100,57100,0
|
|
20240329,172700,612468300,57100,57100,57100,57100,0
|
|
20240329,172600,612468300,57100,57100,57100,57100,0
|
|
20240329,172500,612468300,57100,57100,57100,57100,0
|
|
20240329,172400,612468300,57100,57100,57100,57100,0
|
|
20240329,172300,612468300,57100,57100,57100,57100,56
|
|
20240329,172200,612468300,57100,57100,57100,57100,0
|
|
20240329,172100,612468300,57100,57100,57100,57100,0
|
|
20240329,172000,612468300,57100,57100,57100,57100,0
|
|
20240329,171900,612468300,57100,57100,57100,57100,0
|
|
20240329,171800,612468300,57100,57100,57100,57100,0
|
|
20240329,171700,612468300,57100,57100,57100,57100,0
|
|
20240329,171600,612468300,57100,57100,57100,57100,0
|
|
20240329,171500,612468300,57100,57100,57100,57100,0
|
|
20240329,171400,612468300,57100,57100,57100,57100,0
|
|
20240329,171300,612468300,57100,57100,57100,57100,0
|
|
20240329,171200,612468300,57100,57100,57100,57100,0
|
|
20240329,171100,612468300,57100,57100,57100,57100,0
|
|
20240329,171000,612468300,57100,57100,57100,57100,0
|
|
20240329,170900,612468300,57100,57100,57100,57100,0
|
|
20240329,170800,612468300,57100,57100,57100,57100,0
|
|
20240329,170700,612468300,57100,57100,57100,57100,0
|
|
20240329,170600,612468300,57100,57100,57100,57100,0
|
|
20240329,170500,612468300,57100,57100,57100,57100,0
|
|
20240329,170400,612468300,57100,57100,57100,57100,0
|
|
20240329,170300,612468300,57100,57100,57100,57100,0
|
|
20240329,170200,612468300,57100,57100,57100,57100,0
|
|
20240329,170100,612468300,57100,57100,57100,57100,0
|
|
20240329,170000,612468300,57100,57100,57100,57100,0
|
|
20240329,165900,612468300,57100,57100,57100,57100,0
|
|
20240329,165800,612468300,57100,57100,57100,57100,0
|
|
20240329,165700,612468300,57100,57100,57100,57100,0
|
|
20240329,165600,612468300,57100,57100,57100,57100,0
|
|
20240329,165500,612468300,57100,57100,57100,57100,0
|
|
20240329,165400,612468300,57100,57100,57100,57100,0
|
|
20240329,165300,612468300,57100,57100,57100,57100,56
|
|
20240329,165200,612468300,57100,57100,57100,57100,0
|
|
20240329,165100,612468300,57100,57100,57100,57100,0
|
|
20240329,165000,612468300,57100,57100,57100,57100,0
|
|
20240329,164900,612468300,57100,57100,57100,57100,0
|
|
20240329,164800,612468300,57100,57100,57100,57100,0
|
|
20240329,164700,612468300,57100,57100,57100,57100,0
|
|
20240329,164600,612468300,57100,57100,57100,57100,0
|
|
20240329,164500,612468300,57100,57100,57100,57100,0
|
|
20240329,164400,612468300,57100,57100,57100,57100,0
|
|
20240329,164300,612468300,57100,57100,57100,57100,0
|
|
20240329,164200,612468300,57100,57100,57100,57100,0
|
|
20240329,164100,612468300,57100,57100,57100,57100,0
|
|
20240329,164000,612468300,57100,57100,57100,57100,0
|
|
20240329,163900,612468300,57100,57100,57100,57100,0
|
|
20240329,163800,612468300,57100,57100,57100,57100,0
|
|
20240329,163700,612468300,57100,57100,57100,57100,0
|
|
20240329,163600,612468300,57100,57100,57100,57100,0
|
|
20240329,163500,612468300,57100,57100,57100,57100,0
|
|
20240329,163400,612468300,57100,57100,57100,57100,0
|
|
20240329,163300,612468300,57100,57100,57100,57100,0
|
|
20240329,163200,612468300,57100,57100,57100,57100,0
|
|
20240329,163100,612468300,57100,57100,57100,57100,0
|
|
20240329,163000,612468300,57100,57100,57100,57100,0
|
|
20240329,162900,612468300,57100,57100,57100,57100,0
|
|
20240329,162800,612468300,57100,57100,57100,57100,0
|
|
20240329,162700,612468300,57100,57100,57100,57100,0
|
|
20240329,162600,612468300,57100,57100,57100,57100,0
|
|
20240329,162500,612468300,57100,57100,57100,57100,0
|
|
20240329,162400,612468300,57100,57100,57100,57100,0
|
|
20240329,162300,612468300,57100,57100,57100,57100,56
|
|
20240329,162200,612468300,57100,57100,57100,57100,0
|
|
20240329,162100,612468300,57100,57100,57100,57100,0
|
|
20240329,162000,612468300,57100,57100,57100,57100,0
|
|
20240329,161900,612468300,57100,57100,57100,57100,0
|
|
20240329,161800,612468300,57100,57100,57100,57100,0
|
|
20240329,161700,612468300,57100,57100,57100,57100,0
|
|
20240329,161600,612468300,57100,57100,57100,57100,0
|
|
20240329,161500,612468300,57100,57100,57100,57100,0
|
|
20240329,161400,612468300,57100,57100,57100,57100,0
|
|
20240329,161300,612468300,57100,57100,57100,57100,0
|
|
20240329,161200,612468300,57100,57100,57100,57100,0
|
|
20240329,161100,612468300,57100,57100,57100,57100,0
|
|
20240329,161000,612468300,57100,57100,57100,57100,0
|
|
20240329,160900,612468300,57100,57100,57100,57100,0
|
|
20240329,160800,612468300,57100,57100,57100,57100,0
|
|
20240329,160700,612468300,57100,57100,57100,57100,0
|
|
20240329,160600,612468300,57100,57100,57100,57100,0
|
|
20240329,160500,612468300,57100,57100,57100,57100,0
|
|
20240329,160400,612468300,57100,57100,57100,57100,0
|
|
20240329,160300,612468300,57100,57100,57100,57100,0
|
|
20240329,160200,612468300,57100,57100,57100,57100,0
|
|
20240329,160100,612468300,57100,57100,57100,57100,0
|
|
20240329,160000,612468300,57100,57100,57100,57100,0
|
|
20240329,155900,612468300,57100,57100,57100,57100,0
|
|
20240329,155800,612468300,57100,57100,57100,57100,0
|
|
20240329,155700,612468300,57100,57100,57100,57100,0
|
|
20240329,155600,612468300,57100,57100,57100,57100,0
|
|
20240329,155500,612468300,57100,57100,57100,57100,0
|
|
20240329,155400,612468300,57100,57100,57100,57100,0
|
|
20240329,155300,612468300,57100,57100,57100,57100,56
|
|
20240329,155200,612468300,57100,57100,57100,57100,0
|
|
20240329,155100,612468300,57100,57100,57100,57100,0
|
|
20240329,155000,612468300,57100,57100,57100,57100,0
|
|
20240329,154900,612468300,57100,57100,57100,57100,0
|
|
20240329,154800,612468300,57100,57100,57100,57100,0
|
|
20240329,154700,612468300,57100,57100,57100,57100,0
|
|
20240329,154600,612468300,57100,57100,57100,57100,0
|
|
20240329,154500,612468300,57100,57100,57100,57100,0
|
|
20240329,154400,612468300,57100,57100,57100,57100,0
|
|
20240329,154300,612468300,57100,57100,57100,57100,0
|
|
20240329,154200,612468300,57100,57100,57100,57100,0
|
|
20240329,154100,612468300,57100,57100,57100,57100,0
|
|
20240329,154000,612468300,57100,57100,57100,57100,0
|
|
20240329,153900,612468300,57100,57100,57100,57100,0
|
|
20240329,153800,612468300,57100,57100,57100,57100,0
|
|
20240329,153700,612468300,57100,57100,57100,57100,0
|
|
20240329,153600,612468300,57100,57100,57100,57100,0
|
|
20240329,153500,612468300,57100,57100,57100,57100,0
|
|
20240329,153400,612468300,57100,57100,57100,57100,0
|
|
20240329,153300,612468300,57100,57100,57100,57100,0
|
|
20240329,153200,612468300,57100,57100,57100,57100,0
|
|
20240329,153100,612468300,57100,57100,57100,57100,0
|
|
20240329,153000,612468300,57100,57100,57100,57100,56
|
|
20240329,152900,609270700,57000,57000,57000,57000,0
|
|
20240329,152800,609270700,57000,57000,57000,57000,0
|
|
20240329,152700,609270700,57000,57000,57000,57000,0
|
|
20240329,152600,609270700,57000,57000,57000,57000,0
|
|
20240329,152500,609270700,57000,57000,57000,57000,0
|
|
20240329,152400,609270700,57000,57000,57000,57000,0
|
|
20240329,152300,609270700,57000,57000,57000,57000,0
|
|
20240329,152200,609270700,57000,57000,57000,57000,0
|
|
20240329,152100,609270700,57000,57000,57000,57000,0
|
|
20240329,152000,609270700,57000,57000,57000,57000,0
|
|
20240329,151900,609270700,57000,57000,57000,56900,5
|
|
20240329,151800,608985800,56800,56900,56900,56800,10
|
|
20240329,151700,608417700,56800,57000,57000,56800,2
|
|
20240329,151600,608303900,57000,57000,57000,57000,3
|
|
20240329,151500,608132900,56900,56900,56900,56900,100
|
|
20240329,151400,602442900,56900,56900,56900,56900,0
|
|
20240329,151300,602442900,56900,56900,56900,56900,122
|
|
20240329,151200,595501100,56900,56900,56900,56900,46
|
|
20240329,151100,592883700,56900,56900,56900,56900,18
|
|
20240329,151000,591859500,56900,57000,57000,56900,56
|
|
20240329,150900,588672900,57000,56900,57000,56900,57
|
|
20240329,150800,585429500,57000,57000,57000,57000,6
|
|
20240329,150700,585087500,57100,57100,57100,57100,1
|
|
20240329,150600,585030400,57100,57100,57100,57100,1
|
|
20240329,150500,584973300,56900,57100,57100,56900,24
|
|
20240329,150400,583607500,57100,57100,57100,57100,0
|
|
20240329,150300,583607500,57100,57000,57100,57000,2
|
|
20240329,150200,583493400,57000,57000,57000,57000,0
|
|
20240329,150100,583493400,57000,57000,57000,57000,1
|
|
20240329,150000,583436400,56900,56900,56900,56900,1
|
|
20240329,145900,583379500,57100,57100,57100,57100,0
|
|
20240329,145800,583379500,57100,57100,57100,57100,1
|
|
20240329,145700,583322400,57100,57100,57100,57100,1
|
|
20240329,145600,583265300,56900,56900,56900,56900,0
|
|
20240329,145500,583265300,56900,57100,57100,56900,319
|
|
20240329,145400,565099300,57000,57000,57000,57000,1
|
|
20240329,145300,565042300,57100,57100,57100,57100,1
|
|
20240329,145200,564985200,57100,57100,57100,57100,0
|
|
20240329,145100,564985200,57100,57000,57100,57000,79
|
|
20240329,145000,560478200,57000,57000,57000,57000,4
|
|
20240329,144900,560250200,57000,57000,57000,57000,1
|
|
20240329,144800,560193200,57000,57000,57000,57000,19
|
|
20240329,144700,559110200,57000,57000,57000,57000,1
|
|
20240329,144600,559053200,57000,57000,57000,57000,0
|
|
20240329,144500,559053200,57000,57000,57000,57000,1
|
|
20240329,144400,558996200,57000,57000,57000,57000,23
|
|
20240329,144300,557685200,57000,57000,57000,57000,2
|
|
20240329,144200,557571200,57000,57000,57000,57000,7
|
|
20240329,144100,557172200,57000,57000,57000,57000,0
|
|
20240329,144000,557172200,57000,57000,57000,57000,2
|
|
20240329,143900,557058200,57000,57000,57000,57000,1
|
|
20240329,143800,557001200,57000,57000,57000,57000,0
|
|
20240329,143700,557001200,57000,57000,57000,57000,5
|
|
20240329,143600,556716200,57000,57000,57000,57000,0
|
|
20240329,143500,556716200,57000,57000,57000,57000,0
|
|
20240329,143400,556716200,57000,57000,57000,57000,12
|
|
20240329,143300,556032200,57100,57100,57100,57100,1
|
|
20240329,143200,555975100,57100,57100,57100,57100,4
|
|
20240329,143100,555746700,57100,57100,57100,57100,0
|
|
20240329,143000,555746700,57100,57100,57100,57100,0
|
|
20240329,142900,555746700,57100,57100,57100,57100,0
|
|
20240329,142800,555746700,57100,57100,57100,57100,0
|
|
20240329,142700,555746700,57100,57100,57100,57100,0
|
|
20240329,142600,555746700,57100,57100,57100,57100,0
|
|
20240329,142500,555746700,57100,57100,57100,57100,0
|
|
20240329,142400,555746700,57100,57100,57100,57100,0
|
|
20240329,142300,555746700,57100,57100,57100,57100,0
|
|
20240329,142200,555746700,57100,57100,57100,57100,1
|
|
20240329,142100,555689600,57100,57100,57100,57100,1
|
|
20240329,142000,555632500,57100,57100,57100,57100,1
|
|
20240329,141900,555575400,57100,57100,57100,57100,0
|
|
20240329,141800,555575400,57100,57100,57100,57100,10
|
|
20240329,141700,555004400,57100,57100,57100,57100,0
|
|
20240329,141600,555004400,57100,57100,57100,57100,0
|
|
20240329,141500,555004400,57100,57100,57100,57100,0
|
|
20240329,141400,555004400,57100,57100,57100,57100,0
|
|
20240329,141300,555004400,57100,57100,57100,57100,0
|
|
20240329,141200,555004400,57100,57100,57100,57100,0
|
|
20240329,141100,555004400,57100,57100,57100,57100,1
|
|
20240329,141000,554947300,56900,57000,57000,56900,25
|
|
20240329,140900,553523800,57000,57000,57000,57000,34
|
|
20240329,140800,551585800,57000,57000,57000,57000,27
|
|
20240329,140700,550046800,57200,57200,57200,57200,0
|
|
20240329,140600,550046800,57200,57200,57200,57200,0
|
|
20240329,140500,550046800,57200,57200,57200,57200,10
|
|
20240329,140400,549474800,57200,57200,57200,57200,1
|
|
20240329,140300,549417600,57000,57100,57100,57000,414
|
|
20240329,140200,525812100,57200,57200,57200,57200,1
|
|
20240329,140100,525754900,57000,57000,57000,57000,0
|
|
20240329,140000,525754900,57000,57000,57000,57000,0
|
|
20240329,135900,525754900,57000,57000,57000,57000,0
|
|
20240329,135800,525754900,57000,57000,57000,57000,128
|
|
20240329,135700,518458900,57000,57000,57000,57000,0
|
|
20240329,135600,518458900,57000,57000,57000,57000,1
|
|
20240329,135500,518401900,57000,57000,57000,57000,0
|
|
20240329,135400,518401900,57000,57000,57000,57000,0
|
|
20240329,135300,518401900,57000,57000,57000,57000,47
|
|
20240329,135200,515722900,57000,57000,57000,57000,0
|
|
20240329,135100,515722900,57000,57000,57000,57000,0
|
|
20240329,135000,515722900,57000,57200,57200,57000,64
|
|
20240329,134900,512068600,57200,57200,57200,57200,15
|
|
20240329,134800,511210600,57200,57200,57200,57200,35
|
|
20240329,134700,509208600,57200,57200,57200,57200,0
|
|
20240329,134600,509208600,57200,57200,57200,57200,3
|
|
20240329,134500,509037000,57200,57200,57200,57200,0
|
|
20240329,134400,509037000,57200,57100,57200,57100,318
|
|
20240329,134300,490878600,57100,57100,57100,57100,3
|
|
20240329,134200,490707300,57100,57100,57100,57100,0
|
|
20240329,134100,490707300,57100,57100,57100,57100,0
|
|
20240329,134000,490707300,57100,57000,57100,57000,13
|
|
20240329,133900,489965500,57000,57000,57000,57000,14
|
|
20240329,133800,489167500,57000,57000,57000,57000,1
|
|
20240329,133700,489110500,57000,57000,57000,57000,1
|
|
20240329,133600,489053500,57000,57000,57000,57000,0
|
|
20240329,133500,489053500,57000,57100,57100,57000,318
|
|
20240329,133400,470925700,57100,57100,57100,57100,0
|
|
20240329,133300,470925700,57100,57100,57100,57100,0
|
|
20240329,133200,470925700,57100,57100,57100,57100,0
|
|
20240329,133100,470925700,57100,57100,57100,57100,1
|
|
20240329,133000,470868600,57100,57100,57100,57100,0
|
|
20240329,132900,470868600,57100,57000,57100,57000,46
|
|
20240329,132800,468246500,57000,57000,57000,57000,0
|
|
20240329,132700,468246500,57000,57000,57000,57000,197
|
|
20240329,132600,457017500,57100,57100,57100,57100,0
|
|
20240329,132500,457017500,57100,57100,57100,57100,0
|
|
20240329,132400,457017500,57100,57100,57100,57100,4
|
|
20240329,132300,456789100,57000,57000,57000,57000,0
|
|
20240329,132200,456789100,57000,57000,57000,57000,0
|
|
20240329,132100,456789100,57000,57000,57000,57000,0
|
|
20240329,132000,456789100,57000,57000,57000,57000,0
|
|
20240329,131900,456789100,57000,57000,57000,57000,1
|
|
20240329,131800,456732100,57100,57100,57100,57100,1
|
|
20240329,131700,456675000,57100,57100,57100,57100,0
|
|
20240329,131600,456675000,57100,57100,57100,57100,0
|
|
20240329,131500,456675000,57100,57100,57100,57100,2
|
|
20240329,131400,456560800,57000,57000,57000,57000,0
|
|
20240329,131300,456560800,57000,57000,57000,57000,12
|
|
20240329,131200,455876800,57100,57100,57100,57100,0
|
|
20240329,131100,455876800,57100,57100,57100,57100,1
|
|
20240329,131000,455819700,57100,57100,57100,57100,0
|
|
20240329,130900,455819700,57100,57100,57100,57100,11
|
|
20240329,130800,455191600,57100,57100,57100,57100,0
|
|
20240329,130700,455191600,57100,57100,57100,57100,0
|
|
20240329,130600,455191600,57100,57100,57100,57100,1
|
|
20240329,130500,455134500,57100,57100,57100,57100,0
|
|
20240329,130400,455134500,57100,57100,57100,57100,1
|
|
20240329,130300,455077400,57100,57100,57100,57100,0
|
|
20240329,130200,455077400,57100,57100,57100,57100,3
|
|
20240329,130100,454906100,57100,57100,57100,57100,1
|
|
20240329,130000,454849000,57000,57000,57000,57000,5
|
|
20240329,125900,454564000,57100,57100,57100,57100,1
|
|
20240329,125800,454506900,57100,57100,57100,57100,0
|
|
20240329,125700,454506900,57100,57100,57100,57100,0
|
|
20240329,125600,454506900,57100,57100,57100,57100,0
|
|
20240329,125500,454506900,57100,57100,57100,57100,1
|
|
20240329,125400,454449800,57100,57100,57100,57100,1
|
|
20240329,125300,454392700,57000,57000,57000,57000,0
|
|
20240329,125200,454392700,57000,57100,57100,57000,140
|
|
20240329,125100,446412200,57100,57100,57100,57100,0
|
|
20240329,125000,446412200,57100,57100,57100,57100,0
|
|
20240329,124900,446412200,57100,57100,57100,57100,1
|
|
20240329,124800,446355100,57100,57100,57100,57100,0
|
|
20240329,124700,446355100,57100,57100,57100,57100,0
|
|
20240329,124600,446355100,57100,57100,57100,57100,0
|
|
20240329,124500,446355100,57100,57100,57100,57100,0
|
|
20240329,124400,446355100,57100,57100,57100,57100,0
|
|
20240329,124300,446355100,57100,57100,57100,57100,0
|
|
20240329,124200,446355100,57100,57100,57100,57100,11
|
|
20240329,124100,445727000,57100,57100,57100,57100,0
|
|
20240329,124000,445727000,57100,57100,57100,57100,1
|
|
20240329,123900,445669900,57100,57100,57100,57100,0
|
|
20240329,123800,445669900,57100,57100,57100,57100,1
|
|
20240329,123700,445612800,57100,57100,57100,57100,36
|
|
20240329,123600,443557200,57100,57100,57100,57100,0
|
|
20240329,123500,443557200,57100,57100,57100,57100,0
|
|
20240329,123400,443557200,57100,57100,57100,57100,10
|
|
20240329,123300,442986200,57200,57200,57200,57200,0
|
|
20240329,123200,442986200,57200,57200,57200,57200,28
|
|
20240329,123100,441384600,57200,57200,57200,57200,0
|
|
20240329,123000,441384600,57200,57200,57200,57200,0
|
|
20240329,122900,441384600,57200,57200,57200,57200,0
|
|
20240329,122800,441384600,57200,57200,57200,57200,0
|
|
20240329,122700,441384600,57200,57200,57200,57200,0
|
|
20240329,122600,441384600,57200,57200,57200,57200,0
|
|
20240329,122500,441384600,57200,57200,57200,57200,0
|
|
20240329,122400,441384600,57200,57200,57200,57200,0
|
|
20240329,122300,441384600,57200,57200,57200,57200,0
|
|
20240329,122200,441384600,57200,57200,57200,57200,0
|
|
20240329,122100,441384600,57200,57200,57200,57200,0
|
|
20240329,122000,441384600,57200,57200,57200,57200,0
|
|
20240329,121900,441384600,57200,57200,57200,57200,0
|
|
20240329,121800,441384600,57200,57200,57200,57200,0
|
|
20240329,121700,441384600,57200,57200,57200,57200,1
|
|
20240329,121600,441327400,57000,57000,57000,57000,200
|
|
20240329,121500,429927400,57200,57200,57200,57200,0
|
|
20240329,121400,429927400,57200,57200,57200,57200,1
|
|
20240329,121300,429870200,57000,57100,57100,57000,108
|
|
20240329,121200,423711100,57200,57200,57200,57200,1
|
|
20240329,121100,423653900,57200,57200,57200,57200,0
|
|
20240329,121000,423653900,57200,57200,57200,57200,0
|
|
20240329,120900,423653900,57200,57200,57200,57200,0
|
|
20240329,120800,423653900,57200,57200,57200,57200,30
|
|
20240329,120700,421937900,57200,57200,57200,57200,3
|
|
20240329,120600,421766300,57200,57100,57200,57100,45
|
|
20240329,120500,419195300,57100,57100,57100,57100,18
|
|
20240329,120400,418167500,57100,57100,57100,57100,1
|
|
20240329,120300,418110400,57100,57000,57100,57000,149
|
|
20240329,120200,409616000,57000,57000,57000,57000,0
|
|
20240329,120100,409616000,57000,57000,57000,57000,11
|
|
20240329,120000,408989000,57100,57100,57100,57100,1
|
|
20240329,115900,408931900,57000,57000,57000,57000,348
|
|
20240329,115800,389095900,57100,57100,57100,57100,0
|
|
20240329,115700,389095900,57100,57100,57100,57100,1
|
|
20240329,115600,389038800,57200,57200,57200,57200,0
|
|
20240329,115500,389038800,57200,57200,57200,57200,0
|
|
20240329,115400,389038800,57200,57200,57200,57200,1
|
|
20240329,115300,388981600,57000,57000,57000,57000,0
|
|
20240329,115200,388981600,57000,57000,57000,57000,94
|
|
20240329,115100,383623600,57200,57100,57200,57100,3
|
|
20240329,115000,383452200,57200,57200,57200,57200,1
|
|
20240329,114900,383395000,57200,57200,57200,57200,2
|
|
20240329,114800,383280600,57200,57200,57200,57200,5
|
|
20240329,114700,382994600,57200,57200,57200,57200,1
|
|
20240329,114600,382937400,57300,57300,57300,57300,0
|
|
20240329,114500,382937400,57300,57300,57300,57300,2
|
|
20240329,114400,382822800,57300,57200,57300,57200,10
|
|
20240329,114300,382250400,57000,57000,57000,57000,201
|
|
20240329,114200,370793400,57000,57000,57000,57000,1
|
|
20240329,114100,370736400,57000,57100,57100,57000,314
|
|
20240329,114000,352833300,57200,57300,57300,57200,5
|
|
20240329,113900,352547100,57300,57200,57300,57100,131
|
|
20240329,113800,345065200,57200,57200,57200,57200,0
|
|
20240329,113700,345065200,57200,57200,57200,57200,19
|
|
20240329,113600,343978400,57200,57200,57200,57200,53
|
|
20240329,113500,340946800,57100,57100,57100,57100,0
|
|
20240329,113400,340946800,57100,57100,57100,57100,38
|
|
20240329,113300,338777000,57100,57100,57100,57100,1
|
|
20240329,113200,338719900,57100,57100,57100,57100,2
|
|
20240329,113100,338605700,57100,57100,57100,57100,6
|
|
20240329,113000,338263100,57000,57000,57000,57000,23
|
|
20240329,112900,336952100,57000,57000,57000,57000,147
|
|
20240329,112800,328573100,57000,57000,57000,57000,0
|
|
20240329,112700,328573100,57000,57000,57000,57000,0
|
|
20240329,112600,328573100,57000,57000,57000,57000,15
|
|
20240329,112500,327718100,57000,57000,57000,57000,2
|
|
20240329,112400,327604100,57200,57200,57200,57200,2
|
|
20240329,112300,327489700,57200,57200,57200,57200,1
|
|
20240329,112200,327432500,57000,57000,57000,57000,30
|
|
20240329,112100,325722500,56900,56900,56900,56900,1
|
|
20240329,112000,325665600,56900,56800,56900,56800,67
|
|
20240329,111900,321857300,56900,56900,56900,56900,0
|
|
20240329,111800,321857300,56900,56900,56900,56900,8
|
|
20240329,111700,321402100,56900,56900,56900,56900,176
|
|
20240329,111600,311387700,56900,56900,56900,56900,0
|
|
20240329,111500,311387700,56900,57000,57000,56900,43
|
|
20240329,111400,308940900,57000,57000,57000,57000,0
|
|
20240329,111300,308940900,57000,57000,57000,57000,0
|
|
20240329,111200,308940900,57000,57000,57000,57000,95
|
|
20240329,111100,303525900,57200,57200,57200,57200,0
|
|
20240329,111000,303525900,57200,57200,57200,57200,0
|
|
20240329,110900,303525900,57200,57200,57200,57200,5
|
|
20240329,110800,303239900,57200,57200,57200,57200,4
|
|
20240329,110700,303011100,57200,57200,57200,57200,1
|
|
20240329,110600,302953900,57000,57000,57000,57000,2
|
|
20240329,110500,302839900,57000,57000,57000,57000,25
|
|
20240329,110400,301414900,57300,57300,57300,57300,0
|
|
20240329,110300,301414900,57300,57300,57300,57300,1
|
|
20240329,110200,301357600,57000,57000,57000,57000,20
|
|
20240329,110100,300217600,57200,57200,57200,57200,1
|
|
20240329,110000,300160400,57300,57300,57300,57300,1
|
|
20240329,105900,300103100,57300,57300,57300,57300,1
|
|
20240329,105800,300045800,57200,57200,57200,57200,20
|
|
20240329,105700,298901800,57200,57200,57200,57200,0
|
|
20240329,105600,298901800,57200,57200,57200,57200,0
|
|
20240329,105500,298901800,57200,57200,57200,57200,0
|
|
20240329,105400,298901800,57200,57200,57200,57200,2
|
|
20240329,105300,298787400,56900,56900,56900,56900,0
|
|
20240329,105200,298787400,56900,56900,56900,56900,29
|
|
20240329,105100,297137300,56900,57000,57000,56900,4
|
|
20240329,105000,296909400,57000,57000,57000,57000,18
|
|
20240329,104900,295883400,57000,57000,57000,57000,0
|
|
20240329,104800,295883400,57000,57100,57100,57000,351
|
|
20240329,104700,275875000,57100,57100,57100,57100,5
|
|
20240329,104600,275589500,57100,57100,57100,57100,23
|
|
20240329,104500,274276200,57100,57100,57100,57100,2
|
|
20240329,104400,274162000,57000,57000,57000,57000,3
|
|
20240329,104300,273991000,57000,57000,57000,57000,25
|
|
20240329,104200,272566000,57000,57000,57000,57000,0
|
|
20240329,104100,272566000,57000,57000,57000,57000,0
|
|
20240329,104000,272566000,57000,57000,57000,57000,17
|
|
20240329,103900,271597000,57000,57000,57100,57000,56
|
|
20240329,103800,268404900,57000,57000,57000,57000,1
|
|
20240329,103700,268347900,57200,57200,57200,57200,0
|
|
20240329,103600,268347900,57200,57200,57200,57200,54
|
|
20240329,103500,265259100,57200,57200,57200,57200,14
|
|
20240329,103400,264458300,57300,57200,57300,57200,11
|
|
20240329,103300,263828100,57300,57300,57300,57300,50
|
|
20240329,103200,260963100,57300,57300,57300,57300,0
|
|
20240329,103100,260963100,57300,57300,57300,57300,1
|
|
20240329,103000,260905800,57300,57300,57300,57300,0
|
|
20240329,102900,260905800,57300,57300,57300,57300,21
|
|
20240329,102800,259702500,57400,57400,57400,57400,0
|
|
20240329,102700,259702500,57400,57400,57400,57400,40
|
|
20240329,102600,257406500,57400,57400,57400,57400,20
|
|
20240329,102500,256258500,57400,57400,57400,57400,0
|
|
20240329,102400,256258500,57400,57400,57400,57400,0
|
|
20240329,102300,256258500,57400,57400,57400,57400,53
|
|
20240329,102200,253216300,57400,57400,57400,57400,1
|
|
20240329,102100,253158900,57400,57400,57400,57400,0
|
|
20240329,102000,253158900,57400,57400,57400,57400,0
|
|
20240329,101900,253158900,57400,57400,57400,57400,67
|
|
20240329,101800,249313100,57400,57400,57400,57400,3
|
|
20240329,101700,249140900,57400,57400,57400,57400,96
|
|
20240329,101600,243630500,57200,57200,57200,57200,2
|
|
20240329,101500,243516100,57200,57200,57200,57200,0
|
|
20240329,101400,243516100,57200,57200,57200,57200,0
|
|
20240329,101300,243516100,57200,57300,57300,57200,8
|
|
20240329,101200,243058300,57400,57400,57400,57400,3
|
|
20240329,101100,242886100,57400,57300,57400,57300,7
|
|
20240329,101000,242484900,57400,57400,57400,57400,1
|
|
20240329,100900,242427500,57400,57400,57400,57400,6
|
|
20240329,100800,242083100,57400,57400,57400,57400,0
|
|
20240329,100700,242083100,57400,57400,57400,57400,0
|
|
20240329,100600,242083100,57400,57300,57400,57300,3
|
|
20240329,100500,241911100,57300,57400,57400,57300,88
|
|
20240329,100400,236868500,57400,57400,57400,57400,1
|
|
20240329,100300,236811100,57500,57500,57500,57500,6
|
|
20240329,100200,236466100,57300,57300,57300,57300,20
|
|
20240329,100100,235320100,57300,57300,57300,57300,0
|
|
20240329,100000,235320100,57300,57300,57300,57300,16
|
|
20240329,095900,234403300,57300,57300,57300,57300,2
|
|
20240329,095800,234288700,57300,57300,57300,57300,0
|
|
20240329,095700,234288700,57300,57300,57300,57300,16
|
|
20240329,095600,233371900,57200,57200,57200,57200,104
|
|
20240329,095500,227423100,57200,57200,57200,57200,2
|
|
20240329,095400,227308700,57200,57200,57200,57200,7
|
|
20240329,095300,226908300,57200,57200,57200,57200,1
|
|
20240329,095200,226851100,57300,57000,57300,57000,13
|
|
20240329,095100,226109800,56900,56900,56900,56900,0
|
|
20240329,095000,226109800,56900,57300,57300,56900,6
|
|
20240329,094900,225766400,57200,57200,57200,57200,90
|
|
20240329,094800,220618400,57200,56800,57200,56800,214
|
|
20240329,094700,208461100,56700,56700,56700,56700,0
|
|
20240329,094600,208461100,56700,56800,56800,56700,37
|
|
20240329,094500,206362900,56800,56800,56800,56800,106
|
|
20240329,094400,200342100,56800,56800,56800,56800,0
|
|
20240329,094300,200342100,56800,56800,56800,56800,2
|
|
20240329,094200,200228500,56800,56800,56800,56800,1
|
|
20240329,094100,200171700,56800,56900,56900,56800,4
|
|
20240329,094000,199944200,56800,56800,56800,56800,10
|
|
20240329,093900,199376200,56800,56800,56800,56800,11
|
|
20240329,093800,198751400,56800,56800,56800,56800,0
|
|
20240329,093700,198751400,56800,56800,56800,56800,0
|
|
20240329,093600,198751400,56800,56800,56800,56800,30
|
|
20240329,093500,197047400,56900,56900,56900,56900,27
|
|
20240329,093400,195511100,56900,57000,57000,56900,46
|
|
20240329,093300,192893600,56900,57000,57000,56900,11
|
|
20240329,093200,192267500,57000,57000,57000,57000,4
|
|
20240329,093100,192039500,57000,57000,57000,57000,20
|
|
20240329,093000,190899500,57200,57200,57200,57200,0
|
|
20240329,092900,190899500,57200,56900,57200,56900,5
|
|
20240329,092800,190614100,57000,57000,57000,57000,0
|
|
20240329,092700,190614100,57000,57000,57000,57000,0
|
|
20240329,092600,190614100,57000,57000,57300,57000,106
|
|
20240329,092500,184571700,57100,57100,57100,57100,0
|
|
20240329,092400,184571700,57100,57300,57300,57100,105
|
|
20240329,092300,178556200,57300,57300,57300,57300,27
|
|
20240329,092200,177009100,57300,57300,57300,57300,422
|
|
20240329,092100,152828500,57500,57500,57500,57500,39
|
|
20240329,092000,150586000,57500,57800,57800,57500,25
|
|
20240329,091900,149143400,57800,57500,57800,57500,71
|
|
20240329,091800,145056900,57300,57300,57300,57300,531
|
|
20240329,091700,114630600,57300,57300,57500,57300,63
|
|
20240329,091600,111014100,57300,57100,57300,57100,206
|
|
20240329,091500,99230000,57200,56900,57200,56900,179
|
|
20240329,091400,89044600,56900,56800,56900,56800,145
|
|
20240329,091300,80808400,56700,56700,56700,56700,31
|
|
20240329,091200,79050700,56600,56600,56600,56600,23
|
|
20240329,091100,77748900,56600,56700,56700,56600,36
|
|
20240329,091000,75709600,56600,56600,56600,56600,8
|
|
20240329,090900,75256800,56600,56600,56700,56600,161
|
|
20240329,090800,66144100,56600,56800,56800,56600,96
|
|
20240329,090700,60709200,56800,56900,56900,56600,108
|
|
20240329,090600,54582800,56800,56900,56900,56800,163
|
|
20240329,090500,45313100,56900,57100,57100,56900,285
|
|
20240329,090400,29053400,57100,57300,57300,57100,306
|
|
20240329,090300,11538100,57200,57200,57200,57200,0
|
|
20240329,090200,11538100,57200,57700,57700,57200,132
|
|
20240329,090100,3987200,57700,57700,57700,57700,10
|
|
20240329,090000,3410200,57800,57800,57800,57800,59
|