586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184300,1617243100,57700,57700,57700,57700,2223
|
|
20240318,184200,1617243100,57700,57700,57700,57700,0
|
|
20240318,184100,1617243100,57700,57700,57700,57700,0
|
|
20240318,184000,1617243100,57700,57700,57700,57700,0
|
|
20240318,183900,1617243100,57700,57700,57700,57700,0
|
|
20240318,183800,1617243100,57700,57700,57700,57700,0
|
|
20240318,183700,1617243100,57700,57700,57700,57700,0
|
|
20240318,183600,1617243100,57700,57700,57700,57700,0
|
|
20240318,183500,1617243100,57700,57700,57700,57700,0
|
|
20240318,183400,1617243100,57700,57700,57700,57700,0
|
|
20240318,183300,1617243100,57700,57700,57700,57700,0
|
|
20240318,183200,1617243100,57700,57700,57700,57700,0
|
|
20240318,183100,1617243100,57700,57700,57700,57700,0
|
|
20240318,183000,1617243100,57700,57700,57700,57700,0
|
|
20240318,182900,1617243100,57700,57700,57700,57700,0
|
|
20240318,182800,1617243100,57700,57700,57700,57700,0
|
|
20240318,182700,1617243100,57700,57700,57700,57700,0
|
|
20240318,182600,1617243100,57700,57700,57700,57700,0
|
|
20240318,182500,1617243100,57700,57700,57700,57700,0
|
|
20240318,182400,1617243100,57700,57700,57700,57700,0
|
|
20240318,182300,1617243100,57700,57700,57700,57700,0
|
|
20240318,182200,1617243100,57700,57700,57700,57700,0
|
|
20240318,182100,1617243100,57700,57700,57700,57700,0
|
|
20240318,182000,1617243100,57700,57700,57700,57700,0
|
|
20240318,181900,1617243100,57700,57700,57700,57700,0
|
|
20240318,181800,1617243100,57700,57700,57700,57700,0
|
|
20240318,181700,1617243100,57700,57700,57700,57700,0
|
|
20240318,181600,1617243100,57700,57700,57700,57700,0
|
|
20240318,181500,1617243100,57700,57700,57700,57700,0
|
|
20240318,181400,1617243100,57700,57700,57700,57700,0
|
|
20240318,181300,1617243100,57700,57700,57700,57700,2223
|
|
20240318,181200,1617243100,57700,57700,57700,57700,0
|
|
20240318,181100,1617243100,57700,57700,57700,57700,0
|
|
20240318,181000,1617243100,57700,57700,57700,57700,0
|
|
20240318,180900,1617243100,57700,57700,57700,57700,0
|
|
20240318,180800,1617243100,57700,57700,57700,57700,0
|
|
20240318,180700,1617243100,57700,57700,57700,57700,0
|
|
20240318,180600,1617243100,57700,57700,57700,57700,0
|
|
20240318,180500,1617243100,57700,57700,57700,57700,0
|
|
20240318,180400,1617243100,57700,57700,57700,57700,0
|
|
20240318,180300,1617243100,57700,57700,57700,57700,0
|
|
20240318,180200,1617243100,57700,57700,57700,57700,0
|
|
20240318,180100,1617243100,57700,57700,57700,57700,0
|
|
20240318,180000,1617243100,57700,57700,57700,57700,0
|
|
20240318,175900,1617243100,57700,57700,57700,57700,0
|
|
20240318,175800,1617243100,57700,57700,57700,57700,0
|
|
20240318,175700,1617243100,57700,57700,57700,57700,0
|
|
20240318,175600,1617243100,57700,57700,57700,57700,0
|
|
20240318,175500,1617243100,57700,57700,57700,57700,0
|
|
20240318,175400,1617243100,57700,57700,57700,57700,0
|
|
20240318,175300,1617243100,57700,57700,57700,57700,0
|
|
20240318,175200,1617243100,57700,57700,57700,57700,0
|
|
20240318,175100,1617243100,57700,57700,57700,57700,0
|
|
20240318,175000,1617243100,57700,57700,57700,57700,0
|
|
20240318,174900,1617243100,57700,57700,57700,57700,0
|
|
20240318,174800,1617243100,57700,57700,57700,57700,0
|
|
20240318,174700,1617243100,57700,57700,57700,57700,0
|
|
20240318,174600,1617243100,57700,57700,57700,57700,0
|
|
20240318,174500,1617243100,57700,57700,57700,57700,0
|
|
20240318,174400,1617243100,57700,57700,57700,57700,0
|
|
20240318,174300,1617243100,57700,57700,57700,57700,2223
|
|
20240318,174200,1617243100,57700,57700,57700,57700,0
|
|
20240318,174100,1617243100,57700,57700,57700,57700,0
|
|
20240318,174000,1617243100,57700,57700,57700,57700,0
|
|
20240318,173900,1617243100,57700,57700,57700,57700,0
|
|
20240318,173800,1617243100,57700,57700,57700,57700,0
|
|
20240318,173700,1617243100,57700,57700,57700,57700,0
|
|
20240318,173600,1617243100,57700,57700,57700,57700,0
|
|
20240318,173500,1617243100,57700,57700,57700,57700,0
|
|
20240318,173400,1617243100,57700,57700,57700,57700,0
|
|
20240318,173300,1617243100,57700,57700,57700,57700,0
|
|
20240318,173200,1617243100,57700,57700,57700,57700,0
|
|
20240318,173100,1617243100,57700,57700,57700,57700,0
|
|
20240318,173000,1617243100,57700,57700,57700,57700,0
|
|
20240318,172900,1617243100,57700,57700,57700,57700,0
|
|
20240318,172800,1617243100,57700,57700,57700,57700,0
|
|
20240318,172700,1617243100,57700,57700,57700,57700,0
|
|
20240318,172600,1617243100,57700,57700,57700,57700,0
|
|
20240318,172500,1617243100,57700,57700,57700,57700,0
|
|
20240318,172400,1617243100,57700,57700,57700,57700,0
|
|
20240318,172300,1617243100,57700,57700,57700,57700,0
|
|
20240318,172200,1617243100,57700,57700,57700,57700,0
|
|
20240318,172100,1617243100,57700,57700,57700,57700,0
|
|
20240318,172000,1617243100,57700,57700,57700,57700,0
|
|
20240318,171900,1617243100,57700,57700,57700,57700,0
|
|
20240318,171800,1617243100,57700,57700,57700,57700,0
|
|
20240318,171700,1617243100,57700,57700,57700,57700,0
|
|
20240318,171600,1617243100,57700,57700,57700,57700,0
|
|
20240318,171500,1617243100,57700,57700,57700,57700,0
|
|
20240318,171400,1617243100,57700,57700,57700,57700,0
|
|
20240318,171300,1617243100,57700,57700,57700,57700,2223
|
|
20240318,171200,1617243100,57700,57700,57700,57700,0
|
|
20240318,171100,1617243100,57700,57700,57700,57700,0
|
|
20240318,171000,1617243100,57700,57700,57700,57700,0
|
|
20240318,170900,1617243100,57700,57700,57700,57700,0
|
|
20240318,170800,1617243100,57700,57700,57700,57700,0
|
|
20240318,170700,1617243100,57700,57700,57700,57700,0
|
|
20240318,170600,1617243100,57700,57700,57700,57700,0
|
|
20240318,170500,1617243100,57700,57700,57700,57700,0
|
|
20240318,170400,1617243100,57700,57700,57700,57700,0
|
|
20240318,170300,1617243100,57700,57700,57700,57700,0
|
|
20240318,170200,1617243100,57700,57700,57700,57700,0
|
|
20240318,170100,1617243100,57700,57700,57700,57700,0
|
|
20240318,170000,1617243100,57700,57700,57700,57700,0
|
|
20240318,165900,1617243100,57700,57700,57700,57700,0
|
|
20240318,165800,1617243100,57700,57700,57700,57700,0
|
|
20240318,165700,1617243100,57700,57700,57700,57700,0
|
|
20240318,165600,1617243100,57700,57700,57700,57700,0
|
|
20240318,165500,1617243100,57700,57700,57700,57700,0
|
|
20240318,165400,1617243100,57700,57700,57700,57700,0
|
|
20240318,165300,1617243100,57700,57700,57700,57700,0
|
|
20240318,165200,1617243100,57700,57700,57700,57700,0
|
|
20240318,165100,1617243100,57700,57700,57700,57700,0
|
|
20240318,165000,1617243100,57700,57700,57700,57700,0
|
|
20240318,164900,1617243100,57700,57700,57700,57700,0
|
|
20240318,164800,1617243100,57700,57700,57700,57700,0
|
|
20240318,164700,1617243100,57700,57700,57700,57700,0
|
|
20240318,164600,1617243100,57700,57700,57700,57700,0
|
|
20240318,164500,1617243100,57700,57700,57700,57700,0
|
|
20240318,164400,1617243100,57700,57700,57700,57700,0
|
|
20240318,164300,1617243100,57700,57700,57700,57700,2223
|
|
20240318,164200,1617243100,57700,57700,57700,57700,0
|
|
20240318,164100,1617243100,57700,57700,57700,57700,0
|
|
20240318,164000,1617243100,57700,57700,57700,57700,0
|
|
20240318,163900,1617243100,57700,57700,57700,57700,0
|
|
20240318,163800,1617243100,57700,57700,57700,57700,0
|
|
20240318,163700,1617243100,57700,57700,57700,57700,0
|
|
20240318,163600,1617243100,57700,57700,57700,57700,0
|
|
20240318,163500,1617243100,57700,57700,57700,57700,0
|
|
20240318,163400,1617243100,57700,57700,57700,57700,0
|
|
20240318,163300,1617243100,57700,57700,57700,57700,0
|
|
20240318,163200,1617243100,57700,57700,57700,57700,0
|
|
20240318,163100,1617243100,57700,57700,57700,57700,0
|
|
20240318,163000,1617243100,57700,57700,57700,57700,0
|
|
20240318,162900,1617243100,57700,57700,57700,57700,0
|
|
20240318,162800,1617243100,57700,57700,57700,57700,0
|
|
20240318,162700,1617243100,57700,57700,57700,57700,0
|
|
20240318,162600,1617243100,57700,57700,57700,57700,0
|
|
20240318,162500,1617243100,57700,57700,57700,57700,0
|
|
20240318,162400,1617243100,57700,57700,57700,57700,0
|
|
20240318,162300,1617243100,57700,57700,57700,57700,0
|
|
20240318,162200,1617243100,57700,57700,57700,57700,0
|
|
20240318,162100,1617243100,57700,57700,57700,57700,0
|
|
20240318,162000,1617243100,57700,57700,57700,57700,0
|
|
20240318,161900,1617243100,57700,57700,57700,57700,0
|
|
20240318,161800,1617243100,57700,57700,57700,57700,0
|
|
20240318,161700,1617243100,57700,57700,57700,57700,0
|
|
20240318,161600,1617243100,57700,57700,57700,57700,0
|
|
20240318,161500,1617243100,57700,57700,57700,57700,0
|
|
20240318,161400,1617243100,57700,57700,57700,57700,0
|
|
20240318,161300,1617243100,57700,57700,57700,57700,2223
|
|
20240318,161200,1617243100,57700,57700,57700,57700,0
|
|
20240318,161100,1617243100,57700,57700,57700,57700,0
|
|
20240318,161000,1617243100,57700,57700,57700,57700,0
|
|
20240318,160900,1617243100,57700,57700,57700,57700,0
|
|
20240318,160800,1617243100,57700,57700,57700,57700,0
|
|
20240318,160700,1617243100,57700,57700,57700,57700,0
|
|
20240318,160600,1617243100,57700,57700,57700,57700,0
|
|
20240318,160500,1617243100,57700,57700,57700,57700,0
|
|
20240318,160400,1617243100,57700,57700,57700,57700,0
|
|
20240318,160300,1617243100,57700,57700,57700,57700,0
|
|
20240318,160200,1617243100,57700,57700,57700,57700,0
|
|
20240318,160100,1617243100,57700,57700,57700,57700,0
|
|
20240318,160000,1617243100,57700,57700,57700,57700,0
|
|
20240318,155900,1617243100,57700,57700,57700,57700,0
|
|
20240318,155800,1617243100,57700,57700,57700,57700,0
|
|
20240318,155700,1617243100,57700,57700,57700,57700,0
|
|
20240318,155600,1617243100,57700,57700,57700,57700,0
|
|
20240318,155500,1617243100,57700,57700,57700,57700,0
|
|
20240318,155400,1617243100,57700,57700,57700,57700,0
|
|
20240318,155300,1617243100,57700,57700,57700,57700,0
|
|
20240318,155200,1617243100,57700,57700,57700,57700,0
|
|
20240318,155100,1617243100,57700,57700,57700,57700,0
|
|
20240318,155000,1617243100,57700,57700,57700,57700,0
|
|
20240318,154900,1617243100,57700,57700,57700,57700,0
|
|
20240318,154800,1617243100,57700,57700,57700,57700,0
|
|
20240318,154700,1617243100,57700,57700,57700,57700,0
|
|
20240318,154600,1617243100,57700,57700,57700,57700,0
|
|
20240318,154500,1617243100,57700,57700,57700,57700,0
|
|
20240318,154400,1617243100,57700,57700,57700,57700,0
|
|
20240318,154300,1617243100,57700,57700,57700,57700,2223
|
|
20240318,154200,1617243100,57700,57700,57700,57700,0
|
|
20240318,154100,1617243100,57700,57700,57700,57700,0
|
|
20240318,154000,1617243100,57700,57700,57700,57700,0
|
|
20240318,153900,1617243100,57700,57700,57700,57700,0
|
|
20240318,153800,1617243100,57700,57700,57700,57700,0
|
|
20240318,153700,1617243100,57700,57700,57700,57700,0
|
|
20240318,153600,1617243100,57700,57700,57700,57700,0
|
|
20240318,153500,1617243100,57700,57700,57700,57700,0
|
|
20240318,153400,1617243100,57700,57700,57700,57700,0
|
|
20240318,153300,1617243100,57700,57700,57700,57700,0
|
|
20240318,153200,1617243100,57700,57700,57700,57700,0
|
|
20240318,153100,1617243100,57700,57700,57700,57700,0
|
|
20240318,153000,1617243100,57700,57700,57700,57700,2223
|
|
20240318,152900,1488976000,57700,57700,57700,57700,0
|
|
20240318,152800,1488976000,57700,57700,57700,57700,0
|
|
20240318,152700,1488976000,57700,57700,57700,57700,0
|
|
20240318,152600,1488976000,57700,57700,57700,57700,0
|
|
20240318,152500,1488976000,57700,57700,57700,57700,0
|
|
20240318,152400,1488976000,57700,57700,57700,57700,0
|
|
20240318,152300,1488976000,57700,57700,57700,57700,0
|
|
20240318,152200,1488976000,57700,57700,57700,57700,0
|
|
20240318,152100,1488976000,57700,57700,57700,57700,0
|
|
20240318,152000,1488976000,57700,57700,57700,57700,0
|
|
20240318,151900,1488976000,57700,57700,57800,57700,8
|
|
20240318,151800,1488514300,57700,57700,57800,57700,54
|
|
20240318,151700,1485394700,57800,57800,57800,57700,91
|
|
20240318,151600,1480137500,57700,57600,57800,57600,140
|
|
20240318,151500,1472052200,57600,57700,57800,57600,108
|
|
20240318,151400,1465812700,57700,57900,57900,57600,86
|
|
20240318,151300,1460844100,57600,57800,57800,57600,332
|
|
20240318,151200,1441677700,57700,57800,57800,57700,114
|
|
20240318,151100,1435090900,57700,57700,57800,57700,128
|
|
20240318,151000,1427695400,57700,57800,57900,57700,111
|
|
20240318,150900,1421278700,57700,57700,57900,57700,136
|
|
20240318,150800,1413419700,57700,57900,57900,57700,169
|
|
20240318,150700,1403648400,57700,57700,57900,57700,124
|
|
20240318,150600,1396479500,57800,57700,57900,57700,124
|
|
20240318,150500,1389309700,57700,57800,57900,57700,116
|
|
20240318,150400,1382600000,57700,57800,57900,57700,210
|
|
20240318,150300,1370458700,57700,57800,57800,57700,134
|
|
20240318,150200,1362715900,57700,57600,57800,57600,374
|
|
20240318,150100,1341157200,57600,57600,57800,57600,124
|
|
20240318,150000,1334002200,57600,57700,57700,57600,180
|
|
20240318,145900,1323619100,57600,57600,57600,57600,22
|
|
20240318,145800,1322351900,57600,57600,57700,57600,81
|
|
20240318,145700,1317682200,57600,57600,57700,57600,86
|
|
20240318,145600,1312727300,57600,57600,57700,57600,54
|
|
20240318,145500,1309614200,57600,57600,57700,57600,20
|
|
20240318,145400,1308462100,57600,57600,57700,57600,43
|
|
20240318,145300,1305983200,57700,57600,57700,57600,1419
|
|
20240318,145200,1224211200,57600,57600,57700,57600,57
|
|
20240318,145100,1220926700,57600,57600,57600,57600,47
|
|
20240318,145000,1218219500,57600,57600,57700,57600,23
|
|
20240318,144900,1216894500,57600,57600,57600,57600,37
|
|
20240318,144800,1214763300,57600,57600,57600,57600,41
|
|
20240318,144700,1212401700,57600,57600,57700,57600,62
|
|
20240318,144600,1208829900,57600,57600,57700,57600,732
|
|
20240318,144500,1166666500,57600,57600,57600,57600,34
|
|
20240318,144400,1164708100,57600,57600,57600,57600,37
|
|
20240318,144300,1162576900,57600,57600,57700,57600,38
|
|
20240318,144200,1160387300,57600,57600,57700,57600,58
|
|
20240318,144100,1157043900,57600,57600,57600,57600,29
|
|
20240318,144000,1155373500,57600,57600,57600,57600,53
|
|
20240318,143900,1152320700,57600,57600,57700,57600,51
|
|
20240318,143800,1149381700,57700,57600,57700,57600,65
|
|
20240318,143700,1145635800,57600,57600,57700,57600,49
|
|
20240318,143600,1142811900,57600,57600,57700,57600,74
|
|
20240318,143500,1138545500,57700,57600,57700,57600,93
|
|
20240318,143400,1133183200,57600,57600,57600,57600,28
|
|
20240318,143300,1131570400,57600,57600,57600,57600,33
|
|
20240318,143200,1129669600,57600,57600,57700,57600,48
|
|
20240318,143100,1126904600,57600,57600,57700,57600,39
|
|
20240318,143000,1124657800,57600,57600,57700,57600,45
|
|
20240318,142900,1122065500,57700,57700,57700,57600,109
|
|
20240318,142800,1115782200,57700,57600,57700,57600,21
|
|
20240318,142700,1114572400,57700,57600,57700,57600,36
|
|
20240318,142600,1112498200,57600,57700,57700,57600,52
|
|
20240318,142500,1109501400,57700,57600,57700,57600,46
|
|
20240318,142400,1106850100,57700,57700,57700,57600,179
|
|
20240318,142300,1096526200,57600,57600,57700,57600,68
|
|
20240318,142200,1092605400,57700,57600,57700,57600,47
|
|
20240318,142100,1089897700,57700,57600,57700,57600,50
|
|
20240318,142000,1087014900,57700,57700,57700,57600,22
|
|
20240318,141900,1085746400,57600,57600,57700,57600,65
|
|
20240318,141800,1082001900,57700,57600,57700,57600,14
|
|
20240318,141700,1081195400,57700,57700,57700,57600,31
|
|
20240318,141600,1079409300,57600,57600,57700,57600,15
|
|
20240318,141500,1078545000,57700,57600,57700,57600,32
|
|
20240318,141400,1076700500,57600,57700,57700,57600,36
|
|
20240318,141300,1074626500,57700,57700,57700,57600,30
|
|
20240318,141200,1072896500,57600,57600,57700,57600,33
|
|
20240318,141100,1070995400,57600,57600,57600,57600,14
|
|
20240318,141000,1070189000,57600,57600,57700,57600,13
|
|
20240318,140900,1069439900,57700,57600,57700,57600,34
|
|
20240318,140800,1067480700,57600,57600,57700,57600,25
|
|
20240318,140700,1066040500,57700,57700,57700,57600,8
|
|
20240318,140600,1065579500,57600,57600,57700,57600,108
|
|
20240318,140500,1059352900,57600,57700,57700,57600,39
|
|
20240318,140400,1057103600,57600,57600,57600,57600,38
|
|
20240318,140300,1054914800,57700,57600,57700,57600,27
|
|
20240318,140200,1053357600,57600,57600,57600,57600,15
|
|
20240318,140100,1052493600,57600,57600,57700,57600,45
|
|
20240318,140000,1049899500,57600,57700,57700,57600,28
|
|
20240318,135900,1048284800,57600,57600,57600,57600,38
|
|
20240318,135800,1046096000,57600,57600,57600,57600,9
|
|
20240318,135700,1045577600,57600,57600,57600,57600,8
|
|
20240318,135600,1045116800,57600,57600,57700,57600,30
|
|
20240318,135500,1043388200,57600,57700,57700,57600,11
|
|
20240318,135400,1042754500,57700,57600,57700,57600,48
|
|
20240318,135300,1039986200,57600,57600,57700,57600,51
|
|
20240318,135200,1037045500,57700,57600,57700,57600,12
|
|
20240318,135100,1036353300,57600,57600,57700,57600,29
|
|
20240318,135000,1034682800,57700,57700,57700,57700,35
|
|
20240318,134900,1032663300,57700,57600,57700,57600,62
|
|
20240318,134800,1029087000,57600,57600,57600,57600,21
|
|
20240318,134700,1027877400,57600,57600,57600,57600,2
|
|
20240318,134600,1027762200,57600,57600,57600,57600,512
|
|
20240318,134500,998271000,57700,57700,57700,57700,44
|
|
20240318,134400,995732200,57700,57700,57700,57600,20
|
|
20240318,134300,994579500,57700,57600,57700,57600,107
|
|
20240318,134200,988407500,57600,57600,57600,57600,2
|
|
20240318,134100,988292300,57600,57700,57700,57600,14
|
|
20240318,134000,987485800,57700,57600,57700,57600,33
|
|
20240318,133900,985583700,57700,57700,57700,57600,11
|
|
20240318,133800,984949900,57600,57600,57700,57600,45
|
|
20240318,133700,982357000,57700,57700,57700,57600,65
|
|
20240318,133600,978607000,57600,57600,57700,57600,40
|
|
20240318,133500,976302700,57600,57700,57700,57600,31
|
|
20240318,133400,974517000,57700,57700,57700,57600,114
|
|
20240318,133300,967939300,57700,57600,57700,57600,72
|
|
20240318,133200,963786200,57600,57700,57700,57600,17
|
|
20240318,133100,962806000,57700,57600,57700,57600,10
|
|
20240318,133000,962229500,57700,57600,57700,57600,59
|
|
20240318,132900,958827500,57600,57600,57700,57600,32
|
|
20240318,132800,956982800,57700,57600,57700,57600,4
|
|
20240318,132700,956752300,57600,57600,57700,57600,59
|
|
20240318,132600,953353300,57700,57700,57700,57600,331
|
|
20240318,132500,934255900,57700,57600,57700,57600,20
|
|
20240318,132400,933103800,57700,57700,57700,57700,706
|
|
20240318,132300,892367600,57700,57800,57800,57700,10
|
|
20240318,132200,891789800,57700,57700,57700,57700,21
|
|
20240318,132100,890578100,57700,57700,57700,57700,27
|
|
20240318,132000,889020200,57700,57700,57700,57700,25
|
|
20240318,131900,887577700,57700,57700,57700,57700,11
|
|
20240318,131800,886943000,57800,57800,57800,57800,3
|
|
20240318,131700,886769600,57700,57700,57800,57700,20
|
|
20240318,131600,885615500,57700,57700,57700,57700,12
|
|
20240318,131500,884923100,57700,57700,57700,57700,6
|
|
20240318,131400,884576900,57700,57700,57700,57700,27
|
|
20240318,131300,883019000,57700,57700,57700,57700,5
|
|
20240318,131200,882730500,57700,57800,57800,57700,33
|
|
20240318,131100,880825100,57700,57800,57800,57700,16
|
|
20240318,131000,879901800,57800,57800,57800,57800,1
|
|
20240318,130900,879844000,57700,57700,57800,57700,143
|
|
20240318,130800,871588800,57800,57800,57800,57800,4
|
|
20240318,130700,871357600,57700,57800,57800,57700,11
|
|
20240318,130600,870721900,57700,57700,57700,57700,5
|
|
20240318,130500,870433400,57700,57700,57700,57700,0
|
|
20240318,130400,870433400,57700,57700,57700,57700,0
|
|
20240318,130300,870433400,57700,57800,57800,57700,19
|
|
20240318,130200,869335300,57700,57700,57700,57700,1
|
|
20240318,130100,869277600,57800,57700,57800,57700,3
|
|
20240318,130000,869104400,57800,57800,57800,57700,79
|
|
20240318,125900,864544300,57700,57700,57700,57700,3
|
|
20240318,125800,864371200,57800,57800,57800,57800,21
|
|
20240318,125700,863157400,57800,57800,57800,57800,6
|
|
20240318,125600,862810600,57800,57800,57800,57800,10
|
|
20240318,125500,862232600,57700,57700,57700,57700,0
|
|
20240318,125400,862232600,57700,57700,57700,57700,53
|
|
20240318,125300,859174500,57700,57700,57700,57700,0
|
|
20240318,125200,859174500,57700,57700,57700,57700,0
|
|
20240318,125100,859174500,57700,57800,57800,57700,3
|
|
20240318,125000,859001300,57700,57700,57700,57700,2
|
|
20240318,124900,858885900,57700,57700,57700,57700,0
|
|
20240318,124800,858885900,57700,57700,57700,57700,2
|
|
20240318,124700,858770500,57800,57800,57800,57700,75
|
|
20240318,124600,854442500,57800,57800,57800,57800,1
|
|
20240318,124500,854384700,57800,57800,57800,57800,27
|
|
20240318,124400,852824100,57800,57800,57800,57800,10
|
|
20240318,124300,852246100,57800,57800,57800,57800,1
|
|
20240318,124200,852188300,57800,57800,57800,57800,227
|
|
20240318,124100,839067700,57800,57800,57800,57800,1
|
|
20240318,124000,839009900,57800,57800,57800,57800,10
|
|
20240318,123900,838431900,57800,57800,57800,57800,0
|
|
20240318,123800,838431900,57800,57800,57800,57800,11
|
|
20240318,123700,837796100,57800,57800,57800,57800,5
|
|
20240318,123600,837507100,57800,57800,57800,57800,9
|
|
20240318,123500,836986900,57800,57800,57800,57800,3
|
|
20240318,123400,836813500,57800,57800,57800,57800,221
|
|
20240318,123300,824039700,57900,57900,57900,57900,2
|
|
20240318,123200,823923900,57800,57800,57900,57800,6
|
|
20240318,123100,823576900,57800,57800,57800,57800,10
|
|
20240318,123000,822998900,57800,57800,57800,57800,8
|
|
20240318,122900,822536500,57800,57800,57800,57800,12
|
|
20240318,122800,821842900,57800,57800,57800,57800,1
|
|
20240318,122700,821785100,57800,57800,57800,57800,9
|
|
20240318,122600,821264900,57800,57800,57800,57800,0
|
|
20240318,122500,821264900,57800,57800,57800,57800,11
|
|
20240318,122400,820629100,57800,57800,57800,57800,0
|
|
20240318,122300,820629100,57800,57800,57800,57800,10
|
|
20240318,122200,820051100,57800,57800,57800,57800,43
|
|
20240318,122100,817565700,57800,57800,57800,57800,10
|
|
20240318,122000,816987700,57800,57800,57800,57800,25
|
|
20240318,121900,815542700,57800,57800,57800,57800,81
|
|
20240318,121800,810860900,57900,57900,57900,57900,14
|
|
20240318,121700,810050300,57900,57800,57900,57800,17
|
|
20240318,121600,809067000,57900,57900,57900,57900,0
|
|
20240318,121500,809067000,57900,57900,57900,57800,16
|
|
20240318,121400,808140700,57800,57900,57900,57800,13
|
|
20240318,121300,807389000,57800,57800,57800,57800,10
|
|
20240318,121200,806811000,57800,57800,57800,57800,13
|
|
20240318,121100,806059600,57800,57800,57800,57800,10
|
|
20240318,121000,805481600,57800,57800,57800,57800,9
|
|
20240318,120900,804961400,57800,57800,57800,57800,13
|
|
20240318,120800,804210000,57900,57900,57900,57900,35
|
|
20240318,120700,802183500,57900,57900,57900,57900,14
|
|
20240318,120600,801372900,58000,57900,58000,57900,43
|
|
20240318,120500,798881100,57900,57900,57900,57900,13
|
|
20240318,120400,798128400,57900,57900,57900,57900,3
|
|
20240318,120300,797954700,58000,57600,58000,57600,24
|
|
20240318,120200,796563600,58000,57600,58000,57600,805
|
|
20240318,120100,750067700,57700,57600,57700,57600,102
|
|
20240318,120000,744192400,57600,57700,57700,57600,2
|
|
20240318,115900,744077100,57900,57900,57900,57900,19
|
|
20240318,115800,742977000,57900,57600,57900,57600,390
|
|
20240318,115700,720428500,57700,57600,57700,57600,414
|
|
20240318,115600,696580700,57700,57700,57700,57600,6
|
|
20240318,115500,696234600,57700,57700,57800,57700,149
|
|
20240318,115400,687636300,57700,57700,57700,57700,144
|
|
20240318,115300,679327500,57700,57800,57800,57700,1267
|
|
20240318,115200,606221200,57800,57800,57800,57800,0
|
|
20240318,115100,606221200,57800,57800,57800,57800,11
|
|
20240318,115000,605585400,57800,57800,57800,57800,1
|
|
20240318,114900,605527600,57800,57800,57800,57700,78
|
|
20240318,114800,601019300,57800,57800,57800,57800,1
|
|
20240318,114700,600961500,57800,57800,57800,57800,8
|
|
20240318,114600,600499100,57800,57800,57800,57800,4
|
|
20240318,114500,600267900,57800,57800,57800,57800,13
|
|
20240318,114400,599516500,57700,57800,57800,57700,80
|
|
20240318,114300,594892700,57800,57700,57800,57700,22
|
|
20240318,114200,593621200,57800,57800,57800,57800,2
|
|
20240318,114100,593505600,57700,57800,57800,57700,7
|
|
20240318,114000,593101100,57800,57800,57800,57800,4
|
|
20240318,113900,592869900,57800,57800,57800,57800,3
|
|
20240318,113800,592696500,57800,57800,57800,57800,33
|
|
20240318,113700,590789100,57800,57800,57800,57800,17
|
|
20240318,113600,589806500,57800,57800,57800,57700,553
|
|
20240318,113500,557843300,57800,57900,57900,57800,2
|
|
20240318,113400,557727600,57800,57800,57800,57800,31
|
|
20240318,113300,555935800,57800,57800,57800,57800,0
|
|
20240318,113200,555935800,57800,57800,57800,57800,70
|
|
20240318,113100,551889800,57800,57800,57800,57800,11
|
|
20240318,113000,551254000,57800,57700,57800,57700,4
|
|
20240318,112900,551022900,57800,57800,57800,57700,15
|
|
20240318,112800,550156000,57800,57700,57800,57700,23
|
|
20240318,112700,548826900,57800,57800,57800,57800,19
|
|
20240318,112600,547728700,57700,57800,57800,57700,37
|
|
20240318,112500,545590200,57800,57800,57800,57800,2
|
|
20240318,112400,545474600,57800,57800,57800,57800,0
|
|
20240318,112300,545474600,57800,57800,57800,57700,6
|
|
20240318,112200,545127900,57800,57800,57800,57800,1
|
|
20240318,112100,545070100,57800,57800,57800,57800,111
|
|
20240318,112000,538654300,57800,57800,57800,57800,2
|
|
20240318,111900,538538700,57800,57800,57800,57800,1
|
|
20240318,111800,538480900,57800,57800,57800,57800,0
|
|
20240318,111700,538480900,57800,57700,57800,57700,2
|
|
20240318,111600,538365400,57800,57800,57800,57800,6
|
|
20240318,111500,538018600,57700,57800,57800,57700,23
|
|
20240318,111400,536689300,57800,57800,57800,57800,5
|
|
20240318,111300,536400300,57800,57800,57800,57800,2
|
|
20240318,111200,536284700,57800,57700,57800,57700,32
|
|
20240318,111100,534436800,57800,57800,57800,57800,2
|
|
20240318,111000,534321200,57700,57700,57800,57700,99
|
|
20240318,110900,528606400,57700,57700,57700,57700,2
|
|
20240318,110800,528491000,57700,57700,57700,57700,0
|
|
20240318,110700,528491000,57700,57800,57800,57700,3
|
|
20240318,110600,528317800,57800,57700,57800,57700,102
|
|
20240318,110500,522422300,57800,57800,57800,57800,4
|
|
20240318,110400,522191100,57700,57700,57700,57700,1
|
|
20240318,110300,522133400,57800,57800,57800,57800,0
|
|
20240318,110200,522133400,57800,57800,57800,57800,1
|
|
20240318,110100,522075600,57800,57800,57800,57800,5
|
|
20240318,110000,521786600,57800,57800,57800,57800,22
|
|
20240318,105900,520515000,57800,57700,57800,57700,65
|
|
20240318,105800,516761100,57800,57800,57800,57700,21
|
|
20240318,105700,515548600,57800,57700,57800,57700,5
|
|
20240318,105600,515260000,57700,57800,57800,57700,39
|
|
20240318,105500,513006200,57800,57700,57800,57700,14
|
|
20240318,105400,512197100,57800,57800,57800,57800,13
|
|
20240318,105300,511445700,57800,57800,57800,57800,0
|
|
20240318,105200,511445700,57800,57900,57900,57700,1020
|
|
20240318,105100,452547300,57900,57800,57900,57800,62
|
|
20240318,105000,448963600,57800,57800,57800,57800,0
|
|
20240318,104900,448963600,57800,57800,57800,57800,9
|
|
20240318,104800,448443400,57900,57900,57900,57900,0
|
|
20240318,104700,448443400,57900,57800,57900,57800,11
|
|
20240318,104600,447807500,57900,57900,57900,57900,3
|
|
20240318,104500,447633800,57800,57800,57800,57800,11
|
|
20240318,104400,446998000,57900,57800,57900,57800,226
|
|
20240318,104300,433934700,57800,57800,57800,57800,9
|
|
20240318,104200,433414500,57900,57900,57900,57900,0
|
|
20240318,104100,433414500,57900,57800,57900,57800,23
|
|
20240318,104000,432083800,57900,57900,57900,57900,0
|
|
20240318,103900,432083800,57900,57800,57900,57800,21
|
|
20240318,103800,430869100,57900,57900,57900,57900,8
|
|
20240318,103700,430405900,57900,57900,57900,57900,47
|
|
20240318,103600,427684600,57800,57900,57900,57800,30
|
|
20240318,103500,425948500,57800,57800,57800,57800,48
|
|
20240318,103400,423174100,57800,57800,57800,57800,9
|
|
20240318,103300,422653900,57900,57900,57900,57900,14
|
|
20240318,103200,421843300,57800,57900,57900,57800,29
|
|
20240318,103100,420165400,57800,57700,57800,57700,187
|
|
20240318,103000,409369800,57800,57800,57800,57800,3
|
|
20240318,102900,409196400,57700,57800,57800,57700,3
|
|
20240318,102800,409023100,57800,57800,57800,57800,17
|
|
20240318,102700,408040500,57800,57800,57800,57800,0
|
|
20240318,102600,408040500,57800,57800,57800,57800,12
|
|
20240318,102500,407346900,57800,57800,57800,57800,0
|
|
20240318,102400,407346900,57800,57800,57800,57800,38
|
|
20240318,102300,405150500,57800,57800,57800,57800,2
|
|
20240318,102200,405034900,57800,57800,57800,57800,530
|
|
20240318,102100,374400900,57800,57800,57800,57800,10
|
|
20240318,102000,373822900,57800,57800,57800,57800,0
|
|
20240318,101900,373822900,57800,57800,57800,57800,10
|
|
20240318,101800,373244900,57900,57900,57900,57900,0
|
|
20240318,101700,373244900,57900,57900,57900,57900,93
|
|
20240318,101600,367860200,57900,57900,57900,57900,129
|
|
20240318,101500,360391100,57900,58000,58000,57900,15
|
|
20240318,101400,359522100,58000,58000,58000,58000,1
|
|
20240318,101300,359464100,57900,57900,57900,57900,10
|
|
20240318,101200,358885100,57900,57900,57900,57900,1
|
|
20240318,101100,358827200,57900,57900,57900,57900,10
|
|
20240318,101000,358248200,58000,58000,58000,58000,2
|
|
20240318,100900,358132200,57800,57900,57900,57800,39
|
|
20240318,100800,355876200,57900,57900,57900,57900,61
|
|
20240318,100700,352344300,57900,57900,57900,57900,10
|
|
20240318,100600,351765300,58000,58000,58000,58000,21
|
|
20240318,100500,350547300,58000,57900,58000,57900,384
|
|
20240318,100400,328280300,57900,58000,58000,57800,18
|
|
20240318,100300,327239000,58000,57900,58000,57900,7
|
|
20240318,100200,326833200,57900,57900,57900,57900,7
|
|
20240318,100100,326427900,58000,57800,58000,57800,192
|
|
20240318,100000,315314700,57800,57900,57900,57800,14
|
|
20240318,095900,314505100,57800,57900,57900,57800,18
|
|
20240318,095800,313463900,57900,57900,57900,57900,252
|
|
20240318,095700,298873100,57900,57900,57900,57900,10
|
|
20240318,095600,298294100,58000,58000,58000,58000,1
|
|
20240318,095500,298236100,58000,58000,58000,58000,4
|
|
20240318,095400,298004100,58000,58000,58000,58000,4
|
|
20240318,095300,297772100,57900,57900,57900,57900,0
|
|
20240318,095200,297772100,57900,57900,57900,57900,0
|
|
20240318,095100,297772100,57900,58000,58000,57900,17
|
|
20240318,095000,296787500,58000,58000,58000,58000,31
|
|
20240318,094900,294989500,58000,58000,58000,58000,0
|
|
20240318,094800,294989500,58000,58000,58000,58000,23
|
|
20240318,094700,293655500,58000,58000,58000,58000,10
|
|
20240318,094600,293075500,57900,57900,57900,57900,13
|
|
20240318,094500,292322800,57900,57900,57900,57800,58
|
|
20240318,094400,288964900,57900,57900,57900,57900,30
|
|
20240318,094300,287227900,57900,57900,57900,57900,5
|
|
20240318,094200,286938400,57800,57800,57800,57800,22
|
|
20240318,094100,285666800,57900,57900,57900,57700,621
|
|
20240318,094000,249789900,57900,58000,58000,57900,384
|
|
20240318,093900,227556200,58000,57900,58000,57900,11
|
|
20240318,093800,226919200,57900,58000,58000,57900,17
|
|
20240318,093700,225933900,58000,57900,58000,57900,221
|
|
20240318,093600,213137800,57800,57800,57800,57800,1
|
|
20240318,093500,213080000,57900,57900,57900,57800,52
|
|
20240318,093400,210071200,57900,57900,57900,57900,23
|
|
20240318,093300,208739500,57800,57900,57900,57800,7
|
|
20240318,093200,208334300,57900,57900,57900,57800,22
|
|
20240318,093100,207061600,57900,57900,57900,57900,15
|
|
20240318,093000,206193100,57900,57800,57900,57800,65
|
|
20240318,092900,202429700,57900,57900,57900,57900,262
|
|
20240318,092800,187259900,57900,58000,58000,57900,34
|
|
20240318,092700,185291200,58000,58000,58000,58000,0
|
|
20240318,092600,185291200,58000,58000,58000,58000,2
|
|
20240318,092500,185175200,58000,58000,58000,58000,81
|
|
20240318,092400,180477200,58000,58000,58000,58000,4
|
|
20240318,092300,180245200,58000,57900,58000,57900,14
|
|
20240318,092200,179434500,58000,57900,58000,57900,56
|
|
20240318,092100,176192000,57900,57900,57900,57900,2
|
|
20240318,092000,176076200,57900,57900,57900,57800,972
|
|
20240318,091900,119877400,57900,57900,57900,57900,0
|
|
20240318,091800,119877400,57900,57900,57900,57900,23
|
|
20240318,091700,118545700,57900,57900,57900,57900,7
|
|
20240318,091600,118140400,57900,57900,57900,57900,100
|
|
20240318,091500,112350400,58000,58000,58000,57900,15
|
|
20240318,091400,111481700,57900,57900,57900,57900,106
|
|
20240318,091300,105344300,57900,57900,58000,57900,4
|
|
20240318,091200,105112600,58000,58000,58000,58000,27
|
|
20240318,091100,103546600,57900,57900,57900,57900,0
|
|
20240318,091000,103546600,57900,57900,57900,57800,529
|
|
20240318,090900,72967500,57900,57900,57900,57800,32
|
|
20240318,090800,71115700,57900,57900,57900,57800,21
|
|
20240318,090700,69900800,57900,58000,58000,57900,397
|
|
20240318,090600,46878200,58100,58000,58100,58000,25
|
|
20240318,090500,45426900,58100,58100,58100,58000,357
|
|
20240318,090400,24685900,58200,58200,58200,58200,5
|
|
20240318,090300,24394900,58100,58100,58200,58100,21
|
|
20240318,090200,23173800,58100,58100,58100,58100,8
|
|
20240318,090100,22709000,58100,58200,58400,58100,68
|
|
20240318,090000,18754600,58200,58500,58500,58200,321
|