600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185700,358426100,62400,62400,62400,62400,105
|
|
20240318,185600,358426100,62400,62400,62400,62400,0
|
|
20240318,185500,358426100,62400,62400,62400,62400,0
|
|
20240318,185400,358426100,62400,62400,62400,62400,0
|
|
20240318,185300,358426100,62400,62400,62400,62400,0
|
|
20240318,185200,358426100,62400,62400,62400,62400,0
|
|
20240318,185100,358426100,62400,62400,62400,62400,0
|
|
20240318,185000,358426100,62400,62400,62400,62400,0
|
|
20240318,184900,358426100,62400,62400,62400,62400,0
|
|
20240318,184800,358426100,62400,62400,62400,62400,0
|
|
20240318,184700,358426100,62400,62400,62400,62400,0
|
|
20240318,184600,358426100,62400,62400,62400,62400,0
|
|
20240318,184500,358426100,62400,62400,62400,62400,0
|
|
20240318,184400,358426100,62400,62400,62400,62400,0
|
|
20240318,184300,358426100,62400,62400,62400,62400,0
|
|
20240318,184200,358426100,62400,62400,62400,62400,0
|
|
20240318,184100,358426100,62400,62400,62400,62400,0
|
|
20240318,184000,358426100,62400,62400,62400,62400,0
|
|
20240318,183900,358426100,62400,62400,62400,62400,0
|
|
20240318,183800,358426100,62400,62400,62400,62400,0
|
|
20240318,183700,358426100,62400,62400,62400,62400,0
|
|
20240318,183600,358426100,62400,62400,62400,62400,0
|
|
20240318,183500,358426100,62400,62400,62400,62400,0
|
|
20240318,183400,358426100,62400,62400,62400,62400,0
|
|
20240318,183300,358426100,62400,62400,62400,62400,0
|
|
20240318,183200,358426100,62400,62400,62400,62400,0
|
|
20240318,183100,358426100,62400,62400,62400,62400,0
|
|
20240318,183000,358426100,62400,62400,62400,62400,0
|
|
20240318,182900,358426100,62400,62400,62400,62400,0
|
|
20240318,182800,358426100,62400,62400,62400,62400,0
|
|
20240318,182700,358426100,62400,62400,62400,62400,105
|
|
20240318,182600,358426100,62400,62400,62400,62400,0
|
|
20240318,182500,358426100,62400,62400,62400,62400,0
|
|
20240318,182400,358426100,62400,62400,62400,62400,0
|
|
20240318,182300,358426100,62400,62400,62400,62400,0
|
|
20240318,182200,358426100,62400,62400,62400,62400,0
|
|
20240318,182100,358426100,62400,62400,62400,62400,0
|
|
20240318,182000,358426100,62400,62400,62400,62400,0
|
|
20240318,181900,358426100,62400,62400,62400,62400,0
|
|
20240318,181800,358426100,62400,62400,62400,62400,0
|
|
20240318,181700,358426100,62400,62400,62400,62400,0
|
|
20240318,181600,358426100,62400,62400,62400,62400,0
|
|
20240318,181500,358426100,62400,62400,62400,62400,0
|
|
20240318,181400,358426100,62400,62400,62400,62400,0
|
|
20240318,181300,358426100,62400,62400,62400,62400,0
|
|
20240318,181200,358426100,62400,62400,62400,62400,0
|
|
20240318,181100,358426100,62400,62400,62400,62400,0
|
|
20240318,181000,358426100,62400,62400,62400,62400,0
|
|
20240318,180900,358426100,62400,62400,62400,62400,0
|
|
20240318,180800,358426100,62400,62400,62400,62400,0
|
|
20240318,180700,358426100,62400,62400,62400,62400,0
|
|
20240318,180600,358426100,62400,62400,62400,62400,0
|
|
20240318,180500,358426100,62400,62400,62400,62400,0
|
|
20240318,180400,358426100,62400,62400,62400,62400,0
|
|
20240318,180300,358426100,62400,62400,62400,62400,0
|
|
20240318,180200,358426100,62400,62400,62400,62400,0
|
|
20240318,180100,358426100,62400,62400,62400,62400,0
|
|
20240318,180000,358426100,62400,62400,62400,62400,0
|
|
20240318,175900,358426100,62400,62400,62400,62400,0
|
|
20240318,175800,358426100,62400,62400,62400,62400,0
|
|
20240318,175700,358426100,62400,62400,62400,62400,105
|
|
20240318,175600,358426100,62400,62400,62400,62400,0
|
|
20240318,175500,358426100,62400,62400,62400,62400,0
|
|
20240318,175400,358426100,62400,62400,62400,62400,0
|
|
20240318,175300,358426100,62400,62400,62400,62400,0
|
|
20240318,175200,358426100,62400,62400,62400,62400,0
|
|
20240318,175100,358426100,62400,62400,62400,62400,0
|
|
20240318,175000,358426100,62400,62400,62400,62400,0
|
|
20240318,174900,358426100,62400,62400,62400,62400,0
|
|
20240318,174800,358426100,62400,62400,62400,62400,0
|
|
20240318,174700,358426100,62400,62400,62400,62400,0
|
|
20240318,174600,358426100,62400,62400,62400,62400,0
|
|
20240318,174500,358426100,62400,62400,62400,62400,0
|
|
20240318,174400,358426100,62400,62400,62400,62400,0
|
|
20240318,174300,358426100,62400,62400,62400,62400,0
|
|
20240318,174200,358426100,62400,62400,62400,62400,0
|
|
20240318,174100,358426100,62400,62400,62400,62400,0
|
|
20240318,174000,358426100,62400,62400,62400,62400,0
|
|
20240318,173900,358426100,62400,62400,62400,62400,0
|
|
20240318,173800,358426100,62400,62400,62400,62400,0
|
|
20240318,173700,358426100,62400,62400,62400,62400,0
|
|
20240318,173600,358426100,62400,62400,62400,62400,0
|
|
20240318,173500,358426100,62400,62400,62400,62400,0
|
|
20240318,173400,358426100,62400,62400,62400,62400,0
|
|
20240318,173300,358426100,62400,62400,62400,62400,0
|
|
20240318,173200,358426100,62400,62400,62400,62400,0
|
|
20240318,173100,358426100,62400,62400,62400,62400,0
|
|
20240318,173000,358426100,62400,62400,62400,62400,0
|
|
20240318,172900,358426100,62400,62400,62400,62400,0
|
|
20240318,172800,358426100,62400,62400,62400,62400,0
|
|
20240318,172700,358426100,62400,62400,62400,62400,105
|
|
20240318,172600,358426100,62400,62400,62400,62400,0
|
|
20240318,172500,358426100,62400,62400,62400,62400,0
|
|
20240318,172400,358426100,62400,62400,62400,62400,0
|
|
20240318,172300,358426100,62400,62400,62400,62400,0
|
|
20240318,172200,358426100,62400,62400,62400,62400,0
|
|
20240318,172100,358426100,62400,62400,62400,62400,0
|
|
20240318,172000,358426100,62400,62400,62400,62400,0
|
|
20240318,171900,358426100,62400,62400,62400,62400,0
|
|
20240318,171800,358426100,62400,62400,62400,62400,0
|
|
20240318,171700,358426100,62400,62400,62400,62400,0
|
|
20240318,171600,358426100,62400,62400,62400,62400,0
|
|
20240318,171500,358426100,62400,62400,62400,62400,0
|
|
20240318,171400,358426100,62400,62400,62400,62400,0
|
|
20240318,171300,358426100,62400,62400,62400,62400,0
|
|
20240318,171200,358426100,62400,62400,62400,62400,0
|
|
20240318,171100,358426100,62400,62400,62400,62400,0
|
|
20240318,171000,358426100,62400,62400,62400,62400,0
|
|
20240318,170900,358426100,62400,62400,62400,62400,0
|
|
20240318,170800,358426100,62400,62400,62400,62400,0
|
|
20240318,170700,358426100,62400,62400,62400,62400,0
|
|
20240318,170600,358426100,62400,62400,62400,62400,0
|
|
20240318,170500,358426100,62400,62400,62400,62400,0
|
|
20240318,170400,358426100,62400,62400,62400,62400,0
|
|
20240318,170300,358426100,62400,62400,62400,62400,0
|
|
20240318,170200,358426100,62400,62400,62400,62400,0
|
|
20240318,170100,358426100,62400,62400,62400,62400,0
|
|
20240318,170000,358426100,62400,62400,62400,62400,0
|
|
20240318,165900,358426100,62400,62400,62400,62400,0
|
|
20240318,165800,358426100,62400,62400,62400,62400,0
|
|
20240318,165700,358426100,62400,62400,62400,62400,105
|
|
20240318,165600,358426100,62400,62400,62400,62400,0
|
|
20240318,165500,358426100,62400,62400,62400,62400,0
|
|
20240318,165400,358426100,62400,62400,62400,62400,0
|
|
20240318,165300,358426100,62400,62400,62400,62400,0
|
|
20240318,165200,358426100,62400,62400,62400,62400,0
|
|
20240318,165100,358426100,62400,62400,62400,62400,0
|
|
20240318,165000,358426100,62400,62400,62400,62400,0
|
|
20240318,164900,358426100,62400,62400,62400,62400,0
|
|
20240318,164800,358426100,62400,62400,62400,62400,0
|
|
20240318,164700,358426100,62400,62400,62400,62400,0
|
|
20240318,164600,358426100,62400,62400,62400,62400,0
|
|
20240318,164500,358426100,62400,62400,62400,62400,0
|
|
20240318,164400,358426100,62400,62400,62400,62400,0
|
|
20240318,164300,358426100,62400,62400,62400,62400,0
|
|
20240318,164200,358426100,62400,62400,62400,62400,0
|
|
20240318,164100,358426100,62400,62400,62400,62400,0
|
|
20240318,164000,358426100,62400,62400,62400,62400,0
|
|
20240318,163900,358426100,62400,62400,62400,62400,0
|
|
20240318,163800,358426100,62400,62400,62400,62400,0
|
|
20240318,163700,358426100,62400,62400,62400,62400,0
|
|
20240318,163600,358426100,62400,62400,62400,62400,0
|
|
20240318,163500,358426100,62400,62400,62400,62400,0
|
|
20240318,163400,358426100,62400,62400,62400,62400,0
|
|
20240318,163300,358426100,62400,62400,62400,62400,0
|
|
20240318,163200,358426100,62400,62400,62400,62400,0
|
|
20240318,163100,358426100,62400,62400,62400,62400,0
|
|
20240318,163000,358426100,62400,62400,62400,62400,0
|
|
20240318,162900,358426100,62400,62400,62400,62400,0
|
|
20240318,162800,358426100,62400,62400,62400,62400,0
|
|
20240318,162700,358426100,62400,62400,62400,62400,105
|
|
20240318,162600,358426100,62400,62400,62400,62400,0
|
|
20240318,162500,358426100,62400,62400,62400,62400,0
|
|
20240318,162400,358426100,62400,62400,62400,62400,0
|
|
20240318,162300,358426100,62400,62400,62400,62400,0
|
|
20240318,162200,358426100,62400,62400,62400,62400,0
|
|
20240318,162100,358426100,62400,62400,62400,62400,0
|
|
20240318,162000,358426100,62400,62400,62400,62400,0
|
|
20240318,161900,358426100,62400,62400,62400,62400,0
|
|
20240318,161800,358426100,62400,62400,62400,62400,0
|
|
20240318,161700,358426100,62400,62400,62400,62400,0
|
|
20240318,161600,358426100,62400,62400,62400,62400,0
|
|
20240318,161500,358426100,62400,62400,62400,62400,0
|
|
20240318,161400,358426100,62400,62400,62400,62400,0
|
|
20240318,161300,358426100,62400,62400,62400,62400,0
|
|
20240318,161200,358426100,62400,62400,62400,62400,0
|
|
20240318,161100,358426100,62400,62400,62400,62400,0
|
|
20240318,161000,358426100,62400,62400,62400,62400,0
|
|
20240318,160900,358426100,62400,62400,62400,62400,0
|
|
20240318,160800,358426100,62400,62400,62400,62400,0
|
|
20240318,160700,358426100,62400,62400,62400,62400,0
|
|
20240318,160600,358426100,62400,62400,62400,62400,0
|
|
20240318,160500,358426100,62400,62400,62400,62400,0
|
|
20240318,160400,358426100,62400,62400,62400,62400,0
|
|
20240318,160300,358426100,62400,62400,62400,62400,0
|
|
20240318,160200,358426100,62400,62400,62400,62400,0
|
|
20240318,160100,358426100,62400,62400,62400,62400,0
|
|
20240318,160000,358426100,62400,62400,62400,62400,0
|
|
20240318,155900,358426100,62400,62400,62400,62400,0
|
|
20240318,155800,358426100,62400,62400,62400,62400,0
|
|
20240318,155700,358426100,62400,62400,62400,62400,105
|
|
20240318,155600,358426100,62400,62400,62400,62400,0
|
|
20240318,155500,358426100,62400,62400,62400,62400,0
|
|
20240318,155400,358426100,62400,62400,62400,62400,0
|
|
20240318,155300,358426100,62400,62400,62400,62400,0
|
|
20240318,155200,358426100,62400,62400,62400,62400,0
|
|
20240318,155100,358426100,62400,62400,62400,62400,0
|
|
20240318,155000,358426100,62400,62400,62400,62400,0
|
|
20240318,154900,358426100,62400,62400,62400,62400,0
|
|
20240318,154800,358426100,62400,62400,62400,62400,0
|
|
20240318,154700,358426100,62400,62400,62400,62400,0
|
|
20240318,154600,358426100,62400,62400,62400,62400,0
|
|
20240318,154500,358426100,62400,62400,62400,62400,0
|
|
20240318,154400,358426100,62400,62400,62400,62400,0
|
|
20240318,154300,358426100,62400,62400,62400,62400,0
|
|
20240318,154200,358426100,62400,62400,62400,62400,0
|
|
20240318,154100,358426100,62400,62400,62400,62400,0
|
|
20240318,154000,358426100,62400,62400,62400,62400,0
|
|
20240318,153900,358426100,62400,62400,62400,62400,0
|
|
20240318,153800,358426100,62400,62400,62400,62400,0
|
|
20240318,153700,358426100,62400,62400,62400,62400,0
|
|
20240318,153600,358426100,62400,62400,62400,62400,0
|
|
20240318,153500,358426100,62400,62400,62400,62400,0
|
|
20240318,153400,358426100,62400,62400,62400,62400,0
|
|
20240318,153300,358426100,62400,62400,62400,62400,0
|
|
20240318,153200,358426100,62400,62400,62400,62400,0
|
|
20240318,153100,358426100,62400,62400,62400,62400,0
|
|
20240318,153000,358426100,62400,62400,62400,62400,105
|
|
20240318,152900,351874100,62100,62100,62100,62100,0
|
|
20240318,152800,351874100,62100,62100,62100,62100,0
|
|
20240318,152700,351874100,62100,62100,62100,62100,0
|
|
20240318,152600,351874100,62100,62100,62100,62100,0
|
|
20240318,152500,351874100,62100,62100,62100,62100,0
|
|
20240318,152400,351874100,62100,62100,62100,62100,0
|
|
20240318,152300,351874100,62100,62100,62100,62100,0
|
|
20240318,152200,351874100,62100,62100,62100,62100,0
|
|
20240318,152100,351874100,62100,62100,62100,62100,0
|
|
20240318,152000,351874100,62100,62100,62100,62100,0
|
|
20240318,151900,351874100,62100,62100,62100,62100,3
|
|
20240318,151800,351687800,62100,62100,62100,62100,10
|
|
20240318,151700,351066800,62100,62100,62100,62100,28
|
|
20240318,151600,349328000,62100,62100,62100,62100,2
|
|
20240318,151500,349203800,62400,62400,62400,62400,0
|
|
20240318,151400,349203800,62400,62400,62400,62400,1
|
|
20240318,151300,349141400,62100,62100,62100,62100,0
|
|
20240318,151200,349141400,62100,62100,62100,62100,11
|
|
20240318,151100,348458300,62100,62100,62100,62100,126
|
|
20240318,151000,340633700,62100,62100,62100,62100,0
|
|
20240318,150900,340633700,62100,62100,62100,62100,0
|
|
20240318,150800,340633700,62100,62100,62100,62100,0
|
|
20240318,150700,340633700,62100,62100,62100,62100,53
|
|
20240318,150600,337342400,62500,62500,62500,62500,0
|
|
20240318,150500,337342400,62500,62500,62500,62500,0
|
|
20240318,150400,337342400,62500,62500,62500,62500,0
|
|
20240318,150300,337342400,62500,62300,62500,62300,100
|
|
20240318,150200,331100600,62100,62100,62100,62100,1
|
|
20240318,150100,331038500,62000,62000,62000,62000,0
|
|
20240318,150000,331038500,62000,62000,62000,62000,0
|
|
20240318,145900,331038500,62000,62000,62000,62000,0
|
|
20240318,145800,331038500,62000,62000,62000,62000,0
|
|
20240318,145700,331038500,62000,62000,62000,62000,2
|
|
20240318,145600,330914500,62100,62100,62100,62100,0
|
|
20240318,145500,330914500,62100,62100,62100,62100,0
|
|
20240318,145400,330914500,62100,62100,62100,62100,0
|
|
20240318,145300,330914500,62100,62000,62100,61800,115
|
|
20240318,145200,323794400,62300,62300,62300,62300,0
|
|
20240318,145100,323794400,62300,62200,62300,62200,100
|
|
20240318,145000,317568400,61900,61900,61900,61900,0
|
|
20240318,144900,317568400,61900,61900,61900,61900,0
|
|
20240318,144800,317568400,61900,61900,61900,61900,10
|
|
20240318,144700,316949400,61900,61900,61900,61900,0
|
|
20240318,144600,316949400,61900,61900,61900,61900,0
|
|
20240318,144500,316949400,61900,61900,61900,61900,0
|
|
20240318,144400,316949400,61900,61900,61900,61900,0
|
|
20240318,144300,316949400,61900,62000,62000,61900,98
|
|
20240318,144200,310883100,61900,61900,61900,61900,20
|
|
20240318,144100,309645100,61900,62200,62200,61900,368
|
|
20240318,144000,286843000,62300,62300,62300,62300,0
|
|
20240318,143900,286843000,62300,62300,62300,62300,2
|
|
20240318,143800,286718400,62200,62200,62200,62200,0
|
|
20240318,143700,286718400,62200,62200,62200,62200,39
|
|
20240318,143600,284292600,62200,62300,62300,62200,155
|
|
20240318,143500,274640600,62200,62200,62200,62200,0
|
|
20240318,143400,274640600,62200,62200,62200,62200,20
|
|
20240318,143300,273396600,62300,62300,62300,62300,1
|
|
20240318,143200,273334300,62300,62300,62300,62300,1
|
|
20240318,143100,273272000,62200,62200,62200,62200,0
|
|
20240318,143000,273272000,62200,62200,62200,62200,0
|
|
20240318,142900,273272000,62200,62200,62200,62200,4
|
|
20240318,142800,273023200,62200,62200,62200,62200,54
|
|
20240318,142700,269664400,62400,62400,62400,62400,0
|
|
20240318,142600,269664400,62400,62400,62400,62400,0
|
|
20240318,142500,269664400,62400,62400,62400,62400,0
|
|
20240318,142400,269664400,62400,62400,62400,62400,1
|
|
20240318,142300,269602000,62400,62300,62400,62200,79
|
|
20240318,142200,264685300,62400,62400,62400,62400,0
|
|
20240318,142100,264685300,62400,62400,62400,62400,10
|
|
20240318,142000,264061300,62300,62300,62300,62300,0
|
|
20240318,141900,264061300,62300,62300,62300,62300,0
|
|
20240318,141800,264061300,62300,62300,62300,62300,3
|
|
20240318,141700,263874400,62300,62300,62300,62300,2
|
|
20240318,141600,263749800,62300,62300,62300,62300,10
|
|
20240318,141500,263126800,62300,62300,62300,62300,0
|
|
20240318,141400,263126800,62300,62300,62300,62300,120
|
|
20240318,141300,255650800,62300,62300,62300,62300,0
|
|
20240318,141200,255650800,62300,62300,62300,62300,23
|
|
20240318,141100,254217900,62400,62400,62400,62400,1
|
|
20240318,141000,254155500,62400,62400,62400,62400,0
|
|
20240318,140900,254155500,62400,62400,62400,62400,0
|
|
20240318,140800,254155500,62400,62400,62400,62400,3
|
|
20240318,140700,253968300,62300,62300,62300,62300,3
|
|
20240318,140600,253781400,62300,62300,62300,62300,0
|
|
20240318,140500,253781400,62300,62300,62300,62300,8
|
|
20240318,140400,253283000,62300,62300,62300,62300,0
|
|
20240318,140300,253283000,62300,62300,62300,62300,0
|
|
20240318,140200,253283000,62300,62300,62300,62300,0
|
|
20240318,140100,253283000,62300,62300,62300,62300,2
|
|
20240318,140000,253158400,62300,62300,62300,62300,0
|
|
20240318,135900,253158400,62300,62300,62300,62300,0
|
|
20240318,135800,253158400,62300,62300,62300,62300,1
|
|
20240318,135700,253096100,62400,62400,62400,62400,0
|
|
20240318,135600,253096100,62400,62400,62400,62400,1
|
|
20240318,135500,253033700,62400,62400,62400,62400,0
|
|
20240318,135400,253033700,62400,62400,62400,62400,0
|
|
20240318,135300,253033700,62400,62400,62400,62400,0
|
|
20240318,135200,253033700,62400,62400,62400,62400,0
|
|
20240318,135100,253033700,62400,62400,62400,62400,2
|
|
20240318,135000,252908900,62400,62400,62400,62400,1
|
|
20240318,134900,252846500,62300,62300,62300,62300,0
|
|
20240318,134800,252846500,62300,62300,62300,62300,0
|
|
20240318,134700,252846500,62300,62300,62300,62300,0
|
|
20240318,134600,252846500,62300,62300,62300,62300,22
|
|
20240318,134500,251475900,62300,62300,62300,62300,0
|
|
20240318,134400,251475900,62300,62300,62300,62300,0
|
|
20240318,134300,251475900,62300,62300,62300,62300,5
|
|
20240318,134200,251164400,62300,62300,62300,62300,0
|
|
20240318,134100,251164400,62300,62300,62300,62300,0
|
|
20240318,134000,251164400,62300,62300,62300,62300,0
|
|
20240318,133900,251164400,62300,62300,62300,62300,30
|
|
20240318,133800,249295400,62300,62300,62300,62300,0
|
|
20240318,133700,249295400,62300,62300,62300,62300,0
|
|
20240318,133600,249295400,62300,62300,62300,62300,0
|
|
20240318,133500,249295400,62300,62300,62300,62300,0
|
|
20240318,133400,249295400,62300,62300,62300,62300,0
|
|
20240318,133300,249295400,62300,62300,62300,62300,0
|
|
20240318,133200,249295400,62300,62300,62300,62300,1
|
|
20240318,133100,249233100,62300,62300,62300,62300,0
|
|
20240318,133000,249233100,62300,62300,62300,62300,0
|
|
20240318,132900,249233100,62300,62300,62300,62300,0
|
|
20240318,132800,249233100,62300,62300,62300,62300,0
|
|
20240318,132700,249233100,62300,62300,62300,62300,0
|
|
20240318,132600,249233100,62300,62300,62300,62300,0
|
|
20240318,132500,249233100,62300,62300,62300,62300,0
|
|
20240318,132400,249233100,62300,62300,62300,62300,0
|
|
20240318,132300,249233100,62300,62300,62300,62300,0
|
|
20240318,132200,249233100,62300,62300,62300,62300,0
|
|
20240318,132100,249233100,62300,62300,62300,62300,0
|
|
20240318,132000,249233100,62300,62400,62400,62300,19
|
|
20240318,131900,248049300,62400,62400,62400,62400,120
|
|
20240318,131800,240561300,62400,62400,62400,62400,0
|
|
20240318,131700,240561300,62400,62500,62500,62400,25
|
|
20240318,131600,238999800,62600,62600,62600,62600,0
|
|
20240318,131500,238999800,62600,62600,62600,62600,0
|
|
20240318,131400,238999800,62600,62600,62600,62600,0
|
|
20240318,131300,238999800,62600,62600,62600,62600,0
|
|
20240318,131200,238999800,62600,62600,62600,62600,0
|
|
20240318,131100,238999800,62600,62600,62600,62600,1
|
|
20240318,131000,238937200,62600,62600,62600,62600,0
|
|
20240318,130900,238937200,62600,62600,62600,62600,0
|
|
20240318,130800,238937200,62600,62600,62600,62600,0
|
|
20240318,130700,238937200,62600,62600,62600,62600,0
|
|
20240318,130600,238937200,62600,62600,62600,62600,0
|
|
20240318,130500,238937200,62600,62600,62600,62600,0
|
|
20240318,130400,238937200,62600,62600,62600,62600,0
|
|
20240318,130300,238937200,62600,62600,62600,62600,0
|
|
20240318,130200,238937200,62600,62600,62600,62600,0
|
|
20240318,130100,238937200,62600,62600,62600,62600,1
|
|
20240318,130000,238874600,62400,62600,62600,62400,101
|
|
20240318,125900,232552400,62400,62400,62400,62400,0
|
|
20240318,125800,232552400,62400,62400,62400,62400,0
|
|
20240318,125700,232552400,62400,62500,62500,62400,100
|
|
20240318,125600,226306000,62600,62600,62600,62600,0
|
|
20240318,125500,226306000,62600,62600,62600,62600,0
|
|
20240318,125400,226306000,62600,62600,62600,62600,0
|
|
20240318,125300,226306000,62600,62600,62600,62600,0
|
|
20240318,125200,226306000,62600,62600,62600,62600,0
|
|
20240318,125100,226306000,62600,62600,62600,62600,60
|
|
20240318,125000,222550000,62600,62600,62600,62600,1
|
|
20240318,124900,222487400,62500,62500,62500,62500,0
|
|
20240318,124800,222487400,62500,62500,62500,62500,1
|
|
20240318,124700,222424900,62600,62600,62600,62600,0
|
|
20240318,124600,222424900,62600,62600,62600,62600,0
|
|
20240318,124500,222424900,62600,62600,62600,62600,0
|
|
20240318,124400,222424900,62600,62600,62600,62600,0
|
|
20240318,124300,222424900,62600,62600,62600,62600,0
|
|
20240318,124200,222424900,62600,62600,62600,62600,30
|
|
20240318,124100,220546900,62600,62600,62600,62600,0
|
|
20240318,124000,220546900,62600,62600,62600,62600,0
|
|
20240318,123900,220546900,62600,62600,62600,62600,0
|
|
20240318,123800,220546900,62600,62600,62600,62600,0
|
|
20240318,123700,220546900,62600,62600,62600,62600,0
|
|
20240318,123600,220546900,62600,62600,62600,62600,0
|
|
20240318,123500,220546900,62600,62600,62600,62600,1
|
|
20240318,123400,220484300,62500,62500,62500,62500,0
|
|
20240318,123300,220484300,62500,62500,62500,62500,0
|
|
20240318,123200,220484300,62500,62500,62500,62500,0
|
|
20240318,123100,220484300,62500,62500,62500,62500,0
|
|
20240318,123000,220484300,62500,62500,62500,62500,0
|
|
20240318,122900,220484300,62500,62500,62500,62500,0
|
|
20240318,122800,220484300,62500,62500,62500,62500,0
|
|
20240318,122700,220484300,62500,62500,62500,62500,0
|
|
20240318,122600,220484300,62500,62500,62500,62500,0
|
|
20240318,122500,220484300,62500,62500,62500,62500,0
|
|
20240318,122400,220484300,62500,62500,62500,62500,0
|
|
20240318,122300,220484300,62500,62500,62500,62500,0
|
|
20240318,122200,220484300,62500,62500,62500,62500,0
|
|
20240318,122100,220484300,62500,62500,62500,62500,0
|
|
20240318,122000,220484300,62500,62500,62500,62500,13
|
|
20240318,121900,219671800,62500,62500,62500,62500,15
|
|
20240318,121800,218734300,62500,62500,62500,62500,0
|
|
20240318,121700,218734300,62500,62500,62500,62500,1
|
|
20240318,121600,218671800,62500,62500,62500,62500,2
|
|
20240318,121500,218546800,62600,62600,62600,62600,0
|
|
20240318,121400,218546800,62600,62600,62600,62600,0
|
|
20240318,121300,218546800,62600,62600,62600,62600,0
|
|
20240318,121200,218546800,62600,62600,62600,62600,0
|
|
20240318,121100,218546800,62600,62600,62600,62600,0
|
|
20240318,121000,218546800,62600,62600,62600,62600,20
|
|
20240318,120900,217294800,62600,62600,62600,62600,0
|
|
20240318,120800,217294800,62600,62600,62600,62600,0
|
|
20240318,120700,217294800,62600,62600,62600,62600,0
|
|
20240318,120600,217294800,62600,62600,62600,62600,0
|
|
20240318,120500,217294800,62600,62600,62600,62600,0
|
|
20240318,120400,217294800,62600,62600,62600,62600,30
|
|
20240318,120300,215416800,62600,62600,62600,62600,0
|
|
20240318,120200,215416800,62600,62600,62600,62600,0
|
|
20240318,120100,215416800,62600,62600,62600,62600,0
|
|
20240318,120000,215416800,62600,62600,62600,62600,0
|
|
20240318,115900,215416800,62600,62600,62600,62600,0
|
|
20240318,115800,215416800,62600,62600,62600,62600,0
|
|
20240318,115700,215416800,62600,62600,62600,62600,2
|
|
20240318,115600,215291600,62500,62500,62500,62500,0
|
|
20240318,115500,215291600,62500,62500,62500,62500,0
|
|
20240318,115400,215291600,62500,62500,62500,62500,0
|
|
20240318,115300,215291600,62500,62500,62500,62500,0
|
|
20240318,115200,215291600,62500,62500,62500,62500,0
|
|
20240318,115100,215291600,62500,62500,62500,62500,0
|
|
20240318,115000,215291600,62500,62500,62500,62500,0
|
|
20240318,114900,215291600,62500,62500,62500,62500,3
|
|
20240318,114800,215104100,62800,62800,62800,62800,0
|
|
20240318,114700,215104100,62800,62800,62800,62800,9
|
|
20240318,114600,214538900,62600,62600,62600,62600,0
|
|
20240318,114500,214538900,62600,62600,62600,62600,0
|
|
20240318,114400,214538900,62600,62600,62600,62600,0
|
|
20240318,114300,214538900,62600,62600,62600,62600,0
|
|
20240318,114200,214538900,62600,62600,62600,62600,0
|
|
20240318,114100,214538900,62600,62600,62600,62600,0
|
|
20240318,114000,214538900,62600,62600,62600,62600,0
|
|
20240318,113900,214538900,62600,62600,62600,62600,0
|
|
20240318,113800,214538900,62600,62600,62600,62600,6
|
|
20240318,113700,214163300,62600,62600,62600,62600,0
|
|
20240318,113600,214163300,62600,62600,62600,62600,50
|
|
20240318,113500,211033300,62800,62800,62800,62800,1
|
|
20240318,113400,210970500,62900,62900,62900,62900,0
|
|
20240318,113300,210970500,62900,62900,62900,62900,0
|
|
20240318,113200,210970500,62900,62900,62900,62900,0
|
|
20240318,113100,210970500,62900,62800,62900,62800,17
|
|
20240318,113000,209901400,62800,62800,62800,62800,10
|
|
20240318,112900,209273400,62900,62900,62900,62900,0
|
|
20240318,112800,209273400,62900,62900,62900,62900,0
|
|
20240318,112700,209273400,62900,62900,62900,62900,0
|
|
20240318,112600,209273400,62900,62900,62900,62900,0
|
|
20240318,112500,209273400,62900,62900,62900,62900,0
|
|
20240318,112400,209273400,62900,62800,62900,62800,64
|
|
20240318,112300,205252200,62800,62700,62800,62700,87
|
|
20240318,112200,199790300,62800,62800,62800,62800,0
|
|
20240318,112100,199790300,62800,62800,62800,62800,0
|
|
20240318,112000,199790300,62800,62800,62800,62800,2
|
|
20240318,111900,199664700,62800,62800,62800,62800,0
|
|
20240318,111800,199664700,62800,62800,62800,62800,0
|
|
20240318,111700,199664700,62800,62800,62800,62800,0
|
|
20240318,111600,199664700,62800,62800,62800,62800,0
|
|
20240318,111500,199664700,62800,62800,62800,62800,0
|
|
20240318,111400,199664700,62800,62600,62800,62400,54
|
|
20240318,111300,196288300,62700,62700,62700,62700,0
|
|
20240318,111200,196288300,62700,62700,62700,62700,0
|
|
20240318,111100,196288300,62700,62700,62700,62700,0
|
|
20240318,111000,196288300,62700,62700,62700,62700,0
|
|
20240318,110900,196288300,62700,62700,62700,62700,2
|
|
20240318,110800,196162900,62700,62700,62700,62700,0
|
|
20240318,110700,196162900,62700,62700,62700,62700,0
|
|
20240318,110600,196162900,62700,62700,62700,62700,0
|
|
20240318,110500,196162900,62700,62700,62700,62700,1
|
|
20240318,110400,196100200,62600,62600,62600,62600,0
|
|
20240318,110300,196100200,62600,62600,62600,62600,0
|
|
20240318,110200,196100200,62600,62600,62600,62600,0
|
|
20240318,110100,196100200,62600,62600,62600,62600,1
|
|
20240318,110000,196037600,62600,62600,62600,62600,0
|
|
20240318,105900,196037600,62600,62600,62600,62600,0
|
|
20240318,105800,196037600,62600,62600,62600,62600,1
|
|
20240318,105700,195975000,62500,62500,62500,62500,0
|
|
20240318,105600,195975000,62500,62500,62500,62500,7
|
|
20240318,105500,195537500,62500,62700,62700,62500,28
|
|
20240318,105400,193782100,62700,62700,62700,62700,0
|
|
20240318,105300,193782100,62700,62700,62700,62700,1
|
|
20240318,105200,193719400,62500,62500,62500,62500,0
|
|
20240318,105100,193719400,62500,62500,62500,62500,20
|
|
20240318,105000,192469400,62500,62500,62500,62500,31
|
|
20240318,104900,190531900,62700,62700,62700,62700,5
|
|
20240318,104800,190218400,62500,62500,62500,62500,1
|
|
20240318,104700,190155900,62600,62600,62600,62600,0
|
|
20240318,104600,190155900,62600,62600,62600,62600,1
|
|
20240318,104500,190093300,62800,62800,62800,62800,0
|
|
20240318,104400,190093300,62800,62800,62800,62800,0
|
|
20240318,104300,190093300,62800,62800,62800,62800,0
|
|
20240318,104200,190093300,62800,62800,62800,62800,0
|
|
20240318,104100,190093300,62800,62800,62800,62800,0
|
|
20240318,104000,190093300,62800,62800,62800,62800,0
|
|
20240318,103900,190093300,62800,62800,62800,62800,0
|
|
20240318,103800,190093300,62800,62600,62800,62500,81
|
|
20240318,103700,185029200,62500,62500,62500,62500,0
|
|
20240318,103600,185029200,62500,62500,62500,62500,0
|
|
20240318,103500,185029200,62500,62500,62500,62500,0
|
|
20240318,103400,185029200,62500,62500,62500,62500,0
|
|
20240318,103300,185029200,62500,62500,62500,62500,0
|
|
20240318,103200,185029200,62500,62500,62500,62500,0
|
|
20240318,103100,185029200,62500,62500,62500,62500,6
|
|
20240318,103000,184654200,62500,62500,62500,62500,0
|
|
20240318,102900,184654200,62500,62500,62500,62500,0
|
|
20240318,102800,184654200,62500,62500,62500,62500,0
|
|
20240318,102700,184654200,62500,62500,62500,62500,0
|
|
20240318,102600,184654200,62500,62500,62500,62500,0
|
|
20240318,102500,184654200,62500,62500,62500,62500,5
|
|
20240318,102400,184341700,62500,62600,62600,62500,2
|
|
20240318,102300,184216600,62500,62500,62500,62500,0
|
|
20240318,102200,184216600,62500,62500,62500,62500,0
|
|
20240318,102100,184216600,62500,62500,62500,62500,0
|
|
20240318,102000,184216600,62500,62500,62500,62500,0
|
|
20240318,101900,184216600,62500,62500,62500,62500,19
|
|
20240318,101800,183029100,62500,62500,62500,62500,0
|
|
20240318,101700,183029100,62500,62500,62500,62500,0
|
|
20240318,101600,183029100,62500,62500,62500,62500,0
|
|
20240318,101500,183029100,62500,62600,62600,62500,45
|
|
20240318,101400,180214600,62900,62900,62900,62900,0
|
|
20240318,101300,180214600,62900,62900,62900,62900,0
|
|
20240318,101200,180214600,62900,62900,62900,62900,20
|
|
20240318,101100,178956600,62900,62800,62900,62800,99
|
|
20240318,101000,172739300,62800,62800,62800,62800,0
|
|
20240318,100900,172739300,62800,62800,62800,62800,0
|
|
20240318,100800,172739300,62800,62800,62800,62800,43
|
|
20240318,100700,170038900,62600,62600,62600,62600,20
|
|
20240318,100600,168786900,62800,62800,62800,62800,0
|
|
20240318,100500,168786900,62800,62800,62800,62800,3
|
|
20240318,100400,168598500,62600,62700,62700,62600,28
|
|
20240318,100300,166844700,62900,62900,62900,62900,0
|
|
20240318,100200,166844700,62900,62900,62900,62900,10
|
|
20240318,100100,166215700,62900,62800,62900,62800,26
|
|
20240318,100000,164581000,62800,62700,62800,62700,146
|
|
20240318,095900,155419000,62600,62500,62600,62500,264
|
|
20240318,095800,138914800,62500,62500,62500,62500,15
|
|
20240318,095700,137977300,62100,62100,62100,62100,0
|
|
20240318,095600,137977300,62100,62100,62100,62100,0
|
|
20240318,095500,137977300,62100,62100,62100,62100,0
|
|
20240318,095400,137977300,62100,62100,62100,62100,0
|
|
20240318,095300,137977300,62100,62100,62100,62100,0
|
|
20240318,095200,137977300,62100,62100,62100,62100,0
|
|
20240318,095100,137977300,62100,62100,62100,62100,0
|
|
20240318,095000,137977300,62100,62100,62100,62100,0
|
|
20240318,094900,137977300,62100,62100,62100,62100,0
|
|
20240318,094800,137977300,62100,62100,62100,62100,0
|
|
20240318,094700,137977300,62100,62100,62100,62100,0
|
|
20240318,094600,137977300,62100,62000,62100,61900,888
|
|
20240318,094500,82874500,62000,62000,62000,62000,61
|
|
20240318,094400,79092500,62000,62100,62100,62000,67
|
|
20240318,094300,74931900,62200,62200,62200,62200,0
|
|
20240318,094200,74931900,62200,62200,62200,62200,0
|
|
20240318,094100,74931900,62200,62200,62200,62200,0
|
|
20240318,094000,74931900,62200,62200,62200,62200,0
|
|
20240318,093900,74931900,62200,62200,62200,62200,0
|
|
20240318,093800,74931900,62200,62200,62200,62200,17
|
|
20240318,093700,73874500,62200,62200,62200,62200,0
|
|
20240318,093600,73874500,62200,62200,62200,62200,4
|
|
20240318,093500,73625700,62200,62200,62200,62200,1
|
|
20240318,093400,73563500,62200,62200,62200,62200,22
|
|
20240318,093300,72195100,62200,62200,62200,62200,0
|
|
20240318,093200,72195100,62200,62200,62300,62200,63
|
|
20240318,093100,68274900,62100,62100,62100,62100,0
|
|
20240318,093000,68274900,62100,62100,62100,62100,0
|
|
20240318,092900,68274900,62100,62100,62100,62100,1
|
|
20240318,092800,68212800,62100,62100,62100,62100,1
|
|
20240318,092700,68150700,62200,62300,62300,62200,43
|
|
20240318,092600,65475100,62200,62200,62200,62200,0
|
|
20240318,092500,65475100,62200,62200,62200,62200,9
|
|
20240318,092400,64915300,62500,62500,62500,62500,0
|
|
20240318,092300,64915300,62500,62500,62500,62500,0
|
|
20240318,092200,64915300,62500,62500,62500,62500,0
|
|
20240318,092100,64915300,62500,62500,62500,62500,0
|
|
20240318,092000,64915300,62500,62500,62500,62500,1
|
|
20240318,091900,64852800,62200,62200,62200,62200,1
|
|
20240318,091800,64790600,62500,62500,62500,62500,1
|
|
20240318,091700,64728100,62200,62200,62200,62200,63
|
|
20240318,091600,60809500,62200,62200,62200,62200,0
|
|
20240318,091500,60809500,62200,62300,62300,62200,35
|
|
20240318,091400,58631000,62400,62400,62400,62400,0
|
|
20240318,091300,58631000,62400,62400,62400,62400,15
|
|
20240318,091200,57695000,62600,62500,62600,62500,15
|
|
20240318,091100,56756100,62500,62700,62700,62500,5
|
|
20240318,091000,56443200,62600,62700,62700,62500,33
|
|
20240318,090900,54376400,62800,62700,62800,62700,15
|
|
20240318,090800,53434700,62800,62700,62800,62700,38
|
|
20240318,090700,51050600,62800,62400,62800,62400,102
|
|
20240318,090600,44659200,62400,62400,62400,62400,26
|
|
20240318,090500,43036800,62600,62400,62600,62400,23
|
|
20240318,090400,41599600,62400,62500,62800,62400,168
|
|
20240318,090300,31078700,62200,62500,62600,62100,94
|
|
20240318,090200,25202700,62700,63000,63100,62100,224
|
|
20240318,090100,11180200,63000,62200,63000,62200,43
|
|
20240318,090000,8492400,62100,61800,62100,61800,137
|