605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190200,224558500,57400,57400,57400,57400,43
|
|
20240318,190100,224558500,57400,57400,57400,57400,0
|
|
20240318,190000,224558500,57400,57400,57400,57400,0
|
|
20240318,185900,224558500,57400,57400,57400,57400,0
|
|
20240318,185800,224558500,57400,57400,57400,57400,0
|
|
20240318,185700,224558500,57400,57400,57400,57400,0
|
|
20240318,185600,224558500,57400,57400,57400,57400,0
|
|
20240318,185500,224558500,57400,57400,57400,57400,0
|
|
20240318,185400,224558500,57400,57400,57400,57400,0
|
|
20240318,185300,224558500,57400,57400,57400,57400,0
|
|
20240318,185200,224558500,57400,57400,57400,57400,0
|
|
20240318,185100,224558500,57400,57400,57400,57400,0
|
|
20240318,185000,224558500,57400,57400,57400,57400,0
|
|
20240318,184900,224558500,57400,57400,57400,57400,0
|
|
20240318,184800,224558500,57400,57400,57400,57400,0
|
|
20240318,184700,224558500,57400,57400,57400,57400,0
|
|
20240318,184600,224558500,57400,57400,57400,57400,0
|
|
20240318,184500,224558500,57400,57400,57400,57400,0
|
|
20240318,184400,224558500,57400,57400,57400,57400,0
|
|
20240318,184300,224558500,57400,57400,57400,57400,0
|
|
20240318,184200,224558500,57400,57400,57400,57400,0
|
|
20240318,184100,224558500,57400,57400,57400,57400,0
|
|
20240318,184000,224558500,57400,57400,57400,57400,0
|
|
20240318,183900,224558500,57400,57400,57400,57400,0
|
|
20240318,183800,224558500,57400,57400,57400,57400,0
|
|
20240318,183700,224558500,57400,57400,57400,57400,0
|
|
20240318,183600,224558500,57400,57400,57400,57400,0
|
|
20240318,183500,224558500,57400,57400,57400,57400,0
|
|
20240318,183400,224558500,57400,57400,57400,57400,0
|
|
20240318,183300,224558500,57400,57400,57400,57400,0
|
|
20240318,183200,224558500,57400,57400,57400,57400,43
|
|
20240318,183100,224558500,57400,57400,57400,57400,0
|
|
20240318,183000,224558500,57400,57400,57400,57400,0
|
|
20240318,182900,224558500,57400,57400,57400,57400,0
|
|
20240318,182800,224558500,57400,57400,57400,57400,0
|
|
20240318,182700,224558500,57400,57400,57400,57400,0
|
|
20240318,182600,224558500,57400,57400,57400,57400,0
|
|
20240318,182500,224558500,57400,57400,57400,57400,0
|
|
20240318,182400,224558500,57400,57400,57400,57400,0
|
|
20240318,182300,224558500,57400,57400,57400,57400,0
|
|
20240318,182200,224558500,57400,57400,57400,57400,0
|
|
20240318,182100,224558500,57400,57400,57400,57400,0
|
|
20240318,182000,224558500,57400,57400,57400,57400,0
|
|
20240318,181900,224558500,57400,57400,57400,57400,0
|
|
20240318,181800,224558500,57400,57400,57400,57400,0
|
|
20240318,181700,224558500,57400,57400,57400,57400,0
|
|
20240318,181600,224558500,57400,57400,57400,57400,0
|
|
20240318,181500,224558500,57400,57400,57400,57400,0
|
|
20240318,181400,224558500,57400,57400,57400,57400,0
|
|
20240318,181300,224558500,57400,57400,57400,57400,0
|
|
20240318,181200,224558500,57400,57400,57400,57400,0
|
|
20240318,181100,224558500,57400,57400,57400,57400,0
|
|
20240318,181000,224558500,57400,57400,57400,57400,0
|
|
20240318,180900,224558500,57400,57400,57400,57400,0
|
|
20240318,180800,224558500,57400,57400,57400,57400,0
|
|
20240318,180700,224558500,57400,57400,57400,57400,0
|
|
20240318,180600,224558500,57400,57400,57400,57400,0
|
|
20240318,180500,224558500,57400,57400,57400,57400,0
|
|
20240318,180400,224558500,57400,57400,57400,57400,0
|
|
20240318,180300,224558500,57400,57400,57400,57400,0
|
|
20240318,180200,224558500,57400,57400,57400,57400,43
|
|
20240318,180100,224558500,57400,57400,57400,57400,0
|
|
20240318,180000,224558500,57400,57400,57400,57400,0
|
|
20240318,175900,224558500,57400,57400,57400,57400,0
|
|
20240318,175800,224558500,57400,57400,57400,57400,0
|
|
20240318,175700,224558500,57400,57400,57400,57400,0
|
|
20240318,175600,224558500,57400,57400,57400,57400,0
|
|
20240318,175500,224558500,57400,57400,57400,57400,0
|
|
20240318,175400,224558500,57400,57400,57400,57400,0
|
|
20240318,175300,224558500,57400,57400,57400,57400,0
|
|
20240318,175200,224558500,57400,57400,57400,57400,0
|
|
20240318,175100,224558500,57400,57400,57400,57400,0
|
|
20240318,175000,224558500,57400,57400,57400,57400,0
|
|
20240318,174900,224558500,57400,57400,57400,57400,0
|
|
20240318,174800,224558500,57400,57400,57400,57400,0
|
|
20240318,174700,224558500,57400,57400,57400,57400,0
|
|
20240318,174600,224558500,57400,57400,57400,57400,0
|
|
20240318,174500,224558500,57400,57400,57400,57400,0
|
|
20240318,174400,224558500,57400,57400,57400,57400,0
|
|
20240318,174300,224558500,57400,57400,57400,57400,0
|
|
20240318,174200,224558500,57400,57400,57400,57400,0
|
|
20240318,174100,224558500,57400,57400,57400,57400,0
|
|
20240318,174000,224558500,57400,57400,57400,57400,0
|
|
20240318,173900,224558500,57400,57400,57400,57400,0
|
|
20240318,173800,224558500,57400,57400,57400,57400,0
|
|
20240318,173700,224558500,57400,57400,57400,57400,0
|
|
20240318,173600,224558500,57400,57400,57400,57400,0
|
|
20240318,173500,224558500,57400,57400,57400,57400,0
|
|
20240318,173400,224558500,57400,57400,57400,57400,0
|
|
20240318,173300,224558500,57400,57400,57400,57400,0
|
|
20240318,173200,224558500,57400,57400,57400,57400,43
|
|
20240318,173100,224558500,57400,57400,57400,57400,0
|
|
20240318,173000,224558500,57400,57400,57400,57400,0
|
|
20240318,172900,224558500,57400,57400,57400,57400,0
|
|
20240318,172800,224558500,57400,57400,57400,57400,0
|
|
20240318,172700,224558500,57400,57400,57400,57400,0
|
|
20240318,172600,224558500,57400,57400,57400,57400,0
|
|
20240318,172500,224558500,57400,57400,57400,57400,0
|
|
20240318,172400,224558500,57400,57400,57400,57400,0
|
|
20240318,172300,224558500,57400,57400,57400,57400,0
|
|
20240318,172200,224558500,57400,57400,57400,57400,0
|
|
20240318,172100,224558500,57400,57400,57400,57400,0
|
|
20240318,172000,224558500,57400,57400,57400,57400,0
|
|
20240318,171900,224558500,57400,57400,57400,57400,0
|
|
20240318,171800,224558500,57400,57400,57400,57400,0
|
|
20240318,171700,224558500,57400,57400,57400,57400,0
|
|
20240318,171600,224558500,57400,57400,57400,57400,0
|
|
20240318,171500,224558500,57400,57400,57400,57400,0
|
|
20240318,171400,224558500,57400,57400,57400,57400,0
|
|
20240318,171300,224558500,57400,57400,57400,57400,0
|
|
20240318,171200,224558500,57400,57400,57400,57400,0
|
|
20240318,171100,224558500,57400,57400,57400,57400,0
|
|
20240318,171000,224558500,57400,57400,57400,57400,0
|
|
20240318,170900,224558500,57400,57400,57400,57400,0
|
|
20240318,170800,224558500,57400,57400,57400,57400,0
|
|
20240318,170700,224558500,57400,57400,57400,57400,0
|
|
20240318,170600,224558500,57400,57400,57400,57400,0
|
|
20240318,170500,224558500,57400,57400,57400,57400,0
|
|
20240318,170400,224558500,57400,57400,57400,57400,0
|
|
20240318,170300,224558500,57400,57400,57400,57400,0
|
|
20240318,170200,224558500,57400,57400,57400,57400,43
|
|
20240318,170100,224558500,57400,57400,57400,57400,0
|
|
20240318,170000,224558500,57400,57400,57400,57400,0
|
|
20240318,165900,224558500,57400,57400,57400,57400,0
|
|
20240318,165800,224558500,57400,57400,57400,57400,0
|
|
20240318,165700,224558500,57400,57400,57400,57400,0
|
|
20240318,165600,224558500,57400,57400,57400,57400,0
|
|
20240318,165500,224558500,57400,57400,57400,57400,0
|
|
20240318,165400,224558500,57400,57400,57400,57400,0
|
|
20240318,165300,224558500,57400,57400,57400,57400,0
|
|
20240318,165200,224558500,57400,57400,57400,57400,0
|
|
20240318,165100,224558500,57400,57400,57400,57400,0
|
|
20240318,165000,224558500,57400,57400,57400,57400,0
|
|
20240318,164900,224558500,57400,57400,57400,57400,0
|
|
20240318,164800,224558500,57400,57400,57400,57400,0
|
|
20240318,164700,224558500,57400,57400,57400,57400,0
|
|
20240318,164600,224558500,57400,57400,57400,57400,0
|
|
20240318,164500,224558500,57400,57400,57400,57400,0
|
|
20240318,164400,224558500,57400,57400,57400,57400,0
|
|
20240318,164300,224558500,57400,57400,57400,57400,0
|
|
20240318,164200,224558500,57400,57400,57400,57400,0
|
|
20240318,164100,224558500,57400,57400,57400,57400,0
|
|
20240318,164000,224558500,57400,57400,57400,57400,0
|
|
20240318,163900,224558500,57400,57400,57400,57400,0
|
|
20240318,163800,224558500,57400,57400,57400,57400,0
|
|
20240318,163700,224558500,57400,57400,57400,57400,0
|
|
20240318,163600,224558500,57400,57400,57400,57400,0
|
|
20240318,163500,224558500,57400,57400,57400,57400,0
|
|
20240318,163400,224558500,57400,57400,57400,57400,0
|
|
20240318,163300,224558500,57400,57400,57400,57400,0
|
|
20240318,163200,224558500,57400,57400,57400,57400,43
|
|
20240318,163100,224558500,57400,57400,57400,57400,0
|
|
20240318,163000,224558500,57400,57400,57400,57400,0
|
|
20240318,162900,224558500,57400,57400,57400,57400,0
|
|
20240318,162800,224558500,57400,57400,57400,57400,0
|
|
20240318,162700,224558500,57400,57400,57400,57400,0
|
|
20240318,162600,224558500,57400,57400,57400,57400,0
|
|
20240318,162500,224558500,57400,57400,57400,57400,0
|
|
20240318,162400,224558500,57400,57400,57400,57400,0
|
|
20240318,162300,224558500,57400,57400,57400,57400,0
|
|
20240318,162200,224558500,57400,57400,57400,57400,0
|
|
20240318,162100,224558500,57400,57400,57400,57400,0
|
|
20240318,162000,224558500,57400,57400,57400,57400,0
|
|
20240318,161900,224558500,57400,57400,57400,57400,0
|
|
20240318,161800,224558500,57400,57400,57400,57400,0
|
|
20240318,161700,224558500,57400,57400,57400,57400,0
|
|
20240318,161600,224558500,57400,57400,57400,57400,0
|
|
20240318,161500,224558500,57400,57400,57400,57400,0
|
|
20240318,161400,224558500,57400,57400,57400,57400,0
|
|
20240318,161300,224558500,57400,57400,57400,57400,0
|
|
20240318,161200,224558500,57400,57400,57400,57400,0
|
|
20240318,161100,224558500,57400,57400,57400,57400,0
|
|
20240318,161000,224558500,57400,57400,57400,57400,0
|
|
20240318,160900,224558500,57400,57400,57400,57400,0
|
|
20240318,160800,224558500,57400,57400,57400,57400,0
|
|
20240318,160700,224558500,57400,57400,57400,57400,0
|
|
20240318,160600,224558500,57400,57400,57400,57400,0
|
|
20240318,160500,224558500,57400,57400,57400,57400,0
|
|
20240318,160400,224558500,57400,57400,57400,57400,0
|
|
20240318,160300,224558500,57400,57400,57400,57400,0
|
|
20240318,160200,224558500,57400,57400,57400,57400,43
|
|
20240318,160100,224558500,57400,57400,57400,57400,0
|
|
20240318,160000,224558500,57400,57400,57400,57400,0
|
|
20240318,155900,224558500,57400,57400,57400,57400,0
|
|
20240318,155800,224558500,57400,57400,57400,57400,0
|
|
20240318,155700,224558500,57400,57400,57400,57400,0
|
|
20240318,155600,224558500,57400,57400,57400,57400,0
|
|
20240318,155500,224558500,57400,57400,57400,57400,0
|
|
20240318,155400,224558500,57400,57400,57400,57400,0
|
|
20240318,155300,224558500,57400,57400,57400,57400,0
|
|
20240318,155200,224558500,57400,57400,57400,57400,0
|
|
20240318,155100,224558500,57400,57400,57400,57400,0
|
|
20240318,155000,224558500,57400,57400,57400,57400,0
|
|
20240318,154900,224558500,57400,57400,57400,57400,0
|
|
20240318,154800,224558500,57400,57400,57400,57400,0
|
|
20240318,154700,224558500,57400,57400,57400,57400,0
|
|
20240318,154600,224558500,57400,57400,57400,57400,0
|
|
20240318,154500,224558500,57400,57400,57400,57400,0
|
|
20240318,154400,224558500,57400,57400,57400,57400,0
|
|
20240318,154300,224558500,57400,57400,57400,57400,0
|
|
20240318,154200,224558500,57400,57400,57400,57400,0
|
|
20240318,154100,224558500,57400,57400,57400,57400,0
|
|
20240318,154000,224558500,57400,57400,57400,57400,0
|
|
20240318,153900,224558500,57400,57400,57400,57400,0
|
|
20240318,153800,224558500,57400,57400,57400,57400,0
|
|
20240318,153700,224558500,57400,57400,57400,57400,0
|
|
20240318,153600,224558500,57400,57400,57400,57400,0
|
|
20240318,153500,224558500,57400,57400,57400,57400,0
|
|
20240318,153400,224558500,57400,57400,57400,57400,0
|
|
20240318,153300,224558500,57400,57400,57400,57400,0
|
|
20240318,153200,224558500,57400,57400,57400,57400,43
|
|
20240318,153100,224558500,57400,57400,57400,57400,0
|
|
20240318,153000,224558500,57400,57400,57400,57400,43
|
|
20240318,152900,222090300,57400,57400,57400,57400,0
|
|
20240318,152800,222090300,57400,57400,57400,57400,0
|
|
20240318,152700,222090300,57400,57400,57400,57400,0
|
|
20240318,152600,222090300,57400,57400,57400,57400,0
|
|
20240318,152500,222090300,57400,57400,57400,57400,0
|
|
20240318,152400,222090300,57400,57400,57400,57400,0
|
|
20240318,152300,222090300,57400,57400,57400,57400,0
|
|
20240318,152200,222090300,57400,57400,57400,57400,0
|
|
20240318,152100,222090300,57400,57400,57400,57400,0
|
|
20240318,152000,222090300,57400,57400,57400,57400,0
|
|
20240318,151900,222090300,57400,57400,57400,57400,14
|
|
20240318,151800,221286700,57400,57400,57400,57400,3
|
|
20240318,151700,221114500,57400,57400,57400,57400,82
|
|
20240318,151600,216407700,57400,57400,57400,57400,36
|
|
20240318,151500,214341300,57400,57400,57400,57400,2
|
|
20240318,151400,214226500,57400,57400,57400,57400,0
|
|
20240318,151300,214226500,57400,57400,57400,57400,2
|
|
20240318,151200,214111700,57400,57500,57500,57400,2
|
|
20240318,151100,213996800,57300,57300,57300,57300,0
|
|
20240318,151000,213996800,57300,57300,57300,57300,1
|
|
20240318,150900,213939500,57300,57300,57300,57300,0
|
|
20240318,150800,213939500,57300,57300,57300,57300,0
|
|
20240318,150700,213939500,57300,57400,57400,57300,127
|
|
20240318,150600,206660400,57400,57400,57400,57400,71
|
|
20240318,150500,202585000,57500,57500,57500,57500,0
|
|
20240318,150400,202585000,57500,57500,57500,57500,1
|
|
20240318,150300,202527500,57600,57600,57600,57500,47
|
|
20240318,150200,199821600,57500,57500,57500,57500,1
|
|
20240318,150100,199764100,57500,57400,57500,57400,139
|
|
20240318,150000,191776900,57400,57400,57400,57400,0
|
|
20240318,145900,191776900,57400,57400,57400,57400,0
|
|
20240318,145800,191776900,57400,57400,57400,57400,6
|
|
20240318,145700,191432500,57400,57400,57400,57400,5
|
|
20240318,145600,191145500,57400,57400,57400,57400,1
|
|
20240318,145500,191088100,57400,57400,57400,57400,18
|
|
20240318,145400,190054900,57400,57400,57400,57400,0
|
|
20240318,145300,190054900,57400,57400,57400,57400,0
|
|
20240318,145200,190054900,57400,57400,57400,57400,0
|
|
20240318,145100,190054900,57400,57400,57400,57400,4
|
|
20240318,145000,189825300,57400,57400,57400,57400,0
|
|
20240318,144900,189825300,57400,57400,57400,57400,0
|
|
20240318,144800,189825300,57400,57400,57400,57400,51
|
|
20240318,144700,186897900,57400,57400,57400,57400,20
|
|
20240318,144600,185749900,57400,57400,57400,57400,2
|
|
20240318,144500,185635100,57400,57400,57400,57400,0
|
|
20240318,144400,185635100,57400,57400,57400,57400,0
|
|
20240318,144300,185635100,57400,57400,57400,57400,0
|
|
20240318,144200,185635100,57400,57400,57400,57400,2
|
|
20240318,144100,185520300,57400,57400,57400,57400,25
|
|
20240318,144000,184085300,57400,57400,57400,57400,0
|
|
20240318,143900,184085300,57400,57400,57400,57400,0
|
|
20240318,143800,184085300,57400,57400,57400,57400,2
|
|
20240318,143700,183970500,57400,57400,57400,57400,2
|
|
20240318,143600,183855700,57400,57400,57400,57400,3
|
|
20240318,143500,183683500,57400,57400,57400,57400,1
|
|
20240318,143400,183626100,57400,57400,57400,57400,15
|
|
20240318,143300,182765100,57400,57400,57400,57400,2
|
|
20240318,143200,182650300,57400,57400,57400,57400,96
|
|
20240318,143100,177139900,57400,57400,57400,57400,3
|
|
20240318,143000,176967700,57300,57300,57300,57300,0
|
|
20240318,142900,176967700,57300,57300,57300,57300,0
|
|
20240318,142800,176967700,57300,57300,57300,57300,2
|
|
20240318,142700,176853100,57500,57500,57500,57500,0
|
|
20240318,142600,176853100,57500,57500,57500,57500,0
|
|
20240318,142500,176853100,57500,57500,57500,57500,0
|
|
20240318,142400,176853100,57500,57500,57500,57500,0
|
|
20240318,142300,176853100,57500,57500,57500,57500,0
|
|
20240318,142200,176853100,57500,57500,57500,57500,1
|
|
20240318,142100,176795600,57400,57400,57400,57400,0
|
|
20240318,142000,176795600,57400,57400,57400,57400,1
|
|
20240318,141900,176738200,57400,57400,57400,57400,21
|
|
20240318,141800,175532800,57400,57400,57400,57400,0
|
|
20240318,141700,175532800,57400,57500,57500,57400,15
|
|
20240318,141600,174670900,57500,57500,57500,57500,83
|
|
20240318,141500,169898400,57500,57500,57500,57500,35
|
|
20240318,141400,167885900,57400,57400,57400,57400,2
|
|
20240318,141300,167771100,57300,57300,57300,57300,0
|
|
20240318,141200,167771100,57300,57400,57400,57300,38
|
|
20240318,141100,165590100,57400,57400,57400,57400,0
|
|
20240318,141000,165590100,57400,57400,57400,57400,0
|
|
20240318,140900,165590100,57400,57400,57400,57400,50
|
|
20240318,140800,162720100,57400,57400,57400,57400,0
|
|
20240318,140700,162720100,57400,57400,57400,57400,0
|
|
20240318,140600,162720100,57400,57400,57400,57400,10
|
|
20240318,140500,162146100,57300,57300,57300,57300,0
|
|
20240318,140400,162146100,57300,57300,57300,57300,77
|
|
20240318,140300,157734000,57300,57300,57300,57300,0
|
|
20240318,140200,157734000,57300,57300,57300,57300,0
|
|
20240318,140100,157734000,57300,57300,57300,57300,0
|
|
20240318,140000,157734000,57300,57300,57300,57300,48
|
|
20240318,135900,154983600,57300,57400,57400,57300,37
|
|
20240318,135800,152863300,57400,57400,57400,57400,0
|
|
20240318,135700,152863300,57400,57400,57400,57400,0
|
|
20240318,135600,152863300,57400,57400,57400,57400,5
|
|
20240318,135500,152576300,57400,57400,57400,57400,0
|
|
20240318,135400,152576300,57400,57400,57400,57400,97
|
|
20240318,135300,147008500,57500,57500,57500,57500,0
|
|
20240318,135200,147008500,57500,57500,57500,57500,0
|
|
20240318,135100,147008500,57500,57500,57500,57500,0
|
|
20240318,135000,147008500,57500,57500,57500,57500,1
|
|
20240318,134900,146951000,57500,57500,57500,57500,0
|
|
20240318,134800,146951000,57500,57500,57500,57500,0
|
|
20240318,134700,146951000,57500,57500,57500,57500,0
|
|
20240318,134600,146951000,57500,57500,57500,57500,0
|
|
20240318,134500,146951000,57500,57500,57500,57500,1
|
|
20240318,134400,146893500,57400,57400,57400,57400,1
|
|
20240318,134300,146836100,57500,57500,57500,57500,0
|
|
20240318,134200,146836100,57500,57500,57500,57500,0
|
|
20240318,134100,146836100,57500,57500,57500,57500,0
|
|
20240318,134000,146836100,57500,57500,57500,57500,0
|
|
20240318,133900,146836100,57500,57500,57500,57500,0
|
|
20240318,133800,146836100,57500,57500,57500,57500,6
|
|
20240318,133700,146491100,57500,57500,57500,57500,0
|
|
20240318,133600,146491100,57500,57500,57500,57500,0
|
|
20240318,133500,146491100,57500,57500,57500,57500,0
|
|
20240318,133400,146491100,57500,57500,57500,57500,0
|
|
20240318,133300,146491100,57500,57500,57500,57500,5
|
|
20240318,133200,146203600,57500,57500,57500,57500,4
|
|
20240318,133100,145973600,57500,57500,57500,57500,0
|
|
20240318,133000,145973600,57500,57500,57500,57500,0
|
|
20240318,132900,145973600,57500,57500,57500,57500,0
|
|
20240318,132800,145973600,57500,57500,57500,57500,0
|
|
20240318,132700,145973600,57500,57500,57500,57500,0
|
|
20240318,132600,145973600,57500,57500,57500,57500,0
|
|
20240318,132500,145973600,57500,57400,57500,57400,9
|
|
20240318,132400,145456900,57400,57400,57400,57400,0
|
|
20240318,132300,145456900,57400,57400,57400,57400,0
|
|
20240318,132200,145456900,57400,57400,57400,57400,0
|
|
20240318,132100,145456900,57400,57400,57400,57400,14
|
|
20240318,132000,144653300,57400,57400,57400,57400,0
|
|
20240318,131900,144653300,57400,57400,57400,57400,103
|
|
20240318,131800,138741100,57400,57400,57400,57400,0
|
|
20240318,131700,138741100,57400,57400,57400,57400,1
|
|
20240318,131600,138683700,57400,57400,57400,57400,0
|
|
20240318,131500,138683700,57400,57400,57400,57400,1
|
|
20240318,131400,138626300,57400,57400,57400,57400,2
|
|
20240318,131300,138511500,57300,57300,57300,57300,0
|
|
20240318,131200,138511500,57300,57300,57300,57300,0
|
|
20240318,131100,138511500,57300,57300,57300,57300,1
|
|
20240318,131000,138454200,57300,57300,57300,57300,42
|
|
20240318,130900,136047600,57300,57300,57300,57300,0
|
|
20240318,130800,136047600,57300,57300,57300,57300,2
|
|
20240318,130700,135933000,57400,57400,57400,57400,0
|
|
20240318,130600,135933000,57400,57400,57400,57400,0
|
|
20240318,130500,135933000,57400,57400,57400,57400,0
|
|
20240318,130400,135933000,57400,57400,57400,57400,0
|
|
20240318,130300,135933000,57400,57400,57400,57400,0
|
|
20240318,130200,135933000,57400,57400,57400,57400,0
|
|
20240318,130100,135933000,57400,57400,57400,57400,0
|
|
20240318,130000,135933000,57400,57400,57400,57400,0
|
|
20240318,125900,135933000,57400,57400,57400,57400,1
|
|
20240318,125800,135875600,57400,57400,57400,57400,50
|
|
20240318,125700,133005600,57400,57400,57400,57400,2
|
|
20240318,125600,132890800,57400,57400,57400,57400,4
|
|
20240318,125500,132661200,57400,57400,57400,57400,0
|
|
20240318,125400,132661200,57400,57400,57400,57400,0
|
|
20240318,125300,132661200,57400,57400,57400,57400,0
|
|
20240318,125200,132661200,57400,57400,57400,57400,1
|
|
20240318,125100,132603800,57300,57300,57300,57300,0
|
|
20240318,125000,132603800,57300,57300,57300,57300,0
|
|
20240318,124900,132603800,57300,57300,57300,57300,0
|
|
20240318,124800,132603800,57300,57300,57300,57300,0
|
|
20240318,124700,132603800,57300,57300,57300,57300,0
|
|
20240318,124600,132603800,57300,57300,57300,57300,30
|
|
20240318,124500,130884800,57400,57400,57400,57400,0
|
|
20240318,124400,130884800,57400,57400,57400,57400,0
|
|
20240318,124300,130884800,57400,57400,57400,57400,30
|
|
20240318,124200,129162800,57300,57300,57300,57300,6
|
|
20240318,124100,128819000,57300,57300,57300,57300,0
|
|
20240318,124000,128819000,57300,57300,57300,57300,0
|
|
20240318,123900,128819000,57300,57300,57300,57300,0
|
|
20240318,123800,128819000,57300,57300,57300,57300,0
|
|
20240318,123700,128819000,57300,57300,57300,57300,0
|
|
20240318,123600,128819000,57300,57300,57300,57300,0
|
|
20240318,123500,128819000,57300,57300,57300,57300,0
|
|
20240318,123400,128819000,57300,57300,57300,57300,0
|
|
20240318,123300,128819000,57300,57300,57300,57300,1
|
|
20240318,123200,128761700,57400,57400,57400,57400,0
|
|
20240318,123100,128761700,57400,57400,57400,57400,0
|
|
20240318,123000,128761700,57400,57400,57400,57400,1
|
|
20240318,122900,128704300,57400,57400,57400,57400,0
|
|
20240318,122800,128704300,57400,57400,57400,57400,18
|
|
20240318,122700,127671100,57400,57400,57400,57400,0
|
|
20240318,122600,127671100,57400,57400,57400,57400,0
|
|
20240318,122500,127671100,57400,57400,57400,57400,1
|
|
20240318,122400,127613700,57300,57300,57300,57300,0
|
|
20240318,122300,127613700,57300,57300,57300,57300,0
|
|
20240318,122200,127613700,57300,57300,57300,57300,2
|
|
20240318,122100,127499100,57400,57400,57400,57400,2
|
|
20240318,122000,127384300,57400,57400,57400,57400,10
|
|
20240318,121900,126810300,57400,57400,57400,57400,19
|
|
20240318,121800,125719700,57500,57500,57500,57500,0
|
|
20240318,121700,125719700,57500,57500,57500,57500,0
|
|
20240318,121600,125719700,57500,57500,57500,57500,0
|
|
20240318,121500,125719700,57500,57500,57500,57500,0
|
|
20240318,121400,125719700,57500,57500,57500,57500,0
|
|
20240318,121300,125719700,57500,57500,57500,57500,0
|
|
20240318,121200,125719700,57500,57500,57500,57500,0
|
|
20240318,121100,125719700,57500,57400,57500,57400,2
|
|
20240318,121000,125604800,57300,57300,57300,57300,0
|
|
20240318,120900,125604800,57300,57300,57300,57300,0
|
|
20240318,120800,125604800,57300,57300,57300,57300,0
|
|
20240318,120700,125604800,57300,57500,57500,57300,151
|
|
20240318,120600,116943700,57500,57500,57500,57500,0
|
|
20240318,120500,116943700,57500,57500,57500,57500,0
|
|
20240318,120400,116943700,57500,57500,57500,57500,0
|
|
20240318,120300,116943700,57500,57500,57500,57500,1
|
|
20240318,120200,116886200,57500,57500,57500,57500,0
|
|
20240318,120100,116886200,57500,57500,57500,57500,1
|
|
20240318,120000,116828700,57500,57500,57500,57500,1
|
|
20240318,115900,116771200,57500,57500,57500,57500,0
|
|
20240318,115800,116771200,57500,57500,57500,57500,37
|
|
20240318,115700,114643700,57500,57500,57500,57500,0
|
|
20240318,115600,114643700,57500,57500,57500,57500,0
|
|
20240318,115500,114643700,57500,57500,57500,57500,0
|
|
20240318,115400,114643700,57500,57500,57500,57500,0
|
|
20240318,115300,114643700,57500,57500,57500,57500,2
|
|
20240318,115200,114528700,57500,57500,57500,57500,1
|
|
20240318,115100,114471200,57500,57500,57500,57500,0
|
|
20240318,115000,114471200,57500,57500,57500,57500,0
|
|
20240318,114900,114471200,57500,57500,57500,57500,0
|
|
20240318,114800,114471200,57500,57500,57500,57500,0
|
|
20240318,114700,114471200,57500,57500,57500,57500,50
|
|
20240318,114600,111596200,57500,57500,57500,57500,1
|
|
20240318,114500,111538700,57400,57400,57400,57400,0
|
|
20240318,114400,111538700,57400,57400,57400,57400,27
|
|
20240318,114300,109988900,57400,57400,57400,57400,0
|
|
20240318,114200,109988900,57400,57400,57400,57400,0
|
|
20240318,114100,109988900,57400,57400,57400,57400,0
|
|
20240318,114000,109988900,57400,57400,57400,57400,0
|
|
20240318,113900,109988900,57400,57400,57400,57400,0
|
|
20240318,113800,109988900,57400,57400,57400,57400,1
|
|
20240318,113700,109931500,57400,57400,57400,57400,0
|
|
20240318,113600,109931500,57400,57400,57400,57400,0
|
|
20240318,113500,109931500,57400,57400,57400,57400,0
|
|
20240318,113400,109931500,57400,57400,57400,57400,8
|
|
20240318,113300,109472300,57400,57400,57400,57400,0
|
|
20240318,113200,109472300,57400,57400,57400,57400,0
|
|
20240318,113100,109472300,57400,57400,57400,57400,185
|
|
20240318,113000,98853300,57400,57400,57400,57400,1
|
|
20240318,112900,98795900,57300,57300,57300,57300,0
|
|
20240318,112800,98795900,57300,57300,57300,57300,0
|
|
20240318,112700,98795900,57300,57300,57300,57300,0
|
|
20240318,112600,98795900,57300,57300,57300,57300,0
|
|
20240318,112500,98795900,57300,57300,57300,57300,0
|
|
20240318,112400,98795900,57300,57300,57300,57300,0
|
|
20240318,112300,98795900,57300,57300,57300,57300,10
|
|
20240318,112200,98222900,57400,57400,57400,57400,0
|
|
20240318,112100,98222900,57400,57400,57400,57400,0
|
|
20240318,112000,98222900,57400,57400,57400,57400,3
|
|
20240318,111900,98050700,57400,57400,57400,57400,0
|
|
20240318,111800,98050700,57400,57400,57400,57400,0
|
|
20240318,111700,98050700,57400,57400,57400,57400,0
|
|
20240318,111600,98050700,57400,57400,57400,57400,1
|
|
20240318,111500,97993300,57300,57300,57300,57300,0
|
|
20240318,111400,97993300,57300,57300,57300,57300,0
|
|
20240318,111300,97993300,57300,57300,57300,57300,1
|
|
20240318,111200,97936000,57300,57300,57300,57300,1
|
|
20240318,111100,97878700,57300,57300,57300,57300,10
|
|
20240318,111000,97305700,57400,57400,57400,57400,0
|
|
20240318,110900,97305700,57400,57400,57400,57400,0
|
|
20240318,110800,97305700,57400,57400,57400,57400,0
|
|
20240318,110700,97305700,57400,57400,57400,57400,1
|
|
20240318,110600,97248300,57400,57400,57400,57400,4
|
|
20240318,110500,97018700,57400,57400,57400,57400,0
|
|
20240318,110400,97018700,57400,57400,57400,57400,0
|
|
20240318,110300,97018700,57400,57400,57400,57400,0
|
|
20240318,110200,97018700,57400,57400,57400,57400,0
|
|
20240318,110100,97018700,57400,57400,57400,57400,0
|
|
20240318,110000,97018700,57400,57400,57400,57400,0
|
|
20240318,105900,97018700,57400,57400,57400,57400,0
|
|
20240318,105800,97018700,57400,57400,57400,57400,1
|
|
20240318,105700,96961300,57400,57400,57400,57400,0
|
|
20240318,105600,96961300,57400,57400,57400,57400,0
|
|
20240318,105500,96961300,57400,57400,57400,57400,0
|
|
20240318,105400,96961300,57400,57400,57400,57400,0
|
|
20240318,105300,96961300,57400,57400,57400,57400,0
|
|
20240318,105200,96961300,57400,57400,57400,57400,5
|
|
20240318,105100,96674300,57400,57400,57400,57400,0
|
|
20240318,105000,96674300,57400,57400,57400,57400,0
|
|
20240318,104900,96674300,57400,57400,57400,57400,2
|
|
20240318,104800,96559500,57400,57400,57400,57400,1
|
|
20240318,104700,96502100,57300,57300,57300,57300,0
|
|
20240318,104600,96502100,57300,57300,57300,57300,0
|
|
20240318,104500,96502100,57300,57300,57300,57300,0
|
|
20240318,104400,96502100,57300,57300,57300,57300,0
|
|
20240318,104300,96502100,57300,57300,57300,57300,0
|
|
20240318,104200,96502100,57300,57300,57300,57300,0
|
|
20240318,104100,96502100,57300,57300,57300,57300,0
|
|
20240318,104000,96502100,57300,57300,57300,57300,0
|
|
20240318,103900,96502100,57300,57300,57300,57300,0
|
|
20240318,103800,96502100,57300,57300,57300,57300,0
|
|
20240318,103700,96502100,57300,57300,57300,57300,0
|
|
20240318,103600,96502100,57300,57300,57300,57300,87
|
|
20240318,103500,91517000,57300,57300,57300,57300,0
|
|
20240318,103400,91517000,57300,57300,57300,57300,0
|
|
20240318,103300,91517000,57300,57300,57300,57300,0
|
|
20240318,103200,91517000,57300,57300,57300,57300,28
|
|
20240318,103100,89912600,57300,57300,57300,57300,125
|
|
20240318,103000,82750100,57300,57300,57300,57300,90
|
|
20240318,102900,77593100,57400,57400,57400,57400,3
|
|
20240318,102800,77420900,57400,57400,57400,57400,1
|
|
20240318,102700,77363500,57400,57400,57400,57400,0
|
|
20240318,102600,77363500,57400,57400,57400,57400,19
|
|
20240318,102500,76272900,57400,57400,57400,57400,6
|
|
20240318,102400,75928500,57400,57400,57400,57400,0
|
|
20240318,102300,75928500,57400,57400,57400,57400,0
|
|
20240318,102200,75928500,57400,57400,57400,57400,5
|
|
20240318,102100,75641500,57400,57400,57400,57400,0
|
|
20240318,102000,75641500,57400,57400,57400,57400,3
|
|
20240318,101900,75469300,57400,57400,57400,57400,1
|
|
20240318,101800,75411900,57300,57300,57300,57300,0
|
|
20240318,101700,75411900,57300,57300,57300,57300,0
|
|
20240318,101600,75411900,57300,57300,57300,57300,0
|
|
20240318,101500,75411900,57300,57300,57300,57300,28
|
|
20240318,101400,73807500,57400,57400,57400,57400,31
|
|
20240318,101300,72028100,57400,57400,57400,57400,0
|
|
20240318,101200,72028100,57400,57400,57400,57400,10
|
|
20240318,101100,71454100,57400,57400,57400,57400,1
|
|
20240318,101000,71396700,57300,57300,57300,57300,0
|
|
20240318,100900,71396700,57300,57300,57300,57300,2
|
|
20240318,100800,71282100,57300,57300,57300,57300,0
|
|
20240318,100700,71282100,57300,57300,57300,57300,0
|
|
20240318,100600,71282100,57300,57300,57300,57300,52
|
|
20240318,100500,68302500,57300,57300,57300,57300,0
|
|
20240318,100400,68302500,57300,57300,57300,57300,1
|
|
20240318,100300,68245200,57400,57400,57400,57400,5
|
|
20240318,100200,67958200,57400,57400,57400,57400,100
|
|
20240318,100100,62218200,57300,57300,57300,57300,1
|
|
20240318,100000,62160900,57400,57400,57400,57400,2
|
|
20240318,095900,62046100,57400,57400,57400,57400,0
|
|
20240318,095800,62046100,57400,57400,57400,57400,5
|
|
20240318,095700,61759100,57300,57300,57300,57300,0
|
|
20240318,095600,61759100,57300,57300,57300,57300,100
|
|
20240318,095500,56029100,57300,57300,57300,57300,0
|
|
20240318,095400,56029100,57300,57300,57300,57300,0
|
|
20240318,095300,56029100,57300,57300,57300,57300,0
|
|
20240318,095200,56029100,57300,57300,57300,57300,0
|
|
20240318,095100,56029100,57300,57300,57300,57300,15
|
|
20240318,095000,55169600,57300,57300,57300,57300,34
|
|
20240318,094900,53221400,57300,57300,57300,57300,1
|
|
20240318,094800,53164100,57400,57400,57400,57400,0
|
|
20240318,094700,53164100,57400,57400,57400,57400,26
|
|
20240318,094600,51671700,57400,57400,57400,57400,1
|
|
20240318,094500,51614300,57400,57400,57400,57400,0
|
|
20240318,094400,51614300,57400,57400,57400,57400,4
|
|
20240318,094300,51384700,57400,57400,57400,57400,3
|
|
20240318,094200,51212500,57400,57400,57400,57400,0
|
|
20240318,094100,51212500,57400,57300,57400,57300,7
|
|
20240318,094000,50811300,57400,57400,57400,57400,0
|
|
20240318,093900,50811300,57400,57400,57400,57400,0
|
|
20240318,093800,50811300,57400,57400,57400,57400,10
|
|
20240318,093700,50237300,57300,57300,57300,57300,0
|
|
20240318,093600,50237300,57300,57300,57300,57300,0
|
|
20240318,093500,50237300,57300,57300,57300,57300,10
|
|
20240318,093400,49664300,57300,57300,57300,57300,0
|
|
20240318,093300,49664300,57300,57300,57300,57300,110
|
|
20240318,093200,43361300,57400,57400,57400,57400,0
|
|
20240318,093100,43361300,57400,57400,57400,57400,0
|
|
20240318,093000,43361300,57400,57400,57400,57400,4
|
|
20240318,092900,43131700,57400,57400,57400,57400,8
|
|
20240318,092800,42672500,57400,57400,57400,57400,0
|
|
20240318,092700,42672500,57400,57400,57400,57400,0
|
|
20240318,092600,42672500,57400,57400,57400,57400,80
|
|
20240318,092500,38080500,57500,57500,57500,57500,0
|
|
20240318,092400,38080500,57500,57500,57500,57500,0
|
|
20240318,092300,38080500,57500,57300,57500,57300,4
|
|
20240318,092200,37850900,57300,57300,57300,57300,0
|
|
20240318,092100,37850900,57300,57300,57300,57300,0
|
|
20240318,092000,37850900,57300,57300,57300,57300,8
|
|
20240318,091900,37392500,57300,57300,57300,57300,0
|
|
20240318,091800,37392500,57300,57300,57400,57300,109
|
|
20240318,091700,31146700,57500,57500,57500,57500,0
|
|
20240318,091600,31146700,57500,57500,57500,57500,1
|
|
20240318,091500,31089200,57300,57300,57300,57300,0
|
|
20240318,091400,31089200,57300,57300,57300,57300,1
|
|
20240318,091300,31031900,57400,57400,57400,57400,1
|
|
20240318,091200,30974500,57300,57300,57300,57300,39
|
|
20240318,091100,28739800,57300,57400,57400,57300,33
|
|
20240318,091000,26845700,57300,57300,57300,57300,124
|
|
20240318,090900,19740500,57300,57300,57300,57300,1
|
|
20240318,090800,19683200,57300,57300,57300,57300,0
|
|
20240318,090700,19683200,57300,57300,57300,57300,48
|
|
20240318,090600,16932800,57400,57400,57400,57400,0
|
|
20240318,090500,16932800,57400,57400,57400,57400,20
|
|
20240318,090400,15784800,57300,57300,57300,57300,15
|
|
20240318,090300,14925300,57400,57300,57400,57300,136
|
|
20240318,090200,7122700,57300,57500,57500,57300,30
|
|
20240318,090100,5401700,57500,57500,57500,57500,5
|
|
20240318,090000,5114200,57500,57500,57500,57400,89
|