599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185600,48206050,35850,35850,35850,35850,35
|
|
20240328,185500,48206050,35850,35850,35850,35850,0
|
|
20240328,185400,48206050,35850,35850,35850,35850,0
|
|
20240328,185300,48206050,35850,35850,35850,35850,0
|
|
20240328,185200,48206050,35850,35850,35850,35850,0
|
|
20240328,185100,48206050,35850,35850,35850,35850,0
|
|
20240328,185000,48206050,35850,35850,35850,35850,0
|
|
20240328,184900,48206050,35850,35850,35850,35850,0
|
|
20240328,184800,48206050,35850,35850,35850,35850,0
|
|
20240328,184700,48206050,35850,35850,35850,35850,0
|
|
20240328,184600,48206050,35850,35850,35850,35850,0
|
|
20240328,184500,48206050,35850,35850,35850,35850,0
|
|
20240328,184400,48206050,35850,35850,35850,35850,0
|
|
20240328,184300,48206050,35850,35850,35850,35850,0
|
|
20240328,184200,48206050,35850,35850,35850,35850,0
|
|
20240328,184100,48206050,35850,35850,35850,35850,0
|
|
20240328,184000,48206050,35850,35850,35850,35850,0
|
|
20240328,183900,48206050,35850,35850,35850,35850,0
|
|
20240328,183800,48206050,35850,35850,35850,35850,0
|
|
20240328,183700,48206050,35850,35850,35850,35850,0
|
|
20240328,183600,48206050,35850,35850,35850,35850,0
|
|
20240328,183500,48206050,35850,35850,35850,35850,0
|
|
20240328,183400,48206050,35850,35850,35850,35850,0
|
|
20240328,183300,48206050,35850,35850,35850,35850,0
|
|
20240328,183200,48206050,35850,35850,35850,35850,0
|
|
20240328,183100,48206050,35850,35850,35850,35850,0
|
|
20240328,183000,48206050,35850,35850,35850,35850,0
|
|
20240328,182900,48206050,35850,35850,35850,35850,0
|
|
20240328,182800,48206050,35850,35850,35850,35850,0
|
|
20240328,182700,48206050,35850,35850,35850,35850,0
|
|
20240328,182600,48206050,35850,35850,35850,35850,35
|
|
20240328,182500,48206050,35850,35850,35850,35850,0
|
|
20240328,182400,48206050,35850,35850,35850,35850,0
|
|
20240328,182300,48206050,35850,35850,35850,35850,0
|
|
20240328,182200,48206050,35850,35850,35850,35850,0
|
|
20240328,182100,48206050,35850,35850,35850,35850,0
|
|
20240328,182000,48206050,35850,35850,35850,35850,0
|
|
20240328,181900,48206050,35850,35850,35850,35850,0
|
|
20240328,181800,48206050,35850,35850,35850,35850,0
|
|
20240328,181700,48206050,35850,35850,35850,35850,0
|
|
20240328,181600,48206050,35850,35850,35850,35850,0
|
|
20240328,181500,48206050,35850,35850,35850,35850,0
|
|
20240328,181400,48206050,35850,35850,35850,35850,0
|
|
20240328,181300,48206050,35850,35850,35850,35850,0
|
|
20240328,181200,48206050,35850,35850,35850,35850,0
|
|
20240328,181100,48206050,35850,35850,35850,35850,0
|
|
20240328,181000,48206050,35850,35850,35850,35850,0
|
|
20240328,180900,48206050,35850,35850,35850,35850,0
|
|
20240328,180800,48206050,35850,35850,35850,35850,0
|
|
20240328,180700,48206050,35850,35850,35850,35850,0
|
|
20240328,180600,48206050,35850,35850,35850,35850,0
|
|
20240328,180500,48206050,35850,35850,35850,35850,0
|
|
20240328,180400,48206050,35850,35850,35850,35850,0
|
|
20240328,180300,48206050,35850,35850,35850,35850,0
|
|
20240328,180200,48206050,35850,35850,35850,35850,0
|
|
20240328,180100,48206050,35850,35850,35850,35850,0
|
|
20240328,180000,48206050,35850,35850,35850,35850,0
|
|
20240328,175900,48206050,35850,35850,35850,35850,0
|
|
20240328,175800,48206050,35850,35850,35850,35850,0
|
|
20240328,175700,48206050,35850,35850,35850,35850,0
|
|
20240328,175600,48206050,35850,35850,35850,35850,35
|
|
20240328,175500,48206050,35850,35850,35850,35850,0
|
|
20240328,175400,48206050,35850,35850,35850,35850,0
|
|
20240328,175300,48206050,35850,35850,35850,35850,0
|
|
20240328,175200,48206050,35850,35850,35850,35850,0
|
|
20240328,175100,48206050,35850,35850,35850,35850,0
|
|
20240328,175000,48206050,35850,35850,35850,35850,0
|
|
20240328,174900,48206050,35850,35850,35850,35850,0
|
|
20240328,174800,48206050,35850,35850,35850,35850,0
|
|
20240328,174700,48206050,35850,35850,35850,35850,0
|
|
20240328,174600,48206050,35850,35850,35850,35850,0
|
|
20240328,174500,48206050,35850,35850,35850,35850,0
|
|
20240328,174400,48206050,35850,35850,35850,35850,0
|
|
20240328,174300,48206050,35850,35850,35850,35850,0
|
|
20240328,174200,48206050,35850,35850,35850,35850,0
|
|
20240328,174100,48206050,35850,35850,35850,35850,0
|
|
20240328,174000,48206050,35850,35850,35850,35850,0
|
|
20240328,173900,48206050,35850,35850,35850,35850,0
|
|
20240328,173800,48206050,35850,35850,35850,35850,0
|
|
20240328,173700,48206050,35850,35850,35850,35850,0
|
|
20240328,173600,48206050,35850,35850,35850,35850,0
|
|
20240328,173500,48206050,35850,35850,35850,35850,0
|
|
20240328,173400,48206050,35850,35850,35850,35850,0
|
|
20240328,173300,48206050,35850,35850,35850,35850,0
|
|
20240328,173200,48206050,35850,35850,35850,35850,0
|
|
20240328,173100,48206050,35850,35850,35850,35850,0
|
|
20240328,173000,48206050,35850,35850,35850,35850,0
|
|
20240328,172900,48206050,35850,35850,35850,35850,0
|
|
20240328,172800,48206050,35850,35850,35850,35850,0
|
|
20240328,172700,48206050,35850,35850,35850,35850,0
|
|
20240328,172600,48206050,35850,35850,35850,35850,35
|
|
20240328,172500,48206050,35850,35850,35850,35850,0
|
|
20240328,172400,48206050,35850,35850,35850,35850,0
|
|
20240328,172300,48206050,35850,35850,35850,35850,0
|
|
20240328,172200,48206050,35850,35850,35850,35850,0
|
|
20240328,172100,48206050,35850,35850,35850,35850,0
|
|
20240328,172000,48206050,35850,35850,35850,35850,0
|
|
20240328,171900,48206050,35850,35850,35850,35850,0
|
|
20240328,171800,48206050,35850,35850,35850,35850,0
|
|
20240328,171700,48206050,35850,35850,35850,35850,0
|
|
20240328,171600,48206050,35850,35850,35850,35850,0
|
|
20240328,171500,48206050,35850,35850,35850,35850,0
|
|
20240328,171400,48206050,35850,35850,35850,35850,0
|
|
20240328,171300,48206050,35850,35850,35850,35850,0
|
|
20240328,171200,48206050,35850,35850,35850,35850,0
|
|
20240328,171100,48206050,35850,35850,35850,35850,0
|
|
20240328,171000,48206050,35850,35850,35850,35850,0
|
|
20240328,170900,48206050,35850,35850,35850,35850,0
|
|
20240328,170800,48206050,35850,35850,35850,35850,0
|
|
20240328,170700,48206050,35850,35850,35850,35850,0
|
|
20240328,170600,48206050,35850,35850,35850,35850,0
|
|
20240328,170500,48206050,35850,35850,35850,35850,0
|
|
20240328,170400,48206050,35850,35850,35850,35850,0
|
|
20240328,170300,48206050,35850,35850,35850,35850,0
|
|
20240328,170200,48206050,35850,35850,35850,35850,0
|
|
20240328,170100,48206050,35850,35850,35850,35850,0
|
|
20240328,170000,48206050,35850,35850,35850,35850,0
|
|
20240328,165900,48206050,35850,35850,35850,35850,0
|
|
20240328,165800,48206050,35850,35850,35850,35850,0
|
|
20240328,165700,48206050,35850,35850,35850,35850,0
|
|
20240328,165600,48206050,35850,35850,35850,35850,35
|
|
20240328,165500,48206050,35850,35850,35850,35850,0
|
|
20240328,165400,48206050,35850,35850,35850,35850,0
|
|
20240328,165300,48206050,35850,35850,35850,35850,0
|
|
20240328,165200,48206050,35850,35850,35850,35850,0
|
|
20240328,165100,48206050,35850,35850,35850,35850,0
|
|
20240328,165000,48206050,35850,35850,35850,35850,0
|
|
20240328,164900,48206050,35850,35850,35850,35850,0
|
|
20240328,164800,48206050,35850,35850,35850,35850,0
|
|
20240328,164700,48206050,35850,35850,35850,35850,0
|
|
20240328,164600,48206050,35850,35850,35850,35850,0
|
|
20240328,164500,48206050,35850,35850,35850,35850,0
|
|
20240328,164400,48206050,35850,35850,35850,35850,0
|
|
20240328,164300,48206050,35850,35850,35850,35850,0
|
|
20240328,164200,48206050,35850,35850,35850,35850,0
|
|
20240328,164100,48206050,35850,35850,35850,35850,0
|
|
20240328,164000,48206050,35850,35850,35850,35850,0
|
|
20240328,163900,48206050,35850,35850,35850,35850,0
|
|
20240328,163800,48206050,35850,35850,35850,35850,0
|
|
20240328,163700,48206050,35850,35850,35850,35850,0
|
|
20240328,163600,48206050,35850,35850,35850,35850,0
|
|
20240328,163500,48206050,35850,35850,35850,35850,0
|
|
20240328,163400,48206050,35850,35850,35850,35850,0
|
|
20240328,163300,48206050,35850,35850,35850,35850,0
|
|
20240328,163200,48206050,35850,35850,35850,35850,0
|
|
20240328,163100,48206050,35850,35850,35850,35850,0
|
|
20240328,163000,48206050,35850,35850,35850,35850,0
|
|
20240328,162900,48206050,35850,35850,35850,35850,0
|
|
20240328,162800,48206050,35850,35850,35850,35850,0
|
|
20240328,162700,48206050,35850,35850,35850,35850,0
|
|
20240328,162600,48206050,35850,35850,35850,35850,35
|
|
20240328,162500,48206050,35850,35850,35850,35850,0
|
|
20240328,162400,48206050,35850,35850,35850,35850,0
|
|
20240328,162300,48206050,35850,35850,35850,35850,0
|
|
20240328,162200,48206050,35850,35850,35850,35850,0
|
|
20240328,162100,48206050,35850,35850,35850,35850,0
|
|
20240328,162000,48206050,35850,35850,35850,35850,0
|
|
20240328,161900,48206050,35850,35850,35850,35850,0
|
|
20240328,161800,48206050,35850,35850,35850,35850,0
|
|
20240328,161700,48206050,35850,35850,35850,35850,0
|
|
20240328,161600,48206050,35850,35850,35850,35850,0
|
|
20240328,161500,48206050,35850,35850,35850,35850,0
|
|
20240328,161400,48206050,35850,35850,35850,35850,0
|
|
20240328,161300,48206050,35850,35850,35850,35850,0
|
|
20240328,161200,48206050,35850,35850,35850,35850,0
|
|
20240328,161100,48206050,35850,35850,35850,35850,0
|
|
20240328,161000,48206050,35850,35850,35850,35850,0
|
|
20240328,160900,48206050,35850,35850,35850,35850,0
|
|
20240328,160800,48206050,35850,35850,35850,35850,0
|
|
20240328,160700,48206050,35850,35850,35850,35850,0
|
|
20240328,160600,48206050,35850,35850,35850,35850,0
|
|
20240328,160500,48206050,35850,35850,35850,35850,0
|
|
20240328,160400,48206050,35850,35850,35850,35850,0
|
|
20240328,160300,48206050,35850,35850,35850,35850,0
|
|
20240328,160200,48206050,35850,35850,35850,35850,0
|
|
20240328,160100,48206050,35850,35850,35850,35850,0
|
|
20240328,160000,48206050,35850,35850,35850,35850,0
|
|
20240328,155900,48206050,35850,35850,35850,35850,0
|
|
20240328,155800,48206050,35850,35850,35850,35850,0
|
|
20240328,155700,48206050,35850,35850,35850,35850,0
|
|
20240328,155600,48206050,35850,35850,35850,35850,35
|
|
20240328,155500,48206050,35850,35850,35850,35850,0
|
|
20240328,155400,48206050,35850,35850,35850,35850,0
|
|
20240328,155300,48206050,35850,35850,35850,35850,0
|
|
20240328,155200,48206050,35850,35850,35850,35850,0
|
|
20240328,155100,48206050,35850,35850,35850,35850,0
|
|
20240328,155000,48206050,35850,35850,35850,35850,0
|
|
20240328,154900,48206050,35850,35850,35850,35850,0
|
|
20240328,154800,48206050,35850,35850,35850,35850,0
|
|
20240328,154700,48206050,35850,35850,35850,35850,0
|
|
20240328,154600,48206050,35850,35850,35850,35850,0
|
|
20240328,154500,48206050,35850,35850,35850,35850,0
|
|
20240328,154400,48206050,35850,35850,35850,35850,0
|
|
20240328,154300,48206050,35850,35850,35850,35850,0
|
|
20240328,154200,48206050,35850,35850,35850,35850,0
|
|
20240328,154100,48206050,35850,35850,35850,35850,0
|
|
20240328,154000,48206050,35850,35850,35850,35850,0
|
|
20240328,153900,48206050,35850,35850,35850,35850,0
|
|
20240328,153800,48206050,35850,35850,35850,35850,0
|
|
20240328,153700,48206050,35850,35850,35850,35850,0
|
|
20240328,153600,48206050,35850,35850,35850,35850,0
|
|
20240328,153500,48206050,35850,35850,35850,35850,0
|
|
20240328,153400,48206050,35850,35850,35850,35850,0
|
|
20240328,153300,48206050,35850,35850,35850,35850,0
|
|
20240328,153200,48206050,35850,35850,35850,35850,0
|
|
20240328,153100,48206050,35850,35850,35850,35850,0
|
|
20240328,153000,48206050,35850,35850,35850,35850,35
|
|
20240328,152900,46951300,35800,35800,35800,35800,0
|
|
20240328,152800,46951300,35800,35800,35800,35800,0
|
|
20240328,152700,46951300,35800,35800,35800,35800,0
|
|
20240328,152600,46951300,35800,35800,35800,35800,0
|
|
20240328,152500,46951300,35800,35800,35800,35800,0
|
|
20240328,152400,46951300,35800,35800,35800,35800,0
|
|
20240328,152300,46951300,35800,35800,35800,35800,0
|
|
20240328,152200,46951300,35800,35800,35800,35800,0
|
|
20240328,152100,46951300,35800,35800,35800,35800,0
|
|
20240328,152000,46951300,35800,35800,35800,35800,0
|
|
20240328,151900,46951300,35800,35800,35800,35800,0
|
|
20240328,151800,46951300,35800,35800,35800,35750,20
|
|
20240328,151700,46235500,35850,35850,35850,35850,0
|
|
20240328,151600,46235500,35850,35850,35850,35850,27
|
|
20240328,151500,45267550,35850,35850,35850,35850,0
|
|
20240328,151400,45267550,35850,35850,35850,35850,10
|
|
20240328,151300,44909050,35850,35850,35850,35850,10
|
|
20240328,151200,44550550,35850,35850,35850,35850,0
|
|
20240328,151100,44550550,35850,35850,35850,35850,0
|
|
20240328,151000,44550550,35850,35850,35850,35850,2
|
|
20240328,150900,44478850,35850,35850,35850,35850,0
|
|
20240328,150800,44478850,35850,35850,35850,35850,0
|
|
20240328,150700,44478850,35850,35850,35850,35850,5
|
|
20240328,150600,44299600,35850,35850,35850,35850,24
|
|
20240328,150500,43439200,35800,35800,35800,35800,0
|
|
20240328,150400,43439200,35800,35800,35800,35800,0
|
|
20240328,150300,43439200,35800,35800,35800,35800,0
|
|
20240328,150200,43439200,35800,35800,35800,35800,0
|
|
20240328,150100,43439200,35800,35800,35800,35800,0
|
|
20240328,150000,43439200,35800,35800,35800,35800,1
|
|
20240328,145900,43403400,35800,35800,35800,35800,0
|
|
20240328,145800,43403400,35800,35800,35800,35800,0
|
|
20240328,145700,43403400,35800,35800,35800,35800,0
|
|
20240328,145600,43403400,35800,35800,35800,35800,0
|
|
20240328,145500,43403400,35800,35800,35800,35800,0
|
|
20240328,145400,43403400,35800,35800,35800,35800,0
|
|
20240328,145300,43403400,35800,35800,35800,35800,0
|
|
20240328,145200,43403400,35800,35800,35800,35800,0
|
|
20240328,145100,43403400,35800,35800,35800,35800,0
|
|
20240328,145000,43403400,35800,35800,35800,35800,0
|
|
20240328,144900,43403400,35800,35800,35800,35800,0
|
|
20240328,144800,43403400,35800,35800,35800,35800,0
|
|
20240328,144700,43403400,35800,35800,35800,35800,0
|
|
20240328,144600,43403400,35800,35800,35800,35800,0
|
|
20240328,144500,43403400,35800,35800,35800,35800,7
|
|
20240328,144400,43152800,35800,35800,35800,35800,0
|
|
20240328,144300,43152800,35800,35800,35800,35800,0
|
|
20240328,144200,43152800,35800,35800,35800,35800,0
|
|
20240328,144100,43152800,35800,35800,35800,35800,0
|
|
20240328,144000,43152800,35800,35800,35800,35800,0
|
|
20240328,143900,43152800,35800,35800,35800,35800,5
|
|
20240328,143800,42973800,35800,35800,35800,35800,40
|
|
20240328,143700,41541800,35800,35800,35800,35800,0
|
|
20240328,143600,41541800,35800,35800,35800,35800,0
|
|
20240328,143500,41541800,35800,35800,35800,35800,0
|
|
20240328,143400,41541800,35800,35800,35800,35800,0
|
|
20240328,143300,41541800,35800,35800,35800,35800,4
|
|
20240328,143200,41398600,35800,35800,35800,35800,6
|
|
20240328,143100,41183800,35800,35800,35800,35800,0
|
|
20240328,143000,41183800,35800,35800,35800,35800,0
|
|
20240328,142900,41183800,35800,35800,35800,35800,0
|
|
20240328,142800,41183800,35800,35800,35800,35800,0
|
|
20240328,142700,41183800,35800,35800,35800,35800,0
|
|
20240328,142600,41183800,35800,35800,35800,35800,0
|
|
20240328,142500,41183800,35800,35800,35800,35800,0
|
|
20240328,142400,41183800,35800,35800,35800,35800,0
|
|
20240328,142300,41183800,35800,35800,35800,35800,0
|
|
20240328,142200,41183800,35800,35800,35800,35800,0
|
|
20240328,142100,41183800,35800,35800,35800,35800,0
|
|
20240328,142000,41183800,35800,35700,35800,35700,171
|
|
20240328,141900,35079000,35800,35800,35800,35800,0
|
|
20240328,141800,35079000,35800,35800,35800,35800,0
|
|
20240328,141700,35079000,35800,35800,35800,35800,0
|
|
20240328,141600,35079000,35800,35800,35800,35800,0
|
|
20240328,141500,35079000,35800,35800,35800,35800,400
|
|
20240328,141400,20759000,35800,35800,35800,35800,0
|
|
20240328,141300,20759000,35800,35800,35800,35800,10
|
|
20240328,141200,20401000,35750,35750,35750,35750,0
|
|
20240328,141100,20401000,35750,35750,35750,35750,0
|
|
20240328,141000,20401000,35750,35750,35750,35750,0
|
|
20240328,140900,20401000,35750,35750,35750,35750,0
|
|
20240328,140800,20401000,35750,35750,35750,35750,0
|
|
20240328,140700,20401000,35750,35750,35750,35750,0
|
|
20240328,140600,20401000,35750,35750,35750,35750,0
|
|
20240328,140500,20401000,35750,35750,35750,35750,10
|
|
20240328,140400,20043500,35700,35700,35700,35700,0
|
|
20240328,140300,20043500,35700,35700,35700,35700,0
|
|
20240328,140200,20043500,35700,35700,35700,35700,0
|
|
20240328,140100,20043500,35700,35700,35700,35700,0
|
|
20240328,140000,20043500,35700,35700,35700,35700,1
|
|
20240328,135900,20007800,35700,35700,35700,35700,0
|
|
20240328,135800,20007800,35700,35700,35700,35700,0
|
|
20240328,135700,20007800,35700,35700,35700,35700,0
|
|
20240328,135600,20007800,35700,35700,35700,35700,0
|
|
20240328,135500,20007800,35700,35700,35700,35700,0
|
|
20240328,135400,20007800,35700,35700,35700,35700,130
|
|
20240328,135300,15366800,35750,35750,35750,35750,19
|
|
20240328,135200,14687550,35750,35750,35750,35750,10
|
|
20240328,135100,14330050,35750,35750,35750,35750,0
|
|
20240328,135000,14330050,35750,35750,35750,35750,0
|
|
20240328,134900,14330050,35750,35750,35750,35750,0
|
|
20240328,134800,14330050,35750,35750,35750,35750,0
|
|
20240328,134700,14330050,35750,35750,35750,35750,0
|
|
20240328,134600,14330050,35750,35750,35750,35750,0
|
|
20240328,134500,14330050,35750,35750,35750,35750,0
|
|
20240328,134400,14330050,35750,35750,35750,35750,0
|
|
20240328,134300,14330050,35750,35750,35750,35750,0
|
|
20240328,134200,14330050,35750,35750,35750,35750,0
|
|
20240328,134100,14330050,35750,35750,35750,35750,0
|
|
20240328,134000,14330050,35750,35750,35750,35750,0
|
|
20240328,133900,14330050,35750,35750,35750,35750,0
|
|
20240328,133800,14330050,35750,35750,35750,35750,0
|
|
20240328,133700,14330050,35750,35750,35750,35750,0
|
|
20240328,133600,14330050,35750,35750,35750,35750,0
|
|
20240328,133500,14330050,35750,35750,35750,35750,0
|
|
20240328,133400,14330050,35750,35750,35750,35750,0
|
|
20240328,133300,14330050,35750,35750,35750,35750,0
|
|
20240328,133200,14330050,35750,35750,35750,35750,0
|
|
20240328,133100,14330050,35750,35750,35750,35750,0
|
|
20240328,133000,14330050,35750,35750,35750,35750,0
|
|
20240328,132900,14330050,35750,35750,35750,35750,0
|
|
20240328,132800,14330050,35750,35750,35750,35750,0
|
|
20240328,132700,14330050,35750,35750,35750,35750,0
|
|
20240328,132600,14330050,35750,35750,35750,35750,0
|
|
20240328,132500,14330050,35750,35750,35750,35750,1
|
|
20240328,132400,14294300,35800,35800,35800,35800,0
|
|
20240328,132300,14294300,35800,35800,35800,35800,0
|
|
20240328,132200,14294300,35800,35800,35800,35800,0
|
|
20240328,132100,14294300,35800,35800,35800,35800,0
|
|
20240328,132000,14294300,35800,35800,35800,35800,0
|
|
20240328,131900,14294300,35800,35800,35800,35800,0
|
|
20240328,131800,14294300,35800,35800,35800,35800,0
|
|
20240328,131700,14294300,35800,35800,35800,35800,0
|
|
20240328,131600,14294300,35800,35800,35800,35800,0
|
|
20240328,131500,14294300,35800,35800,35800,35800,0
|
|
20240328,131400,14294300,35800,35800,35800,35800,0
|
|
20240328,131300,14294300,35800,35800,35800,35800,0
|
|
20240328,131200,14294300,35800,35800,35800,35800,0
|
|
20240328,131100,14294300,35800,35800,35800,35800,0
|
|
20240328,131000,14294300,35800,35800,35800,35800,0
|
|
20240328,130900,14294300,35800,35800,35800,35800,0
|
|
20240328,130800,14294300,35800,35800,35800,35800,0
|
|
20240328,130700,14294300,35800,35800,35800,35800,0
|
|
20240328,130600,14294300,35800,35800,35800,35800,0
|
|
20240328,130500,14294300,35800,35800,35800,35800,0
|
|
20240328,130400,14294300,35800,35800,35800,35800,0
|
|
20240328,130300,14294300,35800,35800,35800,35800,3
|
|
20240328,130200,14186900,35800,35800,35800,35800,0
|
|
20240328,130100,14186900,35800,35800,35800,35800,10
|
|
20240328,130000,13828900,35750,35750,35750,35750,1
|
|
20240328,125900,13793150,35800,35800,35800,35800,0
|
|
20240328,125800,13793150,35800,35800,35800,35800,0
|
|
20240328,125700,13793150,35800,35800,35800,35800,1
|
|
20240328,125600,13757350,35800,35800,35800,35800,0
|
|
20240328,125500,13757350,35800,35800,35800,35800,0
|
|
20240328,125400,13757350,35800,35800,35800,35800,1
|
|
20240328,125300,13721550,35850,35850,35850,35850,0
|
|
20240328,125200,13721550,35850,35850,35850,35850,0
|
|
20240328,125100,13721550,35850,35850,35850,35850,0
|
|
20240328,125000,13721550,35850,35850,35850,35850,0
|
|
20240328,124900,13721550,35850,35850,35850,35850,0
|
|
20240328,124800,13721550,35850,35850,35850,35850,4
|
|
20240328,124700,13578150,35850,35850,35850,35850,0
|
|
20240328,124600,13578150,35850,35850,35850,35850,0
|
|
20240328,124500,13578150,35850,35850,35850,35850,0
|
|
20240328,124400,13578150,35850,35850,35850,35850,0
|
|
20240328,124300,13578150,35850,35850,35850,35850,0
|
|
20240328,124200,13578150,35850,35850,35850,35850,0
|
|
20240328,124100,13578150,35850,35850,35850,35850,0
|
|
20240328,124000,13578150,35850,35850,35850,35850,0
|
|
20240328,123900,13578150,35850,35850,35850,35850,0
|
|
20240328,123800,13578150,35850,35850,35850,35850,0
|
|
20240328,123700,13578150,35850,35850,35850,35850,0
|
|
20240328,123600,13578150,35850,35850,35850,35850,0
|
|
20240328,123500,13578150,35850,35850,35850,35850,0
|
|
20240328,123400,13578150,35850,35850,35850,35850,0
|
|
20240328,123300,13578150,35850,35850,35850,35850,0
|
|
20240328,123200,13578150,35850,35850,35850,35850,0
|
|
20240328,123100,13578150,35850,35850,35850,35850,0
|
|
20240328,123000,13578150,35850,35850,35850,35850,0
|
|
20240328,122900,13578150,35850,35850,35850,35850,0
|
|
20240328,122800,13578150,35850,35850,35850,35850,0
|
|
20240328,122700,13578150,35850,35850,35850,35850,0
|
|
20240328,122600,13578150,35850,35850,35850,35850,0
|
|
20240328,122500,13578150,35850,35850,35850,35850,0
|
|
20240328,122400,13578150,35850,35850,35850,35850,0
|
|
20240328,122300,13578150,35850,35850,35850,35850,0
|
|
20240328,122200,13578150,35850,35850,35850,35850,0
|
|
20240328,122100,13578150,35850,35850,35850,35850,0
|
|
20240328,122000,13578150,35850,35850,35850,35850,0
|
|
20240328,121900,13578150,35850,35850,35850,35850,0
|
|
20240328,121800,13578150,35850,35850,35850,35850,0
|
|
20240328,121700,13578150,35850,35850,35850,35850,0
|
|
20240328,121600,13578150,35850,35850,35850,35850,0
|
|
20240328,121500,13578150,35850,35850,35850,35850,0
|
|
20240328,121400,13578150,35850,35850,35850,35850,0
|
|
20240328,121300,13578150,35850,35850,35850,35850,0
|
|
20240328,121200,13578150,35850,35850,35850,35850,0
|
|
20240328,121100,13578150,35850,35850,35850,35850,0
|
|
20240328,121000,13578150,35850,35850,35850,35850,0
|
|
20240328,120900,13578150,35850,35850,35850,35850,0
|
|
20240328,120800,13578150,35850,35850,35850,35850,0
|
|
20240328,120700,13578150,35850,35850,35850,35850,0
|
|
20240328,120600,13578150,35850,35850,35850,35850,0
|
|
20240328,120500,13578150,35850,35850,35850,35850,0
|
|
20240328,120400,13578150,35850,35850,35850,35850,0
|
|
20240328,120300,13578150,35850,35850,35850,35850,0
|
|
20240328,120200,13578150,35850,35850,35850,35850,0
|
|
20240328,120100,13578150,35850,35850,35850,35850,0
|
|
20240328,120000,13578150,35850,35850,35850,35850,1
|
|
20240328,115900,13542300,35850,35850,35850,35850,0
|
|
20240328,115800,13542300,35850,35850,35850,35850,0
|
|
20240328,115700,13542300,35850,35850,35850,35850,0
|
|
20240328,115600,13542300,35850,35850,35850,35850,0
|
|
20240328,115500,13542300,35850,35850,35850,35850,0
|
|
20240328,115400,13542300,35850,35850,35850,35850,13
|
|
20240328,115300,13076250,35850,35850,35850,35850,0
|
|
20240328,115200,13076250,35850,35850,35850,35850,0
|
|
20240328,115100,13076250,35850,35850,35850,35850,0
|
|
20240328,115000,13076250,35850,35850,35850,35850,0
|
|
20240328,114900,13076250,35850,35850,35850,35850,0
|
|
20240328,114800,13076250,35850,35850,35850,35850,0
|
|
20240328,114700,13076250,35850,35850,35850,35850,0
|
|
20240328,114600,13076250,35850,35850,35850,35850,0
|
|
20240328,114500,13076250,35850,35850,35850,35850,0
|
|
20240328,114400,13076250,35850,35850,35850,35850,0
|
|
20240328,114300,13076250,35850,35850,35850,35850,0
|
|
20240328,114200,13076250,35850,35850,35850,35850,0
|
|
20240328,114100,13076250,35850,35850,35850,35850,0
|
|
20240328,114000,13076250,35850,35850,35850,35850,0
|
|
20240328,113900,13076250,35850,35850,35850,35850,0
|
|
20240328,113800,13076250,35850,35850,35850,35850,0
|
|
20240328,113700,13076250,35850,35850,35850,35850,0
|
|
20240328,113600,13076250,35850,35850,35850,35850,0
|
|
20240328,113500,13076250,35850,35850,35850,35850,0
|
|
20240328,113400,13076250,35850,35850,35850,35850,0
|
|
20240328,113300,13076250,35850,35850,35850,35850,0
|
|
20240328,113200,13076250,35850,35850,35850,35850,0
|
|
20240328,113100,13076250,35850,35850,35850,35850,0
|
|
20240328,113000,13076250,35850,35850,35850,35850,0
|
|
20240328,112900,13076250,35850,35850,35850,35850,0
|
|
20240328,112800,13076250,35850,35850,35850,35850,0
|
|
20240328,112700,13076250,35850,35850,35850,35850,0
|
|
20240328,112600,13076250,35850,35850,35850,35850,0
|
|
20240328,112500,13076250,35850,35850,35850,35850,0
|
|
20240328,112400,13076250,35850,35850,35850,35850,0
|
|
20240328,112300,13076250,35850,35850,35850,35850,0
|
|
20240328,112200,13076250,35850,35850,35850,35850,0
|
|
20240328,112100,13076250,35850,35850,35850,35850,0
|
|
20240328,112000,13076250,35850,35850,35850,35850,0
|
|
20240328,111900,13076250,35850,35850,35850,35850,0
|
|
20240328,111800,13076250,35850,35850,35850,35850,0
|
|
20240328,111700,13076250,35850,35850,35850,35850,0
|
|
20240328,111600,13076250,35850,35850,35850,35850,13
|
|
20240328,111500,12610200,35950,35950,35950,35950,0
|
|
20240328,111400,12610200,35950,35950,35950,35950,0
|
|
20240328,111300,12610200,35950,35950,35950,35950,0
|
|
20240328,111200,12610200,35950,35950,35950,35950,0
|
|
20240328,111100,12610200,35950,35950,35950,35950,0
|
|
20240328,111000,12610200,35950,35950,35950,35950,0
|
|
20240328,110900,12610200,35950,35950,35950,35950,0
|
|
20240328,110800,12610200,35950,35950,35950,35950,0
|
|
20240328,110700,12610200,35950,35950,35950,35950,0
|
|
20240328,110600,12610200,35950,35950,35950,35950,0
|
|
20240328,110500,12610200,35950,35950,35950,35950,0
|
|
20240328,110400,12610200,35950,35950,35950,35950,0
|
|
20240328,110300,12610200,35950,35950,35950,35950,0
|
|
20240328,110200,12610200,35950,35950,35950,35950,0
|
|
20240328,110100,12610200,35950,35950,35950,35950,0
|
|
20240328,110000,12610200,35950,35950,35950,35950,0
|
|
20240328,105900,12610200,35950,35900,35950,35900,100
|
|
20240328,105800,9015450,35900,35900,35900,35900,0
|
|
20240328,105700,9015450,35900,35900,35900,35900,0
|
|
20240328,105600,9015450,35900,35900,35900,35900,0
|
|
20240328,105500,9015450,35900,35900,35900,35900,0
|
|
20240328,105400,9015450,35900,35900,35900,35900,0
|
|
20240328,105300,9015450,35900,35900,35900,35900,0
|
|
20240328,105200,9015450,35900,35900,35900,35900,0
|
|
20240328,105100,9015450,35900,35900,35900,35900,0
|
|
20240328,105000,9015450,35900,35900,35900,35900,5
|
|
20240328,104900,8835950,35850,35850,35850,35850,0
|
|
20240328,104800,8835950,35850,35850,35850,35850,0
|
|
20240328,104700,8835950,35850,35850,35850,35850,0
|
|
20240328,104600,8835950,35850,35850,35850,35850,0
|
|
20240328,104500,8835950,35850,35850,35850,35850,0
|
|
20240328,104400,8835950,35850,35850,35850,35850,0
|
|
20240328,104300,8835950,35850,35850,35850,35850,0
|
|
20240328,104200,8835950,35850,35850,35850,35850,0
|
|
20240328,104100,8835950,35850,35850,35850,35850,0
|
|
20240328,104000,8835950,35850,35850,35850,35850,0
|
|
20240328,103900,8835950,35850,35850,35850,35850,0
|
|
20240328,103800,8835950,35850,35850,35850,35850,0
|
|
20240328,103700,8835950,35850,35850,35850,35850,0
|
|
20240328,103600,8835950,35850,35850,35850,35850,0
|
|
20240328,103500,8835950,35850,35850,35850,35850,0
|
|
20240328,103400,8835950,35850,35850,35850,35850,0
|
|
20240328,103300,8835950,35850,35850,35850,35850,4
|
|
20240328,103200,8692550,35700,35700,35700,35700,0
|
|
20240328,103100,8692550,35700,35700,35700,35700,0
|
|
20240328,103000,8692550,35700,35700,35700,35700,0
|
|
20240328,102900,8692550,35700,35700,35700,35700,0
|
|
20240328,102800,8692550,35700,35700,35700,35700,0
|
|
20240328,102700,8692550,35700,35700,35700,35700,0
|
|
20240328,102600,8692550,35700,35700,35700,35700,0
|
|
20240328,102500,8692550,35700,35700,35700,35700,0
|
|
20240328,102400,8692550,35700,35700,35700,35700,0
|
|
20240328,102300,8692550,35700,35700,35700,35700,0
|
|
20240328,102200,8692550,35700,35700,35700,35700,0
|
|
20240328,102100,8692550,35700,35700,35700,35700,0
|
|
20240328,102000,8692550,35700,35700,35700,35700,0
|
|
20240328,101900,8692550,35700,35700,35700,35700,0
|
|
20240328,101800,8692550,35700,35700,35700,35700,0
|
|
20240328,101700,8692550,35700,35700,35700,35700,0
|
|
20240328,101600,8692550,35700,35700,35700,35700,0
|
|
20240328,101500,8692550,35700,35700,35700,35700,0
|
|
20240328,101400,8692550,35700,35700,35700,35700,0
|
|
20240328,101300,8692550,35700,35700,35700,35700,0
|
|
20240328,101200,8692550,35700,35700,35700,35700,0
|
|
20240328,101100,8692550,35700,35700,35700,35700,0
|
|
20240328,101000,8692550,35700,35700,35700,35700,0
|
|
20240328,100900,8692550,35700,35700,35700,35700,0
|
|
20240328,100800,8692550,35700,35700,35700,35700,0
|
|
20240328,100700,8692550,35700,35700,35700,35700,0
|
|
20240328,100600,8692550,35700,35700,35700,35700,0
|
|
20240328,100500,8692550,35700,35700,35700,35700,0
|
|
20240328,100400,8692550,35700,35700,35700,35700,0
|
|
20240328,100300,8692550,35700,35700,35700,35700,0
|
|
20240328,100200,8692550,35700,35700,35700,35700,0
|
|
20240328,100100,8692550,35700,35700,35700,35700,0
|
|
20240328,100000,8692550,35700,35700,35700,35700,10
|
|
20240328,095900,8335550,35750,35750,35750,35750,0
|
|
20240328,095800,8335550,35750,35750,35750,35700,171
|
|
20240328,095700,2222350,35850,35850,35850,35850,1
|
|
20240328,095600,2186500,35850,35850,35850,35850,0
|
|
20240328,095500,2186500,35850,35850,35850,35850,5
|
|
20240328,095400,2007250,35850,35850,35850,35850,0
|
|
20240328,095300,2007250,35850,35850,35850,35850,0
|
|
20240328,095200,2007250,35850,35850,35850,35850,0
|
|
20240328,095100,2007250,35850,35850,35850,35850,0
|
|
20240328,095000,2007250,35850,35850,35850,35850,0
|
|
20240328,094900,2007250,35850,35850,35850,35850,0
|
|
20240328,094800,2007250,35850,35850,35850,35850,0
|
|
20240328,094700,2007250,35850,35850,35850,35850,0
|
|
20240328,094600,2007250,35850,35850,35850,35850,16
|
|
20240328,094500,1433650,35850,35850,35850,35850,0
|
|
20240328,094400,1433650,35850,35850,35850,35850,4
|
|
20240328,094300,1290250,35850,35850,35850,35850,0
|
|
20240328,094200,1290250,35850,35850,35850,35850,0
|
|
20240328,094100,1290250,35850,35850,35850,35850,0
|
|
20240328,094000,1290250,35850,35850,35850,35850,0
|
|
20240328,093900,1290250,35850,35850,35900,35850,9
|
|
20240328,093800,967550,35850,35850,35850,35850,22
|
|
20240328,093700,178850,35850,35850,35850,35850,0
|
|
20240328,093600,178850,35850,35850,35850,35850,0
|
|
20240328,093500,178850,35850,35850,35850,35850,0
|
|
20240328,093400,178850,35850,35850,35850,35850,0
|
|
20240328,093300,178850,35850,35850,35850,35850,0
|
|
20240328,093200,178850,35850,35850,35850,35850,0
|
|
20240328,093100,178850,35850,35850,35850,35850,1
|
|
20240328,093000,143000,35750,35750,35750,35750,0
|
|
20240328,092900,143000,35750,35750,35750,35750,0
|
|
20240328,092800,143000,35750,35750,35750,35750,0
|
|
20240328,092700,143000,35750,35750,35750,35750,0
|
|
20240328,092600,143000,35750,35750,35750,35750,0
|
|
20240328,092500,143000,35750,35750,35750,35750,0
|
|
20240328,092400,143000,35750,35750,35750,35750,0
|
|
20240328,092300,143000,35750,35750,35750,35750,0
|
|
20240328,092200,143000,35750,35750,35750,35750,0
|
|
20240328,092100,143000,35750,35750,35750,35750,0
|
|
20240328,092000,143000,35750,35750,35750,35750,0
|
|
20240328,091900,143000,35750,35750,35750,35750,0
|
|
20240328,091800,143000,35750,35750,35750,35750,0
|
|
20240328,091700,143000,35750,35750,35750,35750,0
|
|
20240328,091600,143000,35750,35750,35750,35750,0
|
|
20240328,091500,143000,35750,35750,35750,35750,0
|
|
20240328,091400,143000,35750,35750,35750,35750,0
|
|
20240328,091300,143000,35750,35750,35750,35750,0
|
|
20240328,091200,143000,35750,35750,35750,35750,0
|
|
20240328,091100,143000,35750,35750,35750,35750,0
|
|
20240328,091000,143000,35750,35750,35750,35750,0
|
|
20240328,090900,143000,35750,35750,35750,35750,0
|
|
20240328,090800,143000,35750,35750,35750,35750,0
|
|
20240328,090700,143000,35750,35750,35750,35750,0
|
|
20240328,090600,143000,35750,35750,35750,35750,0
|
|
20240328,090500,143000,35750,35750,35750,35750,2
|
|
20240328,090400,71500,35750,35750,35750,35750,2
|
|
20240328,090300,0,35750,35750,35750,35750,0
|
|
20240328,090200,0,35750,35750,35750,35750,0
|
|
20240328,090100,0,35750,35750,35750,35750,0
|
|
20240328,090000,0,35750,35750,35750,35750,0
|