573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183000,527002600,74200,74200,74200,74200,70
|
|
20240307,182900,527002600,74200,74200,74200,74200,0
|
|
20240307,182800,527002600,74200,74200,74200,74200,0
|
|
20240307,182700,527002600,74200,74200,74200,74200,0
|
|
20240307,182600,527002600,74200,74200,74200,74200,0
|
|
20240307,182500,527002600,74200,74200,74200,74200,0
|
|
20240307,182400,527002600,74200,74200,74200,74200,0
|
|
20240307,182300,527002600,74200,74200,74200,74200,0
|
|
20240307,182200,527002600,74200,74200,74200,74200,0
|
|
20240307,182100,527002600,74200,74200,74200,74200,0
|
|
20240307,182000,527002600,74200,74200,74200,74200,0
|
|
20240307,181900,527002600,74200,74200,74200,74200,0
|
|
20240307,181800,527002600,74200,74200,74200,74200,0
|
|
20240307,181700,527002600,74200,74200,74200,74200,0
|
|
20240307,181600,527002600,74200,74200,74200,74200,0
|
|
20240307,181500,527002600,74200,74200,74200,74200,0
|
|
20240307,181400,527002600,74200,74200,74200,74200,0
|
|
20240307,181300,527002600,74200,74200,74200,74200,0
|
|
20240307,181200,527002600,74200,74200,74200,74200,0
|
|
20240307,181100,527002600,74200,74200,74200,74200,0
|
|
20240307,181000,527002600,74200,74200,74200,74200,0
|
|
20240307,180900,527002600,74200,74200,74200,74200,0
|
|
20240307,180800,527002600,74200,74200,74200,74200,0
|
|
20240307,180700,527002600,74200,74200,74200,74200,0
|
|
20240307,180600,527002600,74200,74200,74200,74200,0
|
|
20240307,180500,527002600,74200,74200,74200,74200,0
|
|
20240307,180400,527002600,74200,74200,74200,74200,0
|
|
20240307,180300,527002600,74200,74200,74200,74200,0
|
|
20240307,180200,527002600,74200,74200,74200,74200,0
|
|
20240307,180100,527002600,74200,74200,74200,74200,0
|
|
20240307,180000,527002600,74200,74200,74200,74200,70
|
|
20240307,175900,527002600,74200,74200,74200,74200,0
|
|
20240307,175800,527002600,74200,74200,74200,74200,0
|
|
20240307,175700,527002600,74200,74200,74200,74200,0
|
|
20240307,175600,527002600,74200,74200,74200,74200,0
|
|
20240307,175500,527002600,74200,74200,74200,74200,0
|
|
20240307,175400,527002600,74200,74200,74200,74200,0
|
|
20240307,175300,527002600,74200,74200,74200,74200,0
|
|
20240307,175200,527002600,74200,74200,74200,74200,0
|
|
20240307,175100,527002600,74200,74200,74200,74200,0
|
|
20240307,175000,527002600,74200,74200,74200,74200,0
|
|
20240307,174900,527002600,74200,74200,74200,74200,0
|
|
20240307,174800,527002600,74200,74200,74200,74200,0
|
|
20240307,174700,527002600,74200,74200,74200,74200,0
|
|
20240307,174600,527002600,74200,74200,74200,74200,0
|
|
20240307,174500,527002600,74200,74200,74200,74200,0
|
|
20240307,174400,527002600,74200,74200,74200,74200,0
|
|
20240307,174300,527002600,74200,74200,74200,74200,0
|
|
20240307,174200,527002600,74200,74200,74200,74200,0
|
|
20240307,174100,527002600,74200,74200,74200,74200,0
|
|
20240307,174000,527002600,74200,74200,74200,74200,0
|
|
20240307,173900,527002600,74200,74200,74200,74200,0
|
|
20240307,173800,527002600,74200,74200,74200,74200,0
|
|
20240307,173700,527002600,74200,74200,74200,74200,0
|
|
20240307,173600,527002600,74200,74200,74200,74200,0
|
|
20240307,173500,527002600,74200,74200,74200,74200,0
|
|
20240307,173400,527002600,74200,74200,74200,74200,0
|
|
20240307,173300,527002600,74200,74200,74200,74200,0
|
|
20240307,173200,527002600,74200,74200,74200,74200,0
|
|
20240307,173100,527002600,74200,74200,74200,74200,0
|
|
20240307,173000,527002600,74200,74200,74200,74200,70
|
|
20240307,172900,527002600,74200,74200,74200,74200,0
|
|
20240307,172800,527002600,74200,74200,74200,74200,0
|
|
20240307,172700,527002600,74200,74200,74200,74200,0
|
|
20240307,172600,527002600,74200,74200,74200,74200,0
|
|
20240307,172500,527002600,74200,74200,74200,74200,0
|
|
20240307,172400,527002600,74200,74200,74200,74200,0
|
|
20240307,172300,527002600,74200,74200,74200,74200,0
|
|
20240307,172200,527002600,74200,74200,74200,74200,0
|
|
20240307,172100,527002600,74200,74200,74200,74200,0
|
|
20240307,172000,527002600,74200,74200,74200,74200,0
|
|
20240307,171900,527002600,74200,74200,74200,74200,0
|
|
20240307,171800,527002600,74200,74200,74200,74200,0
|
|
20240307,171700,527002600,74200,74200,74200,74200,0
|
|
20240307,171600,527002600,74200,74200,74200,74200,0
|
|
20240307,171500,527002600,74200,74200,74200,74200,0
|
|
20240307,171400,527002600,74200,74200,74200,74200,0
|
|
20240307,171300,527002600,74200,74200,74200,74200,0
|
|
20240307,171200,527002600,74200,74200,74200,74200,0
|
|
20240307,171100,527002600,74200,74200,74200,74200,0
|
|
20240307,171000,527002600,74200,74200,74200,74200,0
|
|
20240307,170900,527002600,74200,74200,74200,74200,0
|
|
20240307,170800,527002600,74200,74200,74200,74200,0
|
|
20240307,170700,527002600,74200,74200,74200,74200,0
|
|
20240307,170600,527002600,74200,74200,74200,74200,0
|
|
20240307,170500,527002600,74200,74200,74200,74200,0
|
|
20240307,170400,527002600,74200,74200,74200,74200,0
|
|
20240307,170300,527002600,74200,74200,74200,74200,0
|
|
20240307,170200,527002600,74200,74200,74200,74200,0
|
|
20240307,170100,527002600,74200,74200,74200,74200,0
|
|
20240307,170000,527002600,74200,74200,74200,74200,70
|
|
20240307,165900,527002600,74200,74200,74200,74200,0
|
|
20240307,165800,527002600,74200,74200,74200,74200,0
|
|
20240307,165700,527002600,74200,74200,74200,74200,0
|
|
20240307,165600,527002600,74200,74200,74200,74200,0
|
|
20240307,165500,527002600,74200,74200,74200,74200,0
|
|
20240307,165400,527002600,74200,74200,74200,74200,0
|
|
20240307,165300,527002600,74200,74200,74200,74200,0
|
|
20240307,165200,527002600,74200,74200,74200,74200,0
|
|
20240307,165100,527002600,74200,74200,74200,74200,0
|
|
20240307,165000,527002600,74200,74200,74200,74200,0
|
|
20240307,164900,527002600,74200,74200,74200,74200,0
|
|
20240307,164800,527002600,74200,74200,74200,74200,0
|
|
20240307,164700,527002600,74200,74200,74200,74200,0
|
|
20240307,164600,527002600,74200,74200,74200,74200,0
|
|
20240307,164500,527002600,74200,74200,74200,74200,0
|
|
20240307,164400,527002600,74200,74200,74200,74200,0
|
|
20240307,164300,527002600,74200,74200,74200,74200,0
|
|
20240307,164200,527002600,74200,74200,74200,74200,0
|
|
20240307,164100,527002600,74200,74200,74200,74200,0
|
|
20240307,164000,527002600,74200,74200,74200,74200,0
|
|
20240307,163900,527002600,74200,74200,74200,74200,0
|
|
20240307,163800,527002600,74200,74200,74200,74200,0
|
|
20240307,163700,527002600,74200,74200,74200,74200,0
|
|
20240307,163600,527002600,74200,74200,74200,74200,0
|
|
20240307,163500,527002600,74200,74200,74200,74200,0
|
|
20240307,163400,527002600,74200,74200,74200,74200,0
|
|
20240307,163300,527002600,74200,74200,74200,74200,0
|
|
20240307,163200,527002600,74200,74200,74200,74200,0
|
|
20240307,163100,527002600,74200,74200,74200,74200,0
|
|
20240307,163000,527002600,74200,74200,74200,74200,70
|
|
20240307,162900,527002600,74200,74200,74200,74200,0
|
|
20240307,162800,527002600,74200,74200,74200,74200,0
|
|
20240307,162700,527002600,74200,74200,74200,74200,0
|
|
20240307,162600,527002600,74200,74200,74200,74200,0
|
|
20240307,162500,527002600,74200,74200,74200,74200,0
|
|
20240307,162400,527002600,74200,74200,74200,74200,0
|
|
20240307,162300,527002600,74200,74200,74200,74200,0
|
|
20240307,162200,527002600,74200,74200,74200,74200,0
|
|
20240307,162100,527002600,74200,74200,74200,74200,0
|
|
20240307,162000,527002600,74200,74200,74200,74200,0
|
|
20240307,161900,527002600,74200,74200,74200,74200,0
|
|
20240307,161800,527002600,74200,74200,74200,74200,0
|
|
20240307,161700,527002600,74200,74200,74200,74200,0
|
|
20240307,161600,527002600,74200,74200,74200,74200,0
|
|
20240307,161500,527002600,74200,74200,74200,74200,0
|
|
20240307,161400,527002600,74200,74200,74200,74200,0
|
|
20240307,161300,527002600,74200,74200,74200,74200,0
|
|
20240307,161200,527002600,74200,74200,74200,74200,0
|
|
20240307,161100,527002600,74200,74200,74200,74200,0
|
|
20240307,161000,527002600,74200,74200,74200,74200,0
|
|
20240307,160900,527002600,74200,74200,74200,74200,0
|
|
20240307,160800,527002600,74200,74200,74200,74200,0
|
|
20240307,160700,527002600,74200,74200,74200,74200,0
|
|
20240307,160600,527002600,74200,74200,74200,74200,0
|
|
20240307,160500,527002600,74200,74200,74200,74200,0
|
|
20240307,160400,527002600,74200,74200,74200,74200,0
|
|
20240307,160300,527002600,74200,74200,74200,74200,0
|
|
20240307,160200,527002600,74200,74200,74200,74200,0
|
|
20240307,160100,527002600,74200,74200,74200,74200,0
|
|
20240307,160000,527002600,74200,74200,74200,74200,70
|
|
20240307,155900,527002600,74200,74200,74200,74200,0
|
|
20240307,155800,527002600,74200,74200,74200,74200,0
|
|
20240307,155700,527002600,74200,74200,74200,74200,0
|
|
20240307,155600,527002600,74200,74200,74200,74200,0
|
|
20240307,155500,527002600,74200,74200,74200,74200,0
|
|
20240307,155400,527002600,74200,74200,74200,74200,0
|
|
20240307,155300,527002600,74200,74200,74200,74200,0
|
|
20240307,155200,527002600,74200,74200,74200,74200,0
|
|
20240307,155100,527002600,74200,74200,74200,74200,0
|
|
20240307,155000,527002600,74200,74200,74200,74200,0
|
|
20240307,154900,527002600,74200,74200,74200,74200,0
|
|
20240307,154800,527002600,74200,74200,74200,74200,0
|
|
20240307,154700,527002600,74200,74200,74200,74200,0
|
|
20240307,154600,527002600,74200,74200,74200,74200,0
|
|
20240307,154500,527002600,74200,74200,74200,74200,0
|
|
20240307,154400,527002600,74200,74200,74200,74200,0
|
|
20240307,154300,527002600,74200,74200,74200,74200,0
|
|
20240307,154200,527002600,74200,74200,74200,74200,0
|
|
20240307,154100,527002600,74200,74200,74200,74200,0
|
|
20240307,154000,527002600,74200,74200,74200,74200,0
|
|
20240307,153900,527002600,74200,74200,74200,74200,0
|
|
20240307,153800,527002600,74200,74200,74200,74200,0
|
|
20240307,153700,527002600,74200,74200,74200,74200,0
|
|
20240307,153600,527002600,74200,74200,74200,74200,0
|
|
20240307,153500,527002600,74200,74200,74200,74200,0
|
|
20240307,153400,527002600,74200,74200,74200,74200,0
|
|
20240307,153300,527002600,74200,74200,74200,74200,0
|
|
20240307,153200,527002600,74200,74200,74200,74200,0
|
|
20240307,153100,527002600,74200,74200,74200,74200,0
|
|
20240307,153000,527002600,74200,74200,74200,74200,140
|
|
20240307,152900,521808600,74000,74000,74000,74000,0
|
|
20240307,152800,521808600,74000,74000,74000,74000,0
|
|
20240307,152700,521808600,74000,74000,74000,74000,0
|
|
20240307,152600,521808600,74000,74000,74000,74000,0
|
|
20240307,152500,521808600,74000,74000,74000,74000,0
|
|
20240307,152400,521808600,74000,74000,74000,74000,0
|
|
20240307,152300,521808600,74000,74000,74000,74000,0
|
|
20240307,152200,521808600,74000,74000,74000,74000,0
|
|
20240307,152100,521808600,74000,74000,74000,74000,0
|
|
20240307,152000,521808600,74000,74000,74000,74000,0
|
|
20240307,151900,521808600,74000,73800,74000,73800,4
|
|
20240307,151800,521513000,74000,74000,74000,74000,1
|
|
20240307,151700,521439000,73800,73900,73900,73800,12
|
|
20240307,151600,520553100,74000,74000,74000,74000,7
|
|
20240307,151500,520035100,74000,74000,74000,74000,1
|
|
20240307,151400,519961100,74000,74000,74000,74000,2
|
|
20240307,151300,519813100,74000,74000,74000,74000,2
|
|
20240307,151200,519665100,73900,73900,73900,73900,0
|
|
20240307,151100,519665100,73900,74100,74100,73900,13
|
|
20240307,151000,518703900,74100,74100,74100,74100,2
|
|
20240307,150900,518555700,74100,73900,74100,73900,10
|
|
20240307,150800,517816100,74000,74000,74000,74000,0
|
|
20240307,150700,517816100,74000,74000,74000,74000,1
|
|
20240307,150600,517742100,74100,74100,74100,74100,3
|
|
20240307,150500,517519800,74100,74100,74100,74100,0
|
|
20240307,150400,517519800,74100,74100,74100,74100,0
|
|
20240307,150300,517519800,74100,74100,74100,74100,1
|
|
20240307,150200,517445700,74100,74100,74100,74000,5
|
|
20240307,150100,517075500,74100,74100,74100,74100,0
|
|
20240307,150000,517075500,74100,74000,74100,74000,3
|
|
20240307,145900,516853400,74000,74000,74100,74000,4
|
|
20240307,145800,516557300,74000,74000,74000,74000,0
|
|
20240307,145700,516557300,74000,74000,74000,74000,0
|
|
20240307,145600,516557300,74000,74000,74000,74000,0
|
|
20240307,145500,516557300,74000,74100,74100,74000,22
|
|
20240307,145400,514928900,74100,74100,74100,74100,1
|
|
20240307,145300,514854800,74100,74100,74100,74100,15
|
|
20240307,145200,513743300,74100,74100,74100,74100,1
|
|
20240307,145100,513669200,74200,74200,74200,74200,0
|
|
20240307,145000,513669200,74200,74200,74200,74100,40
|
|
20240307,144900,510702100,74200,74200,74200,74200,0
|
|
20240307,144800,510702100,74200,74200,74200,74200,2
|
|
20240307,144700,510553700,74200,74200,74200,74200,2
|
|
20240307,144600,510405300,74200,74200,74200,74200,0
|
|
20240307,144500,510405300,74200,74200,74200,74200,3
|
|
20240307,144400,510182700,74200,74200,74200,74200,1
|
|
20240307,144300,510108500,74000,74100,74100,74000,23
|
|
20240307,144200,508405200,74200,74200,74200,74200,0
|
|
20240307,144100,508405200,74200,74200,74200,74200,2
|
|
20240307,144000,508256800,74200,74200,74200,74200,0
|
|
20240307,143900,508256800,74200,74200,74200,74200,0
|
|
20240307,143800,508256800,74200,74200,74200,74200,0
|
|
20240307,143700,508256800,74200,74100,74200,74000,29
|
|
20240307,143600,506108000,74100,74100,74100,74100,45
|
|
20240307,143500,502773500,74100,74100,74100,74100,1
|
|
20240307,143400,502699400,74100,74100,74100,74100,1
|
|
20240307,143300,502625300,74100,74100,74100,74100,1
|
|
20240307,143200,502551200,74100,74100,74100,74100,0
|
|
20240307,143100,502551200,74100,74100,74100,74100,5
|
|
20240307,143000,502180700,74100,74100,74100,74100,1
|
|
20240307,142900,502106600,74100,74100,74100,74100,0
|
|
20240307,142800,502106600,74100,74100,74100,74100,1
|
|
20240307,142700,502032500,74100,74000,74100,74000,2
|
|
20240307,142600,501884400,74100,74100,74100,74100,1
|
|
20240307,142500,501810300,74100,74100,74100,74100,0
|
|
20240307,142400,501810300,74100,74100,74100,74100,0
|
|
20240307,142300,501810300,74100,74100,74100,74100,0
|
|
20240307,142200,501810300,74100,74100,74100,74100,32
|
|
20240307,142100,499439100,74100,74100,74100,74100,15
|
|
20240307,142000,498327600,74100,74000,74100,74000,99
|
|
20240307,141900,491001400,73900,73900,73900,73900,150
|
|
20240307,141800,479916400,73900,74000,74000,73900,12
|
|
20240307,141700,479029400,74000,74000,74000,74000,2
|
|
20240307,141600,478881400,73800,73800,73800,73800,0
|
|
20240307,141500,478881400,73800,73900,73900,73800,300
|
|
20240307,141400,456723800,74000,74000,74000,74000,0
|
|
20240307,141300,456723800,74000,74000,74000,74000,37
|
|
20240307,141200,453985800,74000,74000,74000,74000,0
|
|
20240307,141100,453985800,74000,74000,74000,74000,1
|
|
20240307,141000,453911800,74000,74000,74000,74000,30
|
|
20240307,140900,451691800,74000,74000,74000,74000,0
|
|
20240307,140800,451691800,74000,74000,74000,74000,1
|
|
20240307,140700,451617800,74000,74000,74000,74000,0
|
|
20240307,140600,451617800,74000,74000,74000,74000,1
|
|
20240307,140500,451543800,74000,73900,74000,73900,101
|
|
20240307,140400,444079800,73900,73900,73900,73900,10
|
|
20240307,140300,443340800,74000,74000,74000,74000,3
|
|
20240307,140200,443118800,74000,74000,74000,74000,13
|
|
20240307,140100,442156800,74000,74000,74000,74000,0
|
|
20240307,140000,442156800,74000,74000,74000,74000,2
|
|
20240307,135900,442008800,74000,74000,74000,74000,6
|
|
20240307,135800,441564800,74000,74000,74000,74000,1
|
|
20240307,135700,441490800,74000,74000,74000,74000,0
|
|
20240307,135600,441490800,74000,74000,74000,74000,0
|
|
20240307,135500,441490800,74000,74000,74000,74000,1
|
|
20240307,135400,441416800,74000,74000,74000,74000,1
|
|
20240307,135300,441342800,74000,74000,74000,74000,0
|
|
20240307,135200,441342800,74000,74000,74000,74000,25
|
|
20240307,135100,439492800,74000,74000,74000,74000,1
|
|
20240307,135000,439418800,73900,73900,73900,73900,1
|
|
20240307,134900,439344900,74000,74000,74000,74000,4
|
|
20240307,134800,439048900,74000,74000,74000,74000,0
|
|
20240307,134700,439048900,74000,74000,74000,74000,2
|
|
20240307,134600,438900900,74000,74000,74000,74000,1
|
|
20240307,134500,438826900,74000,74000,74000,74000,4
|
|
20240307,134400,438530900,73700,74000,74000,73700,112
|
|
20240307,134300,430253700,74000,74000,74000,74000,0
|
|
20240307,134200,430253700,74000,74000,74000,74000,0
|
|
20240307,134100,430253700,74000,74000,74000,74000,0
|
|
20240307,134000,430253700,74000,74000,74000,74000,0
|
|
20240307,133900,430253700,74000,74000,74000,74000,1
|
|
20240307,133800,430179700,74000,74000,74000,74000,2
|
|
20240307,133700,430031700,73900,73900,73900,73900,0
|
|
20240307,133600,430031700,73900,74000,74000,73900,14
|
|
20240307,133500,428997000,74000,74000,74000,74000,3
|
|
20240307,133400,428775000,73700,73900,73900,73700,51
|
|
20240307,133300,425014100,74000,74000,74000,74000,2
|
|
20240307,133200,424866100,73900,73900,73900,73900,40
|
|
20240307,133100,421910100,73900,73900,73900,73900,109
|
|
20240307,133000,413855000,74000,74000,74000,74000,0
|
|
20240307,132900,413855000,74000,74000,74000,74000,1
|
|
20240307,132800,413781000,73900,73900,73900,73900,0
|
|
20240307,132700,413781000,73900,73900,73900,73900,0
|
|
20240307,132600,413781000,73900,74000,74000,73900,11
|
|
20240307,132500,412968000,73900,73900,73900,73900,10
|
|
20240307,132400,412229000,74000,74000,74000,74000,3
|
|
20240307,132300,412007000,73900,74000,74000,73900,2
|
|
20240307,132200,411859100,74000,74000,74000,74000,0
|
|
20240307,132100,411859100,74000,73900,74000,73900,31
|
|
20240307,132000,409568100,73900,73900,73900,73900,0
|
|
20240307,131900,409568100,73900,73900,73900,73900,0
|
|
20240307,131800,409568100,73900,73900,73900,73900,2
|
|
20240307,131700,409420300,74000,74000,74000,74000,2
|
|
20240307,131600,409272300,74000,74000,74000,74000,1
|
|
20240307,131500,409198300,74000,74000,74000,74000,0
|
|
20240307,131400,409198300,74000,74000,74000,74000,2
|
|
20240307,131300,409050300,73800,73900,73900,73800,82
|
|
20240307,131200,402990800,73800,73900,73900,73800,180
|
|
20240307,131100,389690100,74000,74000,74000,74000,0
|
|
20240307,131000,389690100,74000,74000,74000,74000,1
|
|
20240307,130900,389616100,73900,73900,73900,73900,0
|
|
20240307,130800,389616100,73900,73900,73900,73900,22
|
|
20240307,130700,387990300,74000,74000,74000,74000,2
|
|
20240307,130600,387842300,74000,74000,74000,74000,0
|
|
20240307,130500,387842300,74000,74000,74000,74000,0
|
|
20240307,130400,387842300,74000,74000,74000,74000,0
|
|
20240307,130300,387842300,74000,74000,74000,74000,9
|
|
20240307,130200,387176300,74000,74000,74000,74000,0
|
|
20240307,130100,387176300,74000,74000,74000,74000,0
|
|
20240307,130000,387176300,74000,74000,74000,74000,7
|
|
20240307,125900,386658300,74000,74000,74000,74000,0
|
|
20240307,125800,386658300,74000,74000,74000,74000,13
|
|
20240307,125700,385696300,74000,74000,74000,74000,5
|
|
20240307,125600,385326300,74000,74000,74000,74000,0
|
|
20240307,125500,385326300,74000,74000,74000,74000,0
|
|
20240307,125400,385326300,74000,74000,74000,74000,1
|
|
20240307,125300,385252300,74000,74000,74000,74000,0
|
|
20240307,125200,385252300,74000,74000,74000,74000,0
|
|
20240307,125100,385252300,74000,74000,74000,74000,0
|
|
20240307,125000,385252300,74000,74000,74000,74000,1
|
|
20240307,124900,385178300,73800,73800,73800,73800,0
|
|
20240307,124800,385178300,73800,73900,73900,73800,200
|
|
20240307,124700,370408000,73900,73900,73900,73900,17
|
|
20240307,124600,369151700,73900,73900,73900,73800,409
|
|
20240307,124500,338930400,74000,74000,74000,74000,1
|
|
20240307,124400,338856400,74000,73900,74000,73900,6
|
|
20240307,124300,338412900,73900,74000,74000,73900,10
|
|
20240307,124200,337673000,74000,74000,74000,74000,0
|
|
20240307,124100,337673000,74000,74000,74000,74000,1
|
|
20240307,124000,337599000,74000,74000,74000,74000,1
|
|
20240307,123900,337525000,74000,74000,74000,74000,21
|
|
20240307,123800,335971000,74000,74000,74000,74000,0
|
|
20240307,123700,335971000,74000,74000,74000,74000,0
|
|
20240307,123600,335971000,74000,74000,74000,74000,0
|
|
20240307,123500,335971000,74000,74000,74000,74000,0
|
|
20240307,123400,335971000,74000,74000,74000,74000,1
|
|
20240307,123300,335897000,74000,74000,74000,74000,0
|
|
20240307,123200,335897000,74000,74000,74000,74000,0
|
|
20240307,123100,335897000,74000,74000,74000,74000,1
|
|
20240307,123000,335823000,74000,74000,74000,74000,0
|
|
20240307,122900,335823000,74000,74000,74000,74000,0
|
|
20240307,122800,335823000,74000,74000,74000,74000,0
|
|
20240307,122700,335823000,74000,74000,74000,74000,5
|
|
20240307,122600,335453000,74000,74000,74000,74000,0
|
|
20240307,122500,335453000,74000,74000,74000,74000,1
|
|
20240307,122400,335379000,74000,74000,74000,74000,0
|
|
20240307,122300,335379000,74000,74000,74000,74000,0
|
|
20240307,122200,335379000,74000,74000,74000,74000,0
|
|
20240307,122100,335379000,74000,73900,74000,73900,2
|
|
20240307,122000,335231100,73900,73900,73900,73900,50
|
|
20240307,121900,331536100,73900,73900,73900,73900,0
|
|
20240307,121800,331536100,73900,73900,73900,73900,0
|
|
20240307,121700,331536100,73900,73900,73900,73900,0
|
|
20240307,121600,331536100,73900,73900,73900,73800,132
|
|
20240307,121500,321782700,74000,74000,74000,74000,1
|
|
20240307,121400,321708700,74000,74000,74000,74000,0
|
|
20240307,121300,321708700,74000,74000,74000,74000,0
|
|
20240307,121200,321708700,74000,74000,74000,74000,1
|
|
20240307,121100,321634700,73900,73900,73900,73900,0
|
|
20240307,121000,321634700,73900,73900,73900,73900,1
|
|
20240307,120900,321560800,74000,74000,74000,74000,0
|
|
20240307,120800,321560800,74000,74000,74000,74000,1
|
|
20240307,120700,321486800,73900,73900,73900,73900,0
|
|
20240307,120600,321486800,73900,73900,73900,73800,225
|
|
20240307,120500,304869300,74000,74000,74000,74000,0
|
|
20240307,120400,304869300,74000,74000,74000,74000,0
|
|
20240307,120300,304869300,74000,74000,74000,74000,0
|
|
20240307,120200,304869300,74000,74000,74000,74000,4
|
|
20240307,120100,304573300,74000,74000,74000,74000,0
|
|
20240307,120000,304573300,74000,74000,74000,74000,2
|
|
20240307,115900,304425300,74100,74100,74100,74100,4
|
|
20240307,115800,304128900,74000,74000,74000,74000,0
|
|
20240307,115700,304128900,74000,74100,74100,74000,11
|
|
20240307,115600,303314100,74000,74000,74000,74000,7
|
|
20240307,115500,302796100,74000,74000,74000,74000,5
|
|
20240307,115400,302426100,74000,74000,74000,74000,0
|
|
20240307,115300,302426100,74000,74000,74000,74000,0
|
|
20240307,115200,302426100,74000,74000,74000,74000,1
|
|
20240307,115100,302352100,74000,74000,74000,74000,2
|
|
20240307,115000,302204100,74000,74000,74000,74000,0
|
|
20240307,114900,302204100,74000,74000,74000,74000,1
|
|
20240307,114800,302130100,74000,74000,74000,74000,3
|
|
20240307,114700,301908100,73900,73900,73900,73900,0
|
|
20240307,114600,301908100,73900,73900,73900,73900,2
|
|
20240307,114500,301760300,73900,73900,73900,73900,2
|
|
20240307,114400,301612500,73900,73900,73900,73900,0
|
|
20240307,114300,301612500,73900,73900,73900,73900,13
|
|
20240307,114200,300651800,74000,73900,74000,73900,16
|
|
20240307,114100,299469300,73800,74000,74000,73800,99
|
|
20240307,114000,292152900,74100,74100,74100,74100,0
|
|
20240307,113900,292152900,74100,74100,74100,74100,1
|
|
20240307,113800,292078800,74100,74100,74100,74100,5
|
|
20240307,113700,291708300,74100,74100,74100,74100,0
|
|
20240307,113600,291708300,74100,74100,74100,74100,1
|
|
20240307,113500,291634200,73900,73900,73900,73900,1
|
|
20240307,113400,291560300,74200,74200,74200,74200,0
|
|
20240307,113300,291560300,74200,74200,74200,74200,0
|
|
20240307,113200,291560300,74200,74200,74200,74200,0
|
|
20240307,113100,291560300,74200,74200,74200,74200,0
|
|
20240307,113000,291560300,74200,74200,74200,74200,0
|
|
20240307,112900,291560300,74200,74100,74200,73900,51
|
|
20240307,112800,287787700,74200,74200,74200,74200,0
|
|
20240307,112700,287787700,74200,74200,74200,74200,1
|
|
20240307,112600,287713500,74300,74300,74300,74300,1
|
|
20240307,112500,287639200,74300,74300,74300,74300,21
|
|
20240307,112400,286078900,74300,74300,74300,74300,5
|
|
20240307,112300,285707400,74300,74300,74300,74300,0
|
|
20240307,112200,285707400,74300,74300,74300,74300,0
|
|
20240307,112100,285707400,74300,74400,74400,74300,87
|
|
20240307,112000,279235700,74500,74300,74500,74300,549
|
|
20240307,111900,238343900,74200,74100,74200,74100,97
|
|
20240307,111800,231155000,74100,74100,74100,74100,10
|
|
20240307,111700,230414000,74100,74100,74100,74100,0
|
|
20240307,111600,230414000,74100,74100,74100,74100,2
|
|
20240307,111500,230265800,74100,74100,74100,74100,0
|
|
20240307,111400,230265800,74100,74100,74100,74100,0
|
|
20240307,111300,230265800,74100,74100,74100,74100,0
|
|
20240307,111200,230265800,74100,74100,74100,74100,0
|
|
20240307,111100,230265800,74100,74100,74100,74100,0
|
|
20240307,111000,230265800,74100,74100,74100,74100,3
|
|
20240307,110900,230043500,74000,74000,74000,74000,1
|
|
20240307,110800,229969500,74000,74000,74000,74000,1
|
|
20240307,110700,229895500,74100,74100,74100,74100,1
|
|
20240307,110600,229821400,74000,74000,74000,74000,1
|
|
20240307,110500,229747400,74000,74000,74000,74000,1
|
|
20240307,110400,229673400,74000,74000,74000,74000,0
|
|
20240307,110300,229673400,74000,74000,74000,74000,0
|
|
20240307,110200,229673400,74000,74000,74000,74000,0
|
|
20240307,110100,229673400,74000,74000,74000,74000,3
|
|
20240307,110000,229451400,74100,74100,74100,74100,1
|
|
20240307,105900,229377300,74000,74000,74000,74000,11
|
|
20240307,105800,228563300,74000,74000,74000,74000,0
|
|
20240307,105700,228563300,74000,73900,74000,73900,12
|
|
20240307,105600,227676200,74000,74000,74000,74000,0
|
|
20240307,105500,227676200,74000,74100,74100,74000,3
|
|
20240307,105400,227454100,74100,74000,74100,74000,24
|
|
20240307,105300,225677500,74000,74000,74000,74000,2
|
|
20240307,105200,225529500,74000,74000,74000,74000,0
|
|
20240307,105100,225529500,74000,74000,74000,74000,0
|
|
20240307,105000,225529500,74000,74000,74000,74000,13
|
|
20240307,104900,224567500,74000,74000,74000,74000,0
|
|
20240307,104800,224567500,74000,74100,74100,74000,33
|
|
20240307,104700,222125200,74100,74000,74100,74000,12
|
|
20240307,104600,221237100,74000,74000,74000,74000,0
|
|
20240307,104500,221237100,74000,74000,74000,74000,12
|
|
20240307,104400,220349100,73900,73900,73900,73900,0
|
|
20240307,104300,220349100,73900,73900,73900,73900,9
|
|
20240307,104200,219684000,73900,73900,73900,73900,0
|
|
20240307,104100,219684000,73900,73900,73900,73900,0
|
|
20240307,104000,219684000,73900,73900,73900,73900,0
|
|
20240307,103900,219684000,73900,73900,73900,73900,0
|
|
20240307,103800,219684000,73900,73900,73900,73900,11
|
|
20240307,103700,218871100,73900,73900,73900,73900,0
|
|
20240307,103600,218871100,73900,73900,73900,73900,0
|
|
20240307,103500,218871100,73900,73900,73900,73900,0
|
|
20240307,103400,218871100,73900,73900,73900,73900,0
|
|
20240307,103300,218871100,73900,73900,73900,73900,102
|
|
20240307,103200,211333300,74000,74000,74000,74000,0
|
|
20240307,103100,211333300,74000,74000,74000,74000,0
|
|
20240307,103000,211333300,74000,74000,74000,74000,0
|
|
20240307,102900,211333300,74000,74000,74000,74000,0
|
|
20240307,102800,211333300,74000,74000,74000,74000,37
|
|
20240307,102700,208595300,74100,74100,74100,74100,1
|
|
20240307,102600,208521200,74100,74100,74100,74100,0
|
|
20240307,102500,208521200,74100,74100,74100,74100,13
|
|
20240307,102400,207557900,74000,74000,74000,74000,20
|
|
20240307,102300,206077900,74100,74100,74100,74100,4
|
|
20240307,102200,205781500,74200,74200,74200,74200,0
|
|
20240307,102100,205781500,74200,74200,74200,74200,0
|
|
20240307,102000,205781500,74200,74200,74200,74200,15
|
|
20240307,101900,204668500,74200,73900,74200,73900,141
|
|
20240307,101800,194248300,73900,73900,73900,73900,100
|
|
20240307,101700,186858300,73900,73900,73900,73900,0
|
|
20240307,101600,186858300,73900,73900,73900,73900,0
|
|
20240307,101500,186858300,73900,73900,73900,73900,0
|
|
20240307,101400,186858300,73900,73900,73900,73900,0
|
|
20240307,101300,186858300,73900,73900,73900,73900,0
|
|
20240307,101200,186858300,73900,73800,73900,73800,205
|
|
20240307,101100,171709300,73800,73800,73800,73800,600
|
|
20240307,101000,127429300,73700,73700,73700,73700,1
|
|
20240307,100900,127355600,73700,73700,73700,73700,0
|
|
20240307,100800,127355600,73700,73700,73700,73700,3
|
|
20240307,100700,127134500,73700,73700,73700,73700,33
|
|
20240307,100600,124702400,73700,73700,73700,73700,0
|
|
20240307,100500,124702400,73700,73800,73800,73700,51
|
|
20240307,100400,120943600,73700,73700,73700,73700,0
|
|
20240307,100300,120943600,73700,73700,73700,73700,10
|
|
20240307,100200,120206600,73700,73700,73700,73700,0
|
|
20240307,100100,120206600,73700,73700,73700,73700,55
|
|
20240307,100000,116153100,73700,73600,73700,73600,72
|
|
20240307,095900,110846800,73700,73700,73700,73700,0
|
|
20240307,095800,110846800,73700,73500,73700,73500,563
|
|
20240307,095700,69406300,73400,73400,73400,73400,26
|
|
20240307,095600,67497900,73500,73300,73500,73200,229
|
|
20240307,095500,50709000,73300,73300,73300,73300,31
|
|
20240307,095400,48436700,73200,73200,73200,73200,3
|
|
20240307,095300,48217100,73300,73300,73300,73300,3
|
|
20240307,095200,47997200,73300,73300,73300,73300,7
|
|
20240307,095100,47484100,73200,73200,73200,73200,0
|
|
20240307,095000,47484100,73200,73200,73200,73200,7
|
|
20240307,094900,46971700,73300,73200,73300,73200,32
|
|
20240307,094800,44628100,73200,73200,73200,73200,0
|
|
20240307,094700,44628100,73200,73300,73300,73100,54
|
|
20240307,094600,40678200,73300,73300,73300,73300,10
|
|
20240307,094500,39945200,73200,73200,73200,73200,20
|
|
20240307,094400,38481200,73200,73200,73200,73200,0
|
|
20240307,094300,38481200,73200,73200,73200,73200,0
|
|
20240307,094200,38481200,73200,73200,73200,73200,0
|
|
20240307,094100,38481200,73200,73200,73200,73200,0
|
|
20240307,094000,38481200,73200,73200,73200,73200,6
|
|
20240307,093900,38042000,73300,73300,73300,73300,0
|
|
20240307,093800,38042000,73300,73200,73300,73200,15
|
|
20240307,093700,36943600,73200,73100,73200,73100,7
|
|
20240307,093600,36431700,73200,73200,73200,73200,5
|
|
20240307,093500,36065700,73200,73200,73200,73200,30
|
|
20240307,093400,33869700,73200,73200,73200,73200,0
|
|
20240307,093300,33869700,73200,73200,73200,73200,0
|
|
20240307,093200,33869700,73200,73200,73200,73200,0
|
|
20240307,093100,33869700,73200,73200,73200,73200,4
|
|
20240307,093000,33576900,73100,73100,73100,73100,0
|
|
20240307,092900,33576900,73100,73100,73100,73100,1
|
|
20240307,092800,33503800,73100,73100,73100,73100,0
|
|
20240307,092700,33503800,73100,73100,73100,73100,0
|
|
20240307,092600,33503800,73100,73100,73100,73100,86
|
|
20240307,092500,27217200,73100,73100,73100,73100,0
|
|
20240307,092400,27217200,73100,73100,73100,73100,1
|
|
20240307,092300,27144100,73100,73200,73200,73100,3
|
|
20240307,092200,26924700,73200,73200,73200,73200,2
|
|
20240307,092100,26778300,73200,73200,73200,73200,1
|
|
20240307,092000,26705100,73200,73200,73200,73200,2
|
|
20240307,091900,26558700,73100,73100,73100,73100,0
|
|
20240307,091800,26558700,73100,73100,73100,73100,0
|
|
20240307,091700,26558700,73100,73100,73100,73100,20
|
|
20240307,091600,25096700,73200,73400,73400,73200,100
|
|
20240307,091500,17771300,73400,73400,73400,73400,4
|
|
20240307,091400,17477700,73400,73400,73400,73400,0
|
|
20240307,091300,17477700,73400,73400,73400,73400,1
|
|
20240307,091200,17404300,73400,73400,73400,73400,0
|
|
20240307,091100,17404300,73400,73400,73400,73400,10
|
|
20240307,091000,16670300,73400,73500,73500,73400,23
|
|
20240307,090900,14980300,73600,73600,73600,73600,13
|
|
20240307,090800,14023500,73600,73600,73600,73600,6
|
|
20240307,090700,13581900,73600,73700,73700,73600,2
|
|
20240307,090600,13434600,73700,73700,73700,73700,3
|
|
20240307,090500,13213500,73700,74100,74100,73700,47
|
|
20240307,090400,9738400,73700,73700,73700,73700,39
|
|
20240307,090300,6864100,73700,73700,73700,73700,39
|
|
20240307,090200,3989800,73700,73800,74500,73700,46
|
|
20240307,090100,596900,74700,74700,74700,74700,0
|
|
20240307,090000,596900,74700,74700,74700,74000,8
|