573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183000,370210000,71400,71400,71400,71400,453
|
|
20240328,182900,370210000,71400,71400,71400,71400,0
|
|
20240328,182800,370210000,71400,71400,71400,71400,0
|
|
20240328,182700,370210000,71400,71400,71400,71400,0
|
|
20240328,182600,370210000,71400,71400,71400,71400,0
|
|
20240328,182500,370210000,71400,71400,71400,71400,0
|
|
20240328,182400,370210000,71400,71400,71400,71400,0
|
|
20240328,182300,370210000,71400,71400,71400,71400,0
|
|
20240328,182200,370210000,71400,71400,71400,71400,0
|
|
20240328,182100,370210000,71400,71400,71400,71400,0
|
|
20240328,182000,370210000,71400,71400,71400,71400,0
|
|
20240328,181900,370210000,71400,71400,71400,71400,0
|
|
20240328,181800,370210000,71400,71400,71400,71400,0
|
|
20240328,181700,370210000,71400,71400,71400,71400,0
|
|
20240328,181600,370210000,71400,71400,71400,71400,0
|
|
20240328,181500,370210000,71400,71400,71400,71400,0
|
|
20240328,181400,370210000,71400,71400,71400,71400,0
|
|
20240328,181300,370210000,71400,71400,71400,71400,0
|
|
20240328,181200,370210000,71400,71400,71400,71400,0
|
|
20240328,181100,370210000,71400,71400,71400,71400,0
|
|
20240328,181000,370210000,71400,71400,71400,71400,0
|
|
20240328,180900,370210000,71400,71400,71400,71400,0
|
|
20240328,180800,370210000,71400,71400,71400,71400,0
|
|
20240328,180700,370210000,71400,71400,71400,71400,0
|
|
20240328,180600,370210000,71400,71400,71400,71400,0
|
|
20240328,180500,370210000,71400,71400,71400,71400,0
|
|
20240328,180400,370210000,71400,71400,71400,71400,0
|
|
20240328,180300,370210000,71400,71400,71400,71400,0
|
|
20240328,180200,370210000,71400,71400,71400,71400,0
|
|
20240328,180100,370210000,71400,71400,71400,71400,0
|
|
20240328,180000,370210000,71400,71400,71400,71400,453
|
|
20240328,175900,370210000,71400,71400,71400,71400,0
|
|
20240328,175800,370210000,71400,71400,71400,71400,0
|
|
20240328,175700,370210000,71400,71400,71400,71400,0
|
|
20240328,175600,370210000,71400,71400,71400,71400,0
|
|
20240328,175500,370210000,71400,71400,71400,71400,0
|
|
20240328,175400,370210000,71400,71400,71400,71400,0
|
|
20240328,175300,370210000,71400,71400,71400,71400,0
|
|
20240328,175200,370210000,71400,71400,71400,71400,0
|
|
20240328,175100,370210000,71400,71400,71400,71400,0
|
|
20240328,175000,370210000,71400,71400,71400,71400,0
|
|
20240328,174900,370210000,71400,71400,71400,71400,0
|
|
20240328,174800,370210000,71400,71400,71400,71400,0
|
|
20240328,174700,370210000,71400,71400,71400,71400,0
|
|
20240328,174600,370210000,71400,71400,71400,71400,0
|
|
20240328,174500,370210000,71400,71400,71400,71400,0
|
|
20240328,174400,370210000,71400,71400,71400,71400,0
|
|
20240328,174300,370210000,71400,71400,71400,71400,0
|
|
20240328,174200,370210000,71400,71400,71400,71400,0
|
|
20240328,174100,370210000,71400,71400,71400,71400,0
|
|
20240328,174000,370210000,71400,71400,71400,71400,0
|
|
20240328,173900,370210000,71400,71400,71400,71400,0
|
|
20240328,173800,370210000,71400,71400,71400,71400,0
|
|
20240328,173700,370210000,71400,71400,71400,71400,0
|
|
20240328,173600,370210000,71400,71400,71400,71400,0
|
|
20240328,173500,370210000,71400,71400,71400,71400,0
|
|
20240328,173400,370210000,71400,71400,71400,71400,0
|
|
20240328,173300,370210000,71400,71400,71400,71400,0
|
|
20240328,173200,370210000,71400,71400,71400,71400,0
|
|
20240328,173100,370210000,71400,71400,71400,71400,0
|
|
20240328,173000,370210000,71400,71400,71400,71400,453
|
|
20240328,172900,370210000,71400,71400,71400,71400,0
|
|
20240328,172800,370210000,71400,71400,71400,71400,0
|
|
20240328,172700,370210000,71400,71400,71400,71400,0
|
|
20240328,172600,370210000,71400,71400,71400,71400,0
|
|
20240328,172500,370210000,71400,71400,71400,71400,0
|
|
20240328,172400,370210000,71400,71400,71400,71400,0
|
|
20240328,172300,370210000,71400,71400,71400,71400,0
|
|
20240328,172200,370210000,71400,71400,71400,71400,0
|
|
20240328,172100,370210000,71400,71400,71400,71400,0
|
|
20240328,172000,370210000,71400,71400,71400,71400,0
|
|
20240328,171900,370210000,71400,71400,71400,71400,0
|
|
20240328,171800,370210000,71400,71400,71400,71400,0
|
|
20240328,171700,370210000,71400,71400,71400,71400,0
|
|
20240328,171600,370210000,71400,71400,71400,71400,0
|
|
20240328,171500,370210000,71400,71400,71400,71400,0
|
|
20240328,171400,370210000,71400,71400,71400,71400,0
|
|
20240328,171300,370210000,71400,71400,71400,71400,0
|
|
20240328,171200,370210000,71400,71400,71400,71400,0
|
|
20240328,171100,370210000,71400,71400,71400,71400,0
|
|
20240328,171000,370210000,71400,71400,71400,71400,0
|
|
20240328,170900,370210000,71400,71400,71400,71400,0
|
|
20240328,170800,370210000,71400,71400,71400,71400,0
|
|
20240328,170700,370210000,71400,71400,71400,71400,0
|
|
20240328,170600,370210000,71400,71400,71400,71400,0
|
|
20240328,170500,370210000,71400,71400,71400,71400,0
|
|
20240328,170400,370210000,71400,71400,71400,71400,0
|
|
20240328,170300,370210000,71400,71400,71400,71400,0
|
|
20240328,170200,370210000,71400,71400,71400,71400,0
|
|
20240328,170100,370210000,71400,71400,71400,71400,0
|
|
20240328,170000,370210000,71400,71400,71400,71400,453
|
|
20240328,165900,370210000,71400,71400,71400,71400,0
|
|
20240328,165800,370210000,71400,71400,71400,71400,0
|
|
20240328,165700,370210000,71400,71400,71400,71400,0
|
|
20240328,165600,370210000,71400,71400,71400,71400,0
|
|
20240328,165500,370210000,71400,71400,71400,71400,0
|
|
20240328,165400,370210000,71400,71400,71400,71400,0
|
|
20240328,165300,370210000,71400,71400,71400,71400,0
|
|
20240328,165200,370210000,71400,71400,71400,71400,0
|
|
20240328,165100,370210000,71400,71400,71400,71400,0
|
|
20240328,165000,370210000,71400,71400,71400,71400,0
|
|
20240328,164900,370210000,71400,71400,71400,71400,0
|
|
20240328,164800,370210000,71400,71400,71400,71400,0
|
|
20240328,164700,370210000,71400,71400,71400,71400,0
|
|
20240328,164600,370210000,71400,71400,71400,71400,0
|
|
20240328,164500,370210000,71400,71400,71400,71400,0
|
|
20240328,164400,370210000,71400,71400,71400,71400,0
|
|
20240328,164300,370210000,71400,71400,71400,71400,0
|
|
20240328,164200,370210000,71400,71400,71400,71400,0
|
|
20240328,164100,370210000,71400,71400,71400,71400,0
|
|
20240328,164000,370210000,71400,71400,71400,71400,0
|
|
20240328,163900,370210000,71400,71400,71400,71400,0
|
|
20240328,163800,370210000,71400,71400,71400,71400,0
|
|
20240328,163700,370210000,71400,71400,71400,71400,0
|
|
20240328,163600,370210000,71400,71400,71400,71400,0
|
|
20240328,163500,370210000,71400,71400,71400,71400,0
|
|
20240328,163400,370210000,71400,71400,71400,71400,0
|
|
20240328,163300,370210000,71400,71400,71400,71400,0
|
|
20240328,163200,370210000,71400,71400,71400,71400,0
|
|
20240328,163100,370210000,71400,71400,71400,71400,0
|
|
20240328,163000,370210000,71400,71400,71400,71400,453
|
|
20240328,162900,370210000,71400,71400,71400,71400,0
|
|
20240328,162800,370210000,71400,71400,71400,71400,0
|
|
20240328,162700,370210000,71400,71400,71400,71400,0
|
|
20240328,162600,370210000,71400,71400,71400,71400,0
|
|
20240328,162500,370210000,71400,71400,71400,71400,0
|
|
20240328,162400,370210000,71400,71400,71400,71400,0
|
|
20240328,162300,370210000,71400,71400,71400,71400,0
|
|
20240328,162200,370210000,71400,71400,71400,71400,0
|
|
20240328,162100,370210000,71400,71400,71400,71400,0
|
|
20240328,162000,370210000,71400,71400,71400,71400,0
|
|
20240328,161900,370210000,71400,71400,71400,71400,0
|
|
20240328,161800,370210000,71400,71400,71400,71400,0
|
|
20240328,161700,370210000,71400,71400,71400,71400,0
|
|
20240328,161600,370210000,71400,71400,71400,71400,0
|
|
20240328,161500,370210000,71400,71400,71400,71400,0
|
|
20240328,161400,370210000,71400,71400,71400,71400,0
|
|
20240328,161300,370210000,71400,71400,71400,71400,0
|
|
20240328,161200,370210000,71400,71400,71400,71400,0
|
|
20240328,161100,370210000,71400,71400,71400,71400,0
|
|
20240328,161000,370210000,71400,71400,71400,71400,0
|
|
20240328,160900,370210000,71400,71400,71400,71400,0
|
|
20240328,160800,370210000,71400,71400,71400,71400,0
|
|
20240328,160700,370210000,71400,71400,71400,71400,0
|
|
20240328,160600,370210000,71400,71400,71400,71400,0
|
|
20240328,160500,370210000,71400,71400,71400,71400,0
|
|
20240328,160400,370210000,71400,71400,71400,71400,0
|
|
20240328,160300,370210000,71400,71400,71400,71400,0
|
|
20240328,160200,370210000,71400,71400,71400,71400,0
|
|
20240328,160100,370210000,71400,71400,71400,71400,0
|
|
20240328,160000,370210000,71400,71400,71400,71400,453
|
|
20240328,155900,370210000,71400,71400,71400,71400,0
|
|
20240328,155800,370210000,71400,71400,71400,71400,0
|
|
20240328,155700,370210000,71400,71400,71400,71400,0
|
|
20240328,155600,370210000,71400,71400,71400,71400,0
|
|
20240328,155500,370210000,71400,71400,71400,71400,0
|
|
20240328,155400,370210000,71400,71400,71400,71400,0
|
|
20240328,155300,370210000,71400,71400,71400,71400,0
|
|
20240328,155200,370210000,71400,71400,71400,71400,0
|
|
20240328,155100,370210000,71400,71400,71400,71400,0
|
|
20240328,155000,370210000,71400,71400,71400,71400,0
|
|
20240328,154900,370210000,71400,71400,71400,71400,0
|
|
20240328,154800,370210000,71400,71400,71400,71400,0
|
|
20240328,154700,370210000,71400,71400,71400,71400,0
|
|
20240328,154600,370210000,71400,71400,71400,71400,0
|
|
20240328,154500,370210000,71400,71400,71400,71400,0
|
|
20240328,154400,370210000,71400,71400,71400,71400,0
|
|
20240328,154300,370210000,71400,71400,71400,71400,0
|
|
20240328,154200,370210000,71400,71400,71400,71400,0
|
|
20240328,154100,370210000,71400,71400,71400,71400,0
|
|
20240328,154000,370210000,71400,71400,71400,71400,0
|
|
20240328,153900,370210000,71400,71400,71400,71400,0
|
|
20240328,153800,370210000,71400,71400,71400,71400,0
|
|
20240328,153700,370210000,71400,71400,71400,71400,0
|
|
20240328,153600,370210000,71400,71400,71400,71400,0
|
|
20240328,153500,370210000,71400,71400,71400,71400,0
|
|
20240328,153400,370210000,71400,71400,71400,71400,0
|
|
20240328,153300,370210000,71400,71400,71400,71400,0
|
|
20240328,153200,370210000,71400,71400,71400,71400,0
|
|
20240328,153100,370210000,71400,71400,71400,71400,0
|
|
20240328,153000,370210000,71400,71400,71400,71400,906
|
|
20240328,152900,337865800,71800,71800,71800,71800,0
|
|
20240328,152800,337865800,71800,71800,71800,71800,0
|
|
20240328,152700,337865800,71800,71800,71800,71800,0
|
|
20240328,152600,337865800,71800,71800,71800,71800,0
|
|
20240328,152500,337865800,71800,71800,71800,71800,0
|
|
20240328,152400,337865800,71800,71800,71800,71800,0
|
|
20240328,152300,337865800,71800,71800,71800,71800,0
|
|
20240328,152200,337865800,71800,71800,71800,71800,0
|
|
20240328,152100,337865800,71800,71800,71800,71800,0
|
|
20240328,152000,337865800,71800,71800,71800,71800,0
|
|
20240328,151900,337865800,71800,71800,71800,71500,7
|
|
20240328,151800,337364400,71500,71500,71500,71500,13
|
|
20240328,151700,336434900,71800,71800,71800,71800,3
|
|
20240328,151600,336219500,71500,71500,71500,71500,0
|
|
20240328,151500,336219500,71500,71500,71600,71400,297
|
|
20240328,151400,314990300,71500,71500,71500,71500,1
|
|
20240328,151300,314918800,71400,71400,71400,71400,13
|
|
20240328,151200,313990600,71500,71500,71500,71500,1
|
|
20240328,151100,313919100,71500,71500,71500,71500,1
|
|
20240328,151000,313847600,71500,71500,71500,71500,22
|
|
20240328,150900,312274600,71500,71500,71500,71500,44
|
|
20240328,150800,309128600,71500,71500,71500,71500,64
|
|
20240328,150700,304552600,71400,71400,71400,71400,8
|
|
20240328,150600,303981400,71500,71500,71500,71500,7
|
|
20240328,150500,303480900,71500,71500,71500,71500,104
|
|
20240328,150400,296044900,71500,71500,71500,71500,16
|
|
20240328,150300,294900900,71500,71500,71500,71500,35
|
|
20240328,150200,292398400,71400,71500,71500,71400,168
|
|
20240328,150100,280388400,71600,71600,71600,71600,114
|
|
20240328,150000,272226000,71700,71700,71700,71700,16
|
|
20240328,145900,271078800,71700,71700,71700,71700,16
|
|
20240328,145800,269931600,71800,71800,71800,71700,24
|
|
20240328,145700,268209200,71900,71900,71900,71900,36
|
|
20240328,145600,265620800,71900,71700,72000,71700,164
|
|
20240328,145500,253843200,71700,71700,71700,71700,0
|
|
20240328,145400,253843200,71700,71600,71700,71600,105
|
|
20240328,145300,246324700,71500,71600,71600,71500,20
|
|
20240328,145200,244893200,71600,71600,71600,71600,250
|
|
20240328,145100,226993200,71600,71700,71700,71600,5
|
|
20240328,145000,226634900,71700,71700,71700,71700,5
|
|
20240328,144900,226276400,71700,71700,71700,71700,4
|
|
20240328,144800,225989600,71700,71700,71700,71700,5
|
|
20240328,144700,225631100,71700,71700,71700,71700,15
|
|
20240328,144600,224555600,71700,71700,71700,71700,10
|
|
20240328,144500,223838600,71700,71700,71700,71700,4
|
|
20240328,144400,223551800,71700,71800,71800,71700,216
|
|
20240328,144300,208048300,71900,71900,71900,71900,0
|
|
20240328,144200,208048300,71900,71800,71900,71800,249
|
|
20240328,144100,190168400,71800,71800,71800,71800,2
|
|
20240328,144000,190024800,71900,71900,71900,71900,0
|
|
20240328,143900,190024800,71900,71900,71900,71900,0
|
|
20240328,143800,190024800,71900,71900,71900,71900,0
|
|
20240328,143700,190024800,71900,71900,71900,71900,0
|
|
20240328,143600,190024800,71900,71900,71900,71900,1
|
|
20240328,143500,189952900,71800,71800,71800,71800,0
|
|
20240328,143400,189952900,71800,71800,71800,71800,0
|
|
20240328,143300,189952900,71800,71800,71800,71800,9
|
|
20240328,143200,189306700,71900,71900,71900,71900,0
|
|
20240328,143100,189306700,71900,71900,71900,71900,0
|
|
20240328,143000,189306700,71900,71900,71900,71900,1
|
|
20240328,142900,189234800,71900,71800,71900,71800,4
|
|
20240328,142800,188947500,71800,71800,71800,71800,0
|
|
20240328,142700,188947500,71800,71800,71800,71800,0
|
|
20240328,142600,188947500,71800,71800,71800,71800,9
|
|
20240328,142500,188301300,72000,72000,72000,72000,1
|
|
20240328,142400,188229300,71900,71900,71900,71900,5
|
|
20240328,142300,187869800,71900,71900,71900,71900,10
|
|
20240328,142200,187150800,71900,71900,71900,71900,1
|
|
20240328,142100,187078900,71900,71900,71900,71900,0
|
|
20240328,142000,187078900,71900,71900,71900,71900,0
|
|
20240328,141900,187078900,71900,71900,71900,71900,15
|
|
20240328,141800,186000400,71900,71900,71900,71900,0
|
|
20240328,141700,186000400,71900,71900,71900,71900,0
|
|
20240328,141600,186000400,71900,71900,71900,71900,0
|
|
20240328,141500,186000400,71900,71900,71900,71900,0
|
|
20240328,141400,186000400,71900,71900,71900,71900,7
|
|
20240328,141300,185497100,71900,71900,71900,71900,6
|
|
20240328,141200,185065700,71900,72000,72000,71900,52
|
|
20240328,141100,181325400,71900,71900,71900,71900,0
|
|
20240328,141000,181325400,71900,71900,71900,71900,0
|
|
20240328,140900,181325400,71900,72000,72100,71900,210
|
|
20240328,140800,166211200,72000,72000,72000,72000,0
|
|
20240328,140700,166211200,72000,72000,72000,72000,1
|
|
20240328,140600,166139200,72000,72100,72100,72000,34
|
|
20240328,140500,163688100,72100,72100,72100,72100,0
|
|
20240328,140400,163688100,72100,72100,72100,72100,0
|
|
20240328,140300,163688100,72100,72100,72100,72100,0
|
|
20240328,140200,163688100,72100,72100,72100,72100,0
|
|
20240328,140100,163688100,72100,72100,72100,72100,0
|
|
20240328,140000,163688100,72100,72100,72100,72100,0
|
|
20240328,135900,163688100,72100,72100,72100,72100,0
|
|
20240328,135800,163688100,72100,72100,72100,72100,0
|
|
20240328,135700,163688100,72100,72100,72100,72100,0
|
|
20240328,135600,163688100,72100,72100,72100,72100,0
|
|
20240328,135500,163688100,72100,72100,72100,72100,25
|
|
20240328,135400,161885600,72100,72100,72100,72100,0
|
|
20240328,135300,161885600,72100,72100,72100,72100,0
|
|
20240328,135200,161885600,72100,72100,72100,72100,0
|
|
20240328,135100,161885600,72100,72100,72100,72100,0
|
|
20240328,135000,161885600,72100,72100,72100,72100,0
|
|
20240328,134900,161885600,72100,72100,72100,72100,0
|
|
20240328,134800,161885600,72100,72100,72100,72100,0
|
|
20240328,134700,161885600,72100,72100,72100,72100,0
|
|
20240328,134600,161885600,72100,72100,72100,72100,0
|
|
20240328,134500,161885600,72100,72100,72100,72100,0
|
|
20240328,134400,161885600,72100,72100,72100,72000,28
|
|
20240328,134300,159866900,72000,72000,72000,72000,3
|
|
20240328,134200,159650900,72000,72000,72000,72000,1
|
|
20240328,134100,159578900,72000,72000,72000,72000,0
|
|
20240328,134000,159578900,72000,72000,72000,72000,1
|
|
20240328,133900,159506900,72000,72000,72000,72000,1
|
|
20240328,133800,159434900,72000,72000,72000,72000,1
|
|
20240328,133700,159362900,72000,72000,72000,72000,1
|
|
20240328,133600,159290900,72000,72000,72000,72000,1
|
|
20240328,133500,159218900,72000,72000,72000,72000,1
|
|
20240328,133400,159146900,72000,72000,72000,72000,3
|
|
20240328,133300,158930900,72000,72000,72000,72000,2
|
|
20240328,133200,158786900,72000,72000,72000,72000,1
|
|
20240328,133100,158714900,72000,72000,72000,72000,3
|
|
20240328,133000,158498900,72000,72000,72000,72000,1
|
|
20240328,132900,158426900,72000,72000,72000,72000,2
|
|
20240328,132800,158282900,72000,72000,72000,72000,2
|
|
20240328,132700,158138900,72000,72000,72000,72000,18
|
|
20240328,132600,156842900,72100,72100,72100,72100,0
|
|
20240328,132500,156842900,72100,72000,72100,72000,118
|
|
20240328,132400,148346200,72000,72100,72100,72000,18
|
|
20240328,132300,147048500,72100,72100,72100,72100,2
|
|
20240328,132200,146904300,72100,72100,72100,72100,3
|
|
20240328,132100,146688000,72100,72100,72100,72100,0
|
|
20240328,132000,146688000,72100,72100,72100,72100,1
|
|
20240328,131900,146615900,72100,72100,72100,72100,1
|
|
20240328,131800,146543800,72200,72200,72200,72200,0
|
|
20240328,131700,146543800,72200,72200,72200,72200,0
|
|
20240328,131600,146543800,72200,72200,72200,72200,0
|
|
20240328,131500,146543800,72200,72200,72200,72200,0
|
|
20240328,131400,146543800,72200,72200,72200,72200,0
|
|
20240328,131300,146543800,72200,72200,72200,72200,0
|
|
20240328,131200,146543800,72200,72200,72200,72200,0
|
|
20240328,131100,146543800,72200,72200,72200,72200,1
|
|
20240328,131000,146471600,72200,72200,72200,72200,0
|
|
20240328,130900,146471600,72200,72200,72200,72200,0
|
|
20240328,130800,146471600,72200,72200,72200,72200,0
|
|
20240328,130700,146471600,72200,72200,72200,72200,0
|
|
20240328,130600,146471600,72200,72200,72200,72200,0
|
|
20240328,130500,146471600,72200,72200,72200,72200,1
|
|
20240328,130400,146399400,72200,72200,72200,72200,0
|
|
20240328,130300,146399400,72200,72200,72200,72200,0
|
|
20240328,130200,146399400,72200,72200,72200,72200,0
|
|
20240328,130100,146399400,72200,72100,72200,72100,8
|
|
20240328,130000,145822000,72100,72100,72100,72100,2
|
|
20240328,125900,145677800,72100,72100,72100,72100,5
|
|
20240328,125800,145317300,72100,72100,72100,72100,6
|
|
20240328,125700,144884700,72100,72100,72100,72100,10
|
|
20240328,125600,144163700,72100,72100,72100,72100,78
|
|
20240328,125500,138539900,72100,72100,72100,72100,10
|
|
20240328,125400,137818900,72200,72200,72200,72200,0
|
|
20240328,125300,137818900,72200,72200,72200,72200,0
|
|
20240328,125200,137818900,72200,72200,72200,72200,0
|
|
20240328,125100,137818900,72200,72200,72200,72200,0
|
|
20240328,125000,137818900,72200,72200,72200,72200,0
|
|
20240328,124900,137818900,72200,72200,72200,72200,0
|
|
20240328,124800,137818900,72200,72200,72200,72200,0
|
|
20240328,124700,137818900,72200,72200,72200,72200,0
|
|
20240328,124600,137818900,72200,72200,72200,72200,0
|
|
20240328,124500,137818900,72200,72200,72200,72200,0
|
|
20240328,124400,137818900,72200,72200,72200,72200,0
|
|
20240328,124300,137818900,72200,72200,72200,72200,0
|
|
20240328,124200,137818900,72200,72200,72200,72200,0
|
|
20240328,124100,137818900,72200,72200,72200,72200,12
|
|
20240328,124000,136952500,72300,72300,72300,72300,1
|
|
20240328,123900,136880200,72300,72300,72300,72300,0
|
|
20240328,123800,136880200,72300,72300,72300,72300,0
|
|
20240328,123700,136880200,72300,72300,72300,72300,0
|
|
20240328,123600,136880200,72300,72300,72300,72300,0
|
|
20240328,123500,136880200,72300,72300,72300,72300,0
|
|
20240328,123400,136880200,72300,72300,72300,72300,0
|
|
20240328,123300,136880200,72300,72300,72300,72300,0
|
|
20240328,123200,136880200,72300,72300,72300,72300,0
|
|
20240328,123100,136880200,72300,72300,72300,72300,0
|
|
20240328,123000,136880200,72300,72300,72300,72300,0
|
|
20240328,122900,136880200,72300,72300,72300,72300,0
|
|
20240328,122800,136880200,72300,72300,72300,72300,0
|
|
20240328,122700,136880200,72300,72300,72300,72300,0
|
|
20240328,122600,136880200,72300,72300,72300,72300,0
|
|
20240328,122500,136880200,72300,72300,72300,72300,0
|
|
20240328,122400,136880200,72300,72300,72300,72300,0
|
|
20240328,122300,136880200,72300,72300,72300,72300,0
|
|
20240328,122200,136880200,72300,72300,72300,72300,0
|
|
20240328,122100,136880200,72300,72300,72300,72300,0
|
|
20240328,122000,136880200,72300,72300,72300,72300,0
|
|
20240328,121900,136880200,72300,72300,72300,72300,0
|
|
20240328,121800,136880200,72300,72300,72300,72300,0
|
|
20240328,121700,136880200,72300,72300,72300,72300,0
|
|
20240328,121600,136880200,72300,72300,72300,72300,0
|
|
20240328,121500,136880200,72300,72300,72300,72300,0
|
|
20240328,121400,136880200,72300,72300,72300,72300,0
|
|
20240328,121300,136880200,72300,72300,72300,72300,0
|
|
20240328,121200,136880200,72300,72300,72300,72300,0
|
|
20240328,121100,136880200,72300,72300,72300,72300,5
|
|
20240328,121000,136518700,72200,72200,72200,72200,0
|
|
20240328,120900,136518700,72200,72200,72200,72200,0
|
|
20240328,120800,136518700,72200,72200,72200,72200,0
|
|
20240328,120700,136518700,72200,72200,72200,72200,0
|
|
20240328,120600,136518700,72200,72200,72200,72200,0
|
|
20240328,120500,136518700,72200,72200,72200,72200,2
|
|
20240328,120400,136374300,72100,72100,72100,72100,0
|
|
20240328,120300,136374300,72100,72100,72100,72100,0
|
|
20240328,120200,136374300,72100,72100,72100,72100,0
|
|
20240328,120100,136374300,72100,72100,72100,72100,0
|
|
20240328,120000,136374300,72100,72100,72100,72100,2
|
|
20240328,115900,136230100,72100,72100,72100,72100,1
|
|
20240328,115800,136158000,72100,72100,72100,72100,3
|
|
20240328,115700,135941700,72100,72100,72100,72100,2
|
|
20240328,115600,135797500,72100,72100,72100,72100,3
|
|
20240328,115500,135581200,72100,72100,72100,72100,2
|
|
20240328,115400,135437000,72100,72300,72300,72100,229
|
|
20240328,115300,118891700,72300,72300,72300,72300,2
|
|
20240328,115200,118747100,72300,72300,72300,72300,3
|
|
20240328,115100,118530200,72300,72300,72300,72300,1
|
|
20240328,115000,118457900,72300,72300,72300,72300,3
|
|
20240328,114900,118241000,72300,72300,72300,72300,3
|
|
20240328,114800,118024100,72300,72300,72300,72300,1
|
|
20240328,114700,117951800,72300,72300,72300,72300,3
|
|
20240328,114600,117734900,72300,72300,72300,72300,2
|
|
20240328,114500,117590300,72300,72300,72300,72300,3
|
|
20240328,114400,117373400,72300,72300,72300,72300,1
|
|
20240328,114300,117301100,72300,72300,72300,72300,3
|
|
20240328,114200,117084200,72300,72300,72300,72300,1
|
|
20240328,114100,117011900,72300,72300,72300,72300,3
|
|
20240328,114000,116795000,72300,72300,72300,72300,3
|
|
20240328,113900,116578100,72300,72200,72300,72200,3
|
|
20240328,113800,116361400,72200,72200,72200,72200,2
|
|
20240328,113700,116217000,72200,72200,72200,72200,2
|
|
20240328,113600,116072600,72200,72200,72200,72200,3
|
|
20240328,113500,115856000,72200,72200,72200,72200,1
|
|
20240328,113400,115783800,72200,72200,72200,72200,3
|
|
20240328,113300,115567200,72200,72200,72200,72200,2
|
|
20240328,113200,115422800,72200,72200,72200,72200,2
|
|
20240328,113100,115278400,72200,72200,72300,72200,4
|
|
20240328,113000,114989500,72200,72300,72300,72200,12
|
|
20240328,112900,114122100,72200,72200,72200,72200,3
|
|
20240328,112800,113905500,72200,72200,72200,72200,1
|
|
20240328,112700,113833300,72200,72200,72200,72200,3
|
|
20240328,112600,113616700,72200,72200,72200,72200,1
|
|
20240328,112500,113544500,72200,72300,72300,72200,7
|
|
20240328,112400,113038700,72200,72200,72200,72200,2
|
|
20240328,112300,112894300,72200,72200,72200,72200,3
|
|
20240328,112200,112677700,72200,72200,72200,72200,1
|
|
20240328,112100,112605500,72200,72200,72200,72200,3
|
|
20240328,112000,112388900,72200,72200,72200,72200,3
|
|
20240328,111900,112172300,72200,72200,72200,72200,1
|
|
20240328,111800,112100100,72200,72200,72200,72200,3
|
|
20240328,111700,111883500,72200,72200,72200,72200,2
|
|
20240328,111600,111739100,72200,72300,72300,72200,4
|
|
20240328,111500,111450200,72200,72200,72200,72200,1
|
|
20240328,111400,111378000,72200,72200,72200,72200,3
|
|
20240328,111300,111161400,72200,72200,72200,72200,1
|
|
20240328,111200,111089200,72200,72200,72200,72200,3
|
|
20240328,111100,110872600,72200,72300,72300,72200,7
|
|
20240328,111000,110366700,72300,72200,72300,72200,3
|
|
20240328,110900,110150000,72200,72200,72200,72200,3
|
|
20240328,110800,109933400,72200,72200,72200,72200,1
|
|
20240328,110700,109861200,72200,72200,72200,72200,3
|
|
20240328,110600,109644600,72200,72200,72200,72200,1
|
|
20240328,110500,109572400,72200,72200,72200,72200,3
|
|
20240328,110400,109355800,72200,72200,72200,72200,2
|
|
20240328,110300,109211400,72200,72200,72200,72200,1
|
|
20240328,110200,109139200,72200,72100,72200,72100,15
|
|
20240328,110100,108056400,72100,72100,72100,72100,2
|
|
20240328,110000,107912200,72100,72000,72100,72000,4
|
|
20240328,105900,107624000,72000,72000,72000,72000,1
|
|
20240328,105800,107552000,72000,72000,72000,72000,3
|
|
20240328,105700,107336000,72000,72000,72000,72000,2
|
|
20240328,105600,107192000,72100,72100,72100,72100,2
|
|
20240328,105500,107047800,72000,72100,72100,72000,3
|
|
20240328,105400,106831700,72000,72000,72000,72000,3
|
|
20240328,105300,106615700,72000,72000,72000,72000,1
|
|
20240328,105200,106543700,72000,72000,72000,72000,3
|
|
20240328,105100,106327700,72000,72000,72000,72000,3
|
|
20240328,105000,106111700,72000,72000,72000,72000,1
|
|
20240328,104900,106039700,72000,72000,72000,72000,3
|
|
20240328,104800,105823700,72000,72000,72000,72000,2
|
|
20240328,104700,105679700,72000,72000,72000,72000,3
|
|
20240328,104600,105463700,72000,72000,72000,72000,1
|
|
20240328,104500,105391700,72000,72000,72000,72000,3
|
|
20240328,104400,105175700,72000,72000,72000,72000,1
|
|
20240328,104300,105103700,72000,72000,72000,72000,3
|
|
20240328,104200,104887700,72100,72100,72100,72100,13
|
|
20240328,104100,103950400,72100,72100,72100,72100,2
|
|
20240328,104000,103806200,72100,72100,72100,72100,13
|
|
20240328,103900,102868900,72100,72100,72100,72100,1
|
|
20240328,103800,102796800,72100,72000,72100,72000,200
|
|
20240328,103700,88379700,71900,71900,71900,71900,1
|
|
20240328,103600,88307800,71900,71900,72000,71900,4
|
|
20240328,103500,88020100,71900,71900,71900,71900,2
|
|
20240328,103400,87876300,71900,71900,71900,71900,8
|
|
20240328,103300,87301100,71900,71900,71900,71900,2
|
|
20240328,103200,87157300,71900,71900,71900,71900,2
|
|
20240328,103100,87013500,71900,71900,71900,71900,3
|
|
20240328,103000,86797800,71900,71900,71900,71900,1
|
|
20240328,102900,86725900,71900,71900,71900,71900,3
|
|
20240328,102800,86510200,71900,71900,71900,71900,2
|
|
20240328,102700,86366400,71900,71900,71900,71900,2
|
|
20240328,102600,86222600,71900,71900,71900,71900,2
|
|
20240328,102500,86078800,71900,71900,71900,71900,3
|
|
20240328,102400,85863100,71900,71900,71900,71900,1
|
|
20240328,102300,85791200,71900,71900,71900,71900,0
|
|
20240328,102200,85791200,71900,71900,71900,71900,0
|
|
20240328,102100,85791200,71900,71900,71900,71900,0
|
|
20240328,102000,85791200,71900,71900,71900,71900,0
|
|
20240328,101900,85791200,71900,71900,71900,71900,2
|
|
20240328,101800,85647400,71900,71900,72000,71900,4
|
|
20240328,101700,85359700,72000,72100,72100,72000,128
|
|
20240328,101600,76139100,72100,72100,72100,72100,2
|
|
20240328,101500,75994900,72100,72100,72100,72100,1
|
|
20240328,101400,75922800,72100,72100,72100,72100,4
|
|
20240328,101300,75634400,72100,72100,72100,72100,2
|
|
20240328,101200,75490200,72100,72100,72100,72100,1
|
|
20240328,101100,75418100,72100,72100,72100,72100,2
|
|
20240328,101000,75273900,72100,72000,72300,72000,5
|
|
20240328,100900,74913400,72000,71800,72000,71800,33
|
|
20240328,100800,72539500,71800,72000,72000,71800,7
|
|
20240328,100700,72035900,71800,71800,71800,71800,2
|
|
20240328,100600,71892300,71800,71800,71800,71800,3
|
|
20240328,100500,71676900,71900,71900,71900,71900,30
|
|
20240328,100400,69519900,71900,72000,72000,71900,99
|
|
20240328,100300,62392400,72000,72000,72000,72000,2
|
|
20240328,100200,62248400,72000,72000,72000,72000,4
|
|
20240328,100100,61960400,72000,72000,72000,72000,2
|
|
20240328,100000,61816400,72100,72100,72100,72100,2
|
|
20240328,095900,61672200,72300,72000,72300,72000,4
|
|
20240328,095800,61383900,72000,72100,72100,72000,6
|
|
20240328,095700,60951800,72000,72100,72100,72000,6
|
|
20240328,095600,60519500,72100,72100,72100,72100,3
|
|
20240328,095500,60303200,72200,72200,72200,72200,57
|
|
20240328,095400,56187800,72200,72200,72200,72200,0
|
|
20240328,095300,56187800,72200,72200,72200,72200,3
|
|
20240328,095200,55971200,72200,72200,72200,72200,3
|
|
20240328,095100,55754600,72200,72200,72200,72200,3
|
|
20240328,095000,55538000,72300,72300,72300,72300,0
|
|
20240328,094900,55538000,72300,72300,72300,72300,1
|
|
20240328,094800,55465700,72300,72300,72300,72300,0
|
|
20240328,094700,55465700,72300,72300,72300,72300,0
|
|
20240328,094600,55465700,72300,72300,72300,72300,8
|
|
20240328,094500,54887300,72200,72200,72200,72200,0
|
|
20240328,094400,54887300,72200,72200,72200,72200,1
|
|
20240328,094300,54815100,72300,72300,72300,72300,0
|
|
20240328,094200,54815100,72300,72300,72300,72300,0
|
|
20240328,094100,54815100,72300,72300,72300,72300,0
|
|
20240328,094000,54815100,72300,72300,72300,72300,0
|
|
20240328,093900,54815100,72300,72300,72300,72300,0
|
|
20240328,093800,54815100,72300,72300,72300,72300,3
|
|
20240328,093700,54598200,72100,72200,72200,72100,36
|
|
20240328,093600,52001600,72200,72100,72200,72100,164
|
|
20240328,093500,40176600,72100,72100,72100,72100,0
|
|
20240328,093400,40176600,72100,72100,72100,72100,0
|
|
20240328,093300,40176600,72100,72100,72100,72100,0
|
|
20240328,093200,40176600,72100,72100,72100,72100,0
|
|
20240328,093100,40176600,72100,72100,72100,72100,8
|
|
20240328,093000,39599800,72100,72100,72100,72100,0
|
|
20240328,092900,39599800,72100,72100,72100,72100,8
|
|
20240328,092800,39023000,72200,72200,72200,72200,170
|
|
20240328,092700,26749000,72300,72300,72300,72300,0
|
|
20240328,092600,26749000,72300,72300,72300,72300,35
|
|
20240328,092500,24218500,72400,72400,72400,72400,0
|
|
20240328,092400,24218500,72400,72400,72400,72400,0
|
|
20240328,092300,24218500,72400,72400,72400,72400,1
|
|
20240328,092200,24146100,72400,72400,72400,72400,0
|
|
20240328,092100,24146100,72400,72400,72400,72400,0
|
|
20240328,092000,24146100,72400,72400,72400,72400,0
|
|
20240328,091900,24146100,72400,72400,72400,72400,0
|
|
20240328,091800,24146100,72400,72400,72400,72400,0
|
|
20240328,091700,24146100,72400,72400,72400,72400,7
|
|
20240328,091600,23639300,72600,72600,72600,72600,0
|
|
20240328,091500,23639300,72600,72600,72600,72600,0
|
|
20240328,091400,23639300,72600,72600,72600,72600,0
|
|
20240328,091300,23639300,72600,72600,72600,72600,2
|
|
20240328,091200,23494100,72600,72400,72600,72400,231
|
|
20240328,091100,6725700,72600,72600,72600,72600,0
|
|
20240328,091000,6725700,72600,72600,72600,72600,2
|
|
20240328,090900,6580500,72400,72400,72400,72400,15
|
|
20240328,090800,5494500,72400,72400,72400,72400,0
|
|
20240328,090700,5494500,72400,72400,72400,72400,0
|
|
20240328,090600,5494500,72400,72400,72400,72400,0
|
|
20240328,090500,5494500,72400,72400,72400,72400,33
|
|
20240328,090400,3105300,72400,72400,72400,72400,1
|
|
20240328,090300,3032900,72300,72300,72300,72300,0
|
|
20240328,090200,3032900,72300,72300,72300,72300,5
|
|
20240328,090100,2671400,72200,72200,72200,72200,2
|
|
20240328,090000,2527000,72200,72200,72200,72200,35
|