635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193200,702786200,67200,67200,67200,67200,124
|
|
20240328,193100,702786200,67200,67200,67200,67200,0
|
|
20240328,193000,702786200,67200,67200,67200,67200,0
|
|
20240328,192900,702786200,67200,67200,67200,67200,0
|
|
20240328,192800,702786200,67200,67200,67200,67200,0
|
|
20240328,192700,702786200,67200,67200,67200,67200,0
|
|
20240328,192600,702786200,67200,67200,67200,67200,0
|
|
20240328,192500,702786200,67200,67200,67200,67200,0
|
|
20240328,192400,702786200,67200,67200,67200,67200,0
|
|
20240328,192300,702786200,67200,67200,67200,67200,0
|
|
20240328,192200,702786200,67200,67200,67200,67200,0
|
|
20240328,192100,702786200,67200,67200,67200,67200,0
|
|
20240328,192000,702786200,67200,67200,67200,67200,0
|
|
20240328,191900,702786200,67200,67200,67200,67200,0
|
|
20240328,191800,702786200,67200,67200,67200,67200,0
|
|
20240328,191700,702786200,67200,67200,67200,67200,0
|
|
20240328,191600,702786200,67200,67200,67200,67200,0
|
|
20240328,191500,702786200,67200,67200,67200,67200,0
|
|
20240328,191400,702786200,67200,67200,67200,67200,0
|
|
20240328,191300,702786200,67200,67200,67200,67200,0
|
|
20240328,191200,702786200,67200,67200,67200,67200,0
|
|
20240328,191100,702786200,67200,67200,67200,67200,0
|
|
20240328,191000,702786200,67200,67200,67200,67200,0
|
|
20240328,190900,702786200,67200,67200,67200,67200,0
|
|
20240328,190800,702786200,67200,67200,67200,67200,0
|
|
20240328,190700,702786200,67200,67200,67200,67200,0
|
|
20240328,190600,702786200,67200,67200,67200,67200,0
|
|
20240328,190500,702786200,67200,67200,67200,67200,0
|
|
20240328,190400,702786200,67200,67200,67200,67200,0
|
|
20240328,190300,702786200,67200,67200,67200,67200,0
|
|
20240328,190200,702786200,67200,67200,67200,67200,124
|
|
20240328,190100,702786200,67200,67200,67200,67200,0
|
|
20240328,190000,702786200,67200,67200,67200,67200,0
|
|
20240328,185900,702786200,67200,67200,67200,67200,0
|
|
20240328,185800,702786200,67200,67200,67200,67200,0
|
|
20240328,185700,702786200,67200,67200,67200,67200,0
|
|
20240328,185600,702786200,67200,67200,67200,67200,0
|
|
20240328,185500,702786200,67200,67200,67200,67200,0
|
|
20240328,185400,702786200,67200,67200,67200,67200,0
|
|
20240328,185300,702786200,67200,67200,67200,67200,0
|
|
20240328,185200,702786200,67200,67200,67200,67200,0
|
|
20240328,185100,702786200,67200,67200,67200,67200,0
|
|
20240328,185000,702786200,67200,67200,67200,67200,0
|
|
20240328,184900,702786200,67200,67200,67200,67200,0
|
|
20240328,184800,702786200,67200,67200,67200,67200,0
|
|
20240328,184700,702786200,67200,67200,67200,67200,0
|
|
20240328,184600,702786200,67200,67200,67200,67200,0
|
|
20240328,184500,702786200,67200,67200,67200,67200,0
|
|
20240328,184400,702786200,67200,67200,67200,67200,0
|
|
20240328,184300,702786200,67200,67200,67200,67200,0
|
|
20240328,184200,702786200,67200,67200,67200,67200,0
|
|
20240328,184100,702786200,67200,67200,67200,67200,0
|
|
20240328,184000,702786200,67200,67200,67200,67200,0
|
|
20240328,183900,702786200,67200,67200,67200,67200,0
|
|
20240328,183800,702786200,67200,67200,67200,67200,0
|
|
20240328,183700,702786200,67200,67200,67200,67200,0
|
|
20240328,183600,702786200,67200,67200,67200,67200,0
|
|
20240328,183500,702786200,67200,67200,67200,67200,0
|
|
20240328,183400,702786200,67200,67200,67200,67200,0
|
|
20240328,183300,702786200,67200,67200,67200,67200,0
|
|
20240328,183200,702786200,67200,67200,67200,67200,124
|
|
20240328,183100,702786200,67200,67200,67200,67200,0
|
|
20240328,183000,702786200,67200,67200,67200,67200,0
|
|
20240328,182900,702786200,67200,67200,67200,67200,0
|
|
20240328,182800,702786200,67200,67200,67200,67200,0
|
|
20240328,182700,702786200,67200,67200,67200,67200,0
|
|
20240328,182600,702786200,67200,67200,67200,67200,0
|
|
20240328,182500,702786200,67200,67200,67200,67200,0
|
|
20240328,182400,702786200,67200,67200,67200,67200,0
|
|
20240328,182300,702786200,67200,67200,67200,67200,0
|
|
20240328,182200,702786200,67200,67200,67200,67200,0
|
|
20240328,182100,702786200,67200,67200,67200,67200,0
|
|
20240328,182000,702786200,67200,67200,67200,67200,0
|
|
20240328,181900,702786200,67200,67200,67200,67200,0
|
|
20240328,181800,702786200,67200,67200,67200,67200,0
|
|
20240328,181700,702786200,67200,67200,67200,67200,0
|
|
20240328,181600,702786200,67200,67200,67200,67200,0
|
|
20240328,181500,702786200,67200,67200,67200,67200,0
|
|
20240328,181400,702786200,67200,67200,67200,67200,0
|
|
20240328,181300,702786200,67200,67200,67200,67200,0
|
|
20240328,181200,702786200,67200,67200,67200,67200,0
|
|
20240328,181100,702786200,67200,67200,67200,67200,0
|
|
20240328,181000,702786200,67200,67200,67200,67200,0
|
|
20240328,180900,702786200,67200,67200,67200,67200,0
|
|
20240328,180800,702786200,67200,67200,67200,67200,0
|
|
20240328,180700,702786200,67200,67200,67200,67200,0
|
|
20240328,180600,702786200,67200,67200,67200,67200,0
|
|
20240328,180500,702786200,67200,67200,67200,67200,0
|
|
20240328,180400,702786200,67200,67200,67200,67200,0
|
|
20240328,180300,702786200,67200,67200,67200,67200,0
|
|
20240328,180200,702786200,67200,67200,67200,67200,124
|
|
20240328,180100,702786200,67200,67200,67200,67200,0
|
|
20240328,180000,702786200,67200,67200,67200,67200,0
|
|
20240328,175900,702786200,67200,67200,67200,67200,0
|
|
20240328,175800,702786200,67200,67200,67200,67200,0
|
|
20240328,175700,702786200,67200,67200,67200,67200,0
|
|
20240328,175600,702786200,67200,67200,67200,67200,0
|
|
20240328,175500,702786200,67200,67200,67200,67200,0
|
|
20240328,175400,702786200,67200,67200,67200,67200,0
|
|
20240328,175300,702786200,67200,67200,67200,67200,0
|
|
20240328,175200,702786200,67200,67200,67200,67200,0
|
|
20240328,175100,702786200,67200,67200,67200,67200,0
|
|
20240328,175000,702786200,67200,67200,67200,67200,0
|
|
20240328,174900,702786200,67200,67200,67200,67200,0
|
|
20240328,174800,702786200,67200,67200,67200,67200,0
|
|
20240328,174700,702786200,67200,67200,67200,67200,0
|
|
20240328,174600,702786200,67200,67200,67200,67200,0
|
|
20240328,174500,702786200,67200,67200,67200,67200,0
|
|
20240328,174400,702786200,67200,67200,67200,67200,0
|
|
20240328,174300,702786200,67200,67200,67200,67200,0
|
|
20240328,174200,702786200,67200,67200,67200,67200,0
|
|
20240328,174100,702786200,67200,67200,67200,67200,0
|
|
20240328,174000,702786200,67200,67200,67200,67200,0
|
|
20240328,173900,702786200,67200,67200,67200,67200,0
|
|
20240328,173800,702786200,67200,67200,67200,67200,0
|
|
20240328,173700,702786200,67200,67200,67200,67200,0
|
|
20240328,173600,702786200,67200,67200,67200,67200,0
|
|
20240328,173500,702786200,67200,67200,67200,67200,0
|
|
20240328,173400,702786200,67200,67200,67200,67200,0
|
|
20240328,173300,702786200,67200,67200,67200,67200,0
|
|
20240328,173200,702786200,67200,67200,67200,67200,124
|
|
20240328,173100,702786200,67200,67200,67200,67200,0
|
|
20240328,173000,702786200,67200,67200,67200,67200,0
|
|
20240328,172900,702786200,67200,67200,67200,67200,0
|
|
20240328,172800,702786200,67200,67200,67200,67200,0
|
|
20240328,172700,702786200,67200,67200,67200,67200,0
|
|
20240328,172600,702786200,67200,67200,67200,67200,0
|
|
20240328,172500,702786200,67200,67200,67200,67200,0
|
|
20240328,172400,702786200,67200,67200,67200,67200,0
|
|
20240328,172300,702786200,67200,67200,67200,67200,0
|
|
20240328,172200,702786200,67200,67200,67200,67200,0
|
|
20240328,172100,702786200,67200,67200,67200,67200,0
|
|
20240328,172000,702786200,67200,67200,67200,67200,0
|
|
20240328,171900,702786200,67200,67200,67200,67200,0
|
|
20240328,171800,702786200,67200,67200,67200,67200,0
|
|
20240328,171700,702786200,67200,67200,67200,67200,0
|
|
20240328,171600,702786200,67200,67200,67200,67200,0
|
|
20240328,171500,702786200,67200,67200,67200,67200,0
|
|
20240328,171400,702786200,67200,67200,67200,67200,0
|
|
20240328,171300,702786200,67200,67200,67200,67200,0
|
|
20240328,171200,702786200,67200,67200,67200,67200,0
|
|
20240328,171100,702786200,67200,67200,67200,67200,0
|
|
20240328,171000,702786200,67200,67200,67200,67200,0
|
|
20240328,170900,702786200,67200,67200,67200,67200,0
|
|
20240328,170800,702786200,67200,67200,67200,67200,0
|
|
20240328,170700,702786200,67200,67200,67200,67200,0
|
|
20240328,170600,702786200,67200,67200,67200,67200,0
|
|
20240328,170500,702786200,67200,67200,67200,67200,0
|
|
20240328,170400,702786200,67200,67200,67200,67200,0
|
|
20240328,170300,702786200,67200,67200,67200,67200,0
|
|
20240328,170200,702786200,67200,67200,67200,67200,124
|
|
20240328,170100,702786200,67200,67200,67200,67200,0
|
|
20240328,170000,702786200,67200,67200,67200,67200,0
|
|
20240328,165900,702786200,67200,67200,67200,67200,0
|
|
20240328,165800,702786200,67200,67200,67200,67200,0
|
|
20240328,165700,702786200,67200,67200,67200,67200,0
|
|
20240328,165600,702786200,67200,67200,67200,67200,0
|
|
20240328,165500,702786200,67200,67200,67200,67200,0
|
|
20240328,165400,702786200,67200,67200,67200,67200,0
|
|
20240328,165300,702786200,67200,67200,67200,67200,0
|
|
20240328,165200,702786200,67200,67200,67200,67200,0
|
|
20240328,165100,702786200,67200,67200,67200,67200,0
|
|
20240328,165000,702786200,67200,67200,67200,67200,0
|
|
20240328,164900,702786200,67200,67200,67200,67200,0
|
|
20240328,164800,702786200,67200,67200,67200,67200,0
|
|
20240328,164700,702786200,67200,67200,67200,67200,0
|
|
20240328,164600,702786200,67200,67200,67200,67200,0
|
|
20240328,164500,702786200,67200,67200,67200,67200,0
|
|
20240328,164400,702786200,67200,67200,67200,67200,0
|
|
20240328,164300,702786200,67200,67200,67200,67200,0
|
|
20240328,164200,702786200,67200,67200,67200,67200,0
|
|
20240328,164100,702786200,67200,67200,67200,67200,0
|
|
20240328,164000,702786200,67200,67200,67200,67200,0
|
|
20240328,163900,702786200,67200,67200,67200,67200,0
|
|
20240328,163800,702786200,67200,67200,67200,67200,0
|
|
20240328,163700,702786200,67200,67200,67200,67200,0
|
|
20240328,163600,702786200,67200,67200,67200,67200,0
|
|
20240328,163500,702786200,67200,67200,67200,67200,0
|
|
20240328,163400,702786200,67200,67200,67200,67200,0
|
|
20240328,163300,702786200,67200,67200,67200,67200,0
|
|
20240328,163200,702786200,67200,67200,67200,67200,124
|
|
20240328,163100,702786200,67200,67200,67200,67200,0
|
|
20240328,163000,702786200,67200,67200,67200,67200,0
|
|
20240328,162900,702786200,67200,67200,67200,67200,0
|
|
20240328,162800,702786200,67200,67200,67200,67200,0
|
|
20240328,162700,702786200,67200,67200,67200,67200,0
|
|
20240328,162600,702786200,67200,67200,67200,67200,0
|
|
20240328,162500,702786200,67200,67200,67200,67200,0
|
|
20240328,162400,702786200,67200,67200,67200,67200,0
|
|
20240328,162300,702786200,67200,67200,67200,67200,0
|
|
20240328,162200,702786200,67200,67200,67200,67200,0
|
|
20240328,162100,702786200,67200,67200,67200,67200,0
|
|
20240328,162000,702786200,67200,67200,67200,67200,0
|
|
20240328,161900,702786200,67200,67200,67200,67200,0
|
|
20240328,161800,702786200,67200,67200,67200,67200,0
|
|
20240328,161700,702786200,67200,67200,67200,67200,0
|
|
20240328,161600,702786200,67200,67200,67200,67200,0
|
|
20240328,161500,702786200,67200,67200,67200,67200,0
|
|
20240328,161400,702786200,67200,67200,67200,67200,0
|
|
20240328,161300,702786200,67200,67200,67200,67200,0
|
|
20240328,161200,702786200,67200,67200,67200,67200,0
|
|
20240328,161100,702786200,67200,67200,67200,67200,0
|
|
20240328,161000,702786200,67200,67200,67200,67200,0
|
|
20240328,160900,702786200,67200,67200,67200,67200,0
|
|
20240328,160800,702786200,67200,67200,67200,67200,0
|
|
20240328,160700,702786200,67200,67200,67200,67200,0
|
|
20240328,160600,702786200,67200,67200,67200,67200,0
|
|
20240328,160500,702786200,67200,67200,67200,67200,0
|
|
20240328,160400,702786200,67200,67200,67200,67200,0
|
|
20240328,160300,702786200,67200,67200,67200,67200,0
|
|
20240328,160200,702786200,67200,67200,67200,67200,124
|
|
20240328,160100,702786200,67200,67200,67200,67200,0
|
|
20240328,160000,702786200,67200,67200,67200,67200,0
|
|
20240328,155900,702786200,67200,67200,67200,67200,0
|
|
20240328,155800,702786200,67200,67200,67200,67200,0
|
|
20240328,155700,702786200,67200,67200,67200,67200,0
|
|
20240328,155600,702786200,67200,67200,67200,67200,0
|
|
20240328,155500,702786200,67200,67200,67200,67200,0
|
|
20240328,155400,702786200,67200,67200,67200,67200,0
|
|
20240328,155300,702786200,67200,67200,67200,67200,0
|
|
20240328,155200,702786200,67200,67200,67200,67200,0
|
|
20240328,155100,702786200,67200,67200,67200,67200,0
|
|
20240328,155000,702786200,67200,67200,67200,67200,0
|
|
20240328,154900,702786200,67200,67200,67200,67200,0
|
|
20240328,154800,702786200,67200,67200,67200,67200,0
|
|
20240328,154700,702786200,67200,67200,67200,67200,0
|
|
20240328,154600,702786200,67200,67200,67200,67200,0
|
|
20240328,154500,702786200,67200,67200,67200,67200,0
|
|
20240328,154400,702786200,67200,67200,67200,67200,0
|
|
20240328,154300,702786200,67200,67200,67200,67200,0
|
|
20240328,154200,702786200,67200,67200,67200,67200,0
|
|
20240328,154100,702786200,67200,67200,67200,67200,0
|
|
20240328,154000,702786200,67200,67200,67200,67200,0
|
|
20240328,153900,702786200,67200,67200,67200,67200,0
|
|
20240328,153800,702786200,67200,67200,67200,67200,0
|
|
20240328,153700,702786200,67200,67200,67200,67200,0
|
|
20240328,153600,702786200,67200,67200,67200,67200,0
|
|
20240328,153500,702786200,67200,67200,67200,67200,0
|
|
20240328,153400,702786200,67200,67200,67200,67200,0
|
|
20240328,153300,702786200,67200,67200,67200,67200,0
|
|
20240328,153200,702786200,67200,67200,67200,67200,124
|
|
20240328,153100,702786200,67200,67200,67200,67200,0
|
|
20240328,153000,702786200,67200,67200,67200,67200,124
|
|
20240328,152900,694453400,67200,67200,67200,67200,0
|
|
20240328,152800,694453400,67200,67200,67200,67200,0
|
|
20240328,152700,694453400,67200,67200,67200,67200,0
|
|
20240328,152600,694453400,67200,67200,67200,67200,0
|
|
20240328,152500,694453400,67200,67200,67200,67200,0
|
|
20240328,152400,694453400,67200,67200,67200,67200,0
|
|
20240328,152300,694453400,67200,67200,67200,67200,0
|
|
20240328,152200,694453400,67200,67200,67200,67200,0
|
|
20240328,152100,694453400,67200,67200,67200,67200,0
|
|
20240328,152000,694453400,67200,67200,67200,67200,0
|
|
20240328,151900,694453400,67200,67200,67200,67100,3
|
|
20240328,151800,694251900,67200,67200,67200,67200,2
|
|
20240328,151700,694117500,67200,67200,67200,67200,2
|
|
20240328,151600,693983100,67300,67000,67300,67000,257
|
|
20240328,151500,676763200,67400,67100,67400,67000,118
|
|
20240328,151400,668843900,67400,67300,67400,67100,388
|
|
20240328,151300,642803100,67200,67200,67200,67200,0
|
|
20240328,151200,642803100,67200,67200,67200,67200,7
|
|
20240328,151100,642332700,67200,67200,67200,67200,0
|
|
20240328,151000,642332700,67200,67200,67200,67200,552
|
|
20240328,150900,605238300,67300,67300,67300,67300,1
|
|
20240328,150800,605171000,67200,67200,67200,67200,0
|
|
20240328,150700,605171000,67200,67400,67400,67200,97
|
|
20240328,150600,598645600,67400,67400,67400,67400,0
|
|
20240328,150500,598645600,67400,67400,67400,67400,0
|
|
20240328,150400,598645600,67400,67400,67400,67400,0
|
|
20240328,150300,598645600,67400,67400,67400,67400,0
|
|
20240328,150200,598645600,67400,67400,67400,67400,0
|
|
20240328,150100,598645600,67400,67400,67400,67400,0
|
|
20240328,150000,598645600,67400,67400,67400,67400,1
|
|
20240328,145900,598578200,67400,67400,67400,67400,0
|
|
20240328,145800,598578200,67400,67400,67400,67400,1
|
|
20240328,145700,598510800,67400,67400,67400,67400,0
|
|
20240328,145600,598510800,67400,67400,67400,67400,1
|
|
20240328,145500,598443400,67400,67300,67400,67300,4
|
|
20240328,145400,598174000,67300,67300,67300,67300,20
|
|
20240328,145300,596828000,67400,67400,67400,67400,0
|
|
20240328,145200,596828000,67400,67400,67400,67400,0
|
|
20240328,145100,596828000,67400,67400,67400,67400,0
|
|
20240328,145000,596828000,67400,67400,67400,67400,0
|
|
20240328,144900,596828000,67400,67400,67400,67400,0
|
|
20240328,144800,596828000,67400,67400,67400,67400,0
|
|
20240328,144700,596828000,67400,67400,67400,67400,2
|
|
20240328,144600,596693200,67300,67300,67300,67300,80
|
|
20240328,144500,591309200,67300,67300,67300,67300,0
|
|
20240328,144400,591309200,67300,67300,67300,67300,0
|
|
20240328,144300,591309200,67300,67300,67300,67300,0
|
|
20240328,144200,591309200,67300,67300,67300,67300,0
|
|
20240328,144100,591309200,67300,67300,67300,67300,11
|
|
20240328,144000,590568900,67300,67300,67300,67300,50
|
|
20240328,143900,587203900,67400,67300,67400,67300,901
|
|
20240328,143800,526491600,67400,67400,67400,67400,0
|
|
20240328,143700,526491600,67400,67400,67400,67400,2
|
|
20240328,143600,526356800,67400,67400,67400,67400,6
|
|
20240328,143500,525952400,67300,67300,67300,67300,0
|
|
20240328,143400,525952400,67300,67300,67300,67300,2
|
|
20240328,143300,525817800,67200,67200,67200,67200,0
|
|
20240328,143200,525817800,67200,67200,67200,67200,0
|
|
20240328,143100,525817800,67200,67200,67200,67200,0
|
|
20240328,143000,525817800,67200,67200,67200,67200,5
|
|
20240328,142900,525481800,67200,67200,67200,67200,10
|
|
20240328,142800,524809800,67200,67200,67200,67200,10
|
|
20240328,142700,524137800,67200,67200,67200,67200,10
|
|
20240328,142600,523465800,67200,67200,67200,67200,15
|
|
20240328,142500,522457800,67200,67200,67200,67200,10
|
|
20240328,142400,521785800,67200,67200,67400,67200,26
|
|
20240328,142300,520036600,67200,67200,67200,67200,15
|
|
20240328,142200,519028600,67200,67200,67200,67200,10
|
|
20240328,142100,518356600,67200,67200,67200,67200,10
|
|
20240328,142000,517684600,67200,67200,67200,67200,15
|
|
20240328,141900,516676600,67200,67200,67200,67200,208
|
|
20240328,141800,502699000,67200,67300,67400,67200,12
|
|
20240328,141700,501892100,67300,67300,67400,67300,11
|
|
20240328,141600,501151700,67300,67300,67300,67300,16
|
|
20240328,141500,500074900,67300,67300,67400,67300,79
|
|
20240328,141400,494756100,67300,67400,67400,67200,176
|
|
20240328,141300,482911400,67400,67300,67500,67300,44
|
|
20240328,141200,479947200,67400,67400,67400,67400,20
|
|
20240328,141100,478599200,67400,67400,67700,67400,33
|
|
20240328,141000,476373700,67400,67400,67400,67400,124
|
|
20240328,140900,468016100,67400,67400,67400,67400,33
|
|
20240328,140800,465791900,67400,67400,67400,67400,67
|
|
20240328,140700,461276100,67400,67400,67400,67400,15
|
|
20240328,140600,460265100,67400,67400,67400,67400,39
|
|
20240328,140500,457636500,67400,67400,67400,67400,126
|
|
20240328,140400,449144100,67400,67500,67500,67400,23
|
|
20240328,140300,447593000,67400,67400,67500,67400,52
|
|
20240328,140200,444087200,67400,67400,67400,67400,71
|
|
20240328,140100,439301800,67400,67500,67500,67400,122
|
|
20240328,140000,431067800,67500,67500,67600,67500,44
|
|
20240328,135900,428097700,67600,67500,67600,67500,31
|
|
20240328,135800,426005100,67500,67500,67600,67500,74
|
|
20240328,135700,421006500,67400,67400,67500,67400,163
|
|
20240328,135600,410005600,67400,67600,67600,67400,563
|
|
20240328,135500,372032500,67600,67600,67600,67600,10
|
|
20240328,135400,371356500,67600,67500,67600,67500,15
|
|
20240328,135300,370343500,67500,67500,67500,67500,10
|
|
20240328,135200,369668500,67500,67600,67600,67500,15
|
|
20240328,135100,368655500,67600,67600,67600,67500,27
|
|
20240328,135000,366830800,67600,67500,67600,67500,15
|
|
20240328,134900,365817800,67500,67500,67600,67500,26
|
|
20240328,134800,364061200,67500,67500,67500,67500,10
|
|
20240328,134700,363386200,67700,67600,67700,67500,218
|
|
20240328,134600,348661000,67700,67700,67700,67700,16
|
|
20240328,134500,347577800,67700,67700,67700,67700,0
|
|
20240328,134400,347577800,67700,67700,67700,67700,0
|
|
20240328,134300,347577800,67700,67700,67700,67700,0
|
|
20240328,134200,347577800,67700,67700,67700,67700,0
|
|
20240328,134100,347577800,67700,67700,67700,67700,0
|
|
20240328,134000,347577800,67700,67700,67700,67700,1
|
|
20240328,133900,347510100,67700,67700,67700,67700,0
|
|
20240328,133800,347510100,67700,67700,67700,67700,0
|
|
20240328,133700,347510100,67700,67700,67700,67700,15
|
|
20240328,133600,346494600,67700,67700,67700,67700,197
|
|
20240328,133500,333157700,67700,67700,67700,67700,0
|
|
20240328,133400,333157700,67700,67700,67700,67700,0
|
|
20240328,133300,333157700,67700,67700,67700,67700,0
|
|
20240328,133200,333157700,67700,67700,67700,67700,0
|
|
20240328,133100,333157700,67700,67700,67700,67700,0
|
|
20240328,133000,333157700,67700,67700,67700,67700,0
|
|
20240328,132900,333157700,67700,67700,67700,67700,0
|
|
20240328,132800,333157700,67700,67700,67700,67700,0
|
|
20240328,132700,333157700,67700,67700,67700,67700,0
|
|
20240328,132600,333157700,67700,67700,67700,67700,0
|
|
20240328,132500,333157700,67700,67700,67700,67700,0
|
|
20240328,132400,333157700,67700,67700,67700,67700,0
|
|
20240328,132300,333157700,67700,67700,67700,67700,78
|
|
20240328,132200,327877100,67700,67700,67700,67700,0
|
|
20240328,132100,327877100,67700,67700,67700,67700,0
|
|
20240328,132000,327877100,67700,67700,67700,67700,0
|
|
20240328,131900,327877100,67700,67700,67700,67700,0
|
|
20240328,131800,327877100,67700,67700,67700,67700,3
|
|
20240328,131700,327674000,67800,67800,67800,67800,0
|
|
20240328,131600,327674000,67800,67800,67800,67800,2
|
|
20240328,131500,327538400,67800,67800,67800,67800,0
|
|
20240328,131400,327538400,67800,67800,67800,67800,2
|
|
20240328,131300,327402800,67900,67900,67900,67900,0
|
|
20240328,131200,327402800,67900,67900,67900,67900,0
|
|
20240328,131100,327402800,67900,67900,67900,67900,0
|
|
20240328,131000,327402800,67900,67900,67900,67900,0
|
|
20240328,130900,327402800,67900,67800,67900,67500,1003
|
|
20240328,130800,259676700,67800,67800,67800,67800,0
|
|
20240328,130700,259676700,67800,67800,67800,67800,0
|
|
20240328,130600,259676700,67800,67800,67800,67800,0
|
|
20240328,130500,259676700,67800,67800,67800,67800,124
|
|
20240328,130400,251269500,67800,67800,67800,67800,0
|
|
20240328,130300,251269500,67800,67600,67800,67600,3
|
|
20240328,130200,251066300,67800,67800,67800,67800,0
|
|
20240328,130100,251066300,67800,67900,67900,67600,493
|
|
20240328,130000,217724800,67900,67900,67900,67900,2
|
|
20240328,125900,217589000,67700,67700,67700,67700,0
|
|
20240328,125800,217589000,67700,67700,67700,67700,0
|
|
20240328,125700,217589000,67700,67700,67700,67700,0
|
|
20240328,125600,217589000,67700,67700,67700,67700,0
|
|
20240328,125500,217589000,67700,67700,67700,67700,0
|
|
20240328,125400,217589000,67700,67700,67700,67700,0
|
|
20240328,125300,217589000,67700,67700,67700,67700,0
|
|
20240328,125200,217589000,67700,67700,67700,67700,0
|
|
20240328,125100,217589000,67700,67700,67700,67700,0
|
|
20240328,125000,217589000,67700,67700,67700,67700,0
|
|
20240328,124900,217589000,67700,67700,67700,67700,1
|
|
20240328,124800,217521300,67700,67700,67700,67700,0
|
|
20240328,124700,217521300,67700,67700,67700,67700,0
|
|
20240328,124600,217521300,67700,67700,67700,67700,0
|
|
20240328,124500,217521300,67700,67700,67700,67700,0
|
|
20240328,124400,217521300,67700,67700,67700,67700,0
|
|
20240328,124300,217521300,67700,67700,67700,67700,0
|
|
20240328,124200,217521300,67700,67700,67700,67700,0
|
|
20240328,124100,217521300,67700,67700,67700,67700,0
|
|
20240328,124000,217521300,67700,67800,67800,67700,506
|
|
20240328,123900,183257100,67800,67800,67800,67800,0
|
|
20240328,123800,183257100,67800,67800,67800,67800,0
|
|
20240328,123700,183257100,67800,67800,67800,67800,0
|
|
20240328,123600,183257100,67800,67800,67800,67800,0
|
|
20240328,123500,183257100,67800,67800,67800,67800,71
|
|
20240328,123400,178443300,68100,68100,68100,68100,0
|
|
20240328,123300,178443300,68100,68100,68100,68100,0
|
|
20240328,123200,178443300,68100,68100,68100,68100,0
|
|
20240328,123100,178443300,68100,68100,68100,68100,0
|
|
20240328,123000,178443300,68100,68100,68100,68100,0
|
|
20240328,122900,178443300,68100,68100,68100,68100,0
|
|
20240328,122800,178443300,68100,68100,68100,68100,0
|
|
20240328,122700,178443300,68100,68100,68100,68100,0
|
|
20240328,122600,178443300,68100,68100,68100,68100,0
|
|
20240328,122500,178443300,68100,68100,68100,68100,0
|
|
20240328,122400,178443300,68100,68100,68100,68100,0
|
|
20240328,122300,178443300,68100,68100,68100,68100,0
|
|
20240328,122200,178443300,68100,68100,68100,68100,0
|
|
20240328,122100,178443300,68100,68100,68100,68100,0
|
|
20240328,122000,178443300,68100,68100,68100,68100,0
|
|
20240328,121900,178443300,68100,68100,68100,68100,0
|
|
20240328,121800,178443300,68100,68100,68100,68100,0
|
|
20240328,121700,178443300,68100,68100,68100,68100,0
|
|
20240328,121600,178443300,68100,68100,68100,68100,0
|
|
20240328,121500,178443300,68100,68100,68100,68100,71
|
|
20240328,121400,173608200,68100,68100,68100,68100,1
|
|
20240328,121300,173540100,68100,68100,68100,68100,300
|
|
20240328,121200,153110100,68000,68000,68000,68000,0
|
|
20240328,121100,153110100,68000,68000,68000,68000,0
|
|
20240328,121000,153110100,68000,68000,68000,68000,1
|
|
20240328,120900,153042100,67800,67800,67800,67800,0
|
|
20240328,120800,153042100,67800,67800,67800,67800,15
|
|
20240328,120700,152025100,67800,67800,67800,67800,1
|
|
20240328,120600,151957300,67800,67800,67800,67800,0
|
|
20240328,120500,151957300,67800,67800,67800,67800,0
|
|
20240328,120400,151957300,67800,67800,67800,67800,0
|
|
20240328,120300,151957300,67800,67800,67800,67800,0
|
|
20240328,120200,151957300,67800,67800,67800,67800,0
|
|
20240328,120100,151957300,67800,67800,67800,67800,129
|
|
20240328,120000,143211100,67800,67800,67800,67800,3
|
|
20240328,115900,143007700,67900,67900,67900,67900,0
|
|
20240328,115800,143007700,67900,67900,67900,67900,6
|
|
20240328,115700,142600300,67900,67900,67900,67900,0
|
|
20240328,115600,142600300,67900,67900,67900,67900,0
|
|
20240328,115500,142600300,67900,67900,67900,67900,0
|
|
20240328,115400,142600300,67900,67900,67900,67900,0
|
|
20240328,115300,142600300,67900,67900,67900,67900,0
|
|
20240328,115200,142600300,67900,67900,67900,67900,0
|
|
20240328,115100,142600300,67900,67900,67900,67900,0
|
|
20240328,115000,142600300,67900,67900,67900,67900,0
|
|
20240328,114900,142600300,67900,67900,67900,67900,0
|
|
20240328,114800,142600300,67900,67900,67900,67900,2
|
|
20240328,114700,142464500,67900,67900,67900,67900,0
|
|
20240328,114600,142464500,67900,67900,67900,67900,0
|
|
20240328,114500,142464500,67900,67900,67900,67900,0
|
|
20240328,114400,142464500,67900,67900,67900,67900,0
|
|
20240328,114300,142464500,67900,67900,67900,67900,0
|
|
20240328,114200,142464500,67900,67900,67900,67900,0
|
|
20240328,114100,142464500,67900,67900,67900,67900,5
|
|
20240328,114000,142125000,68000,68000,68000,68000,0
|
|
20240328,113900,142125000,68000,68000,68000,68000,0
|
|
20240328,113800,142125000,68000,68000,68000,68000,125
|
|
20240328,113700,133625000,68000,68000,68000,68000,0
|
|
20240328,113600,133625000,68000,68000,68000,68000,1
|
|
20240328,113500,133557000,67900,67900,67900,67900,0
|
|
20240328,113400,133557000,67900,67900,67900,67900,0
|
|
20240328,113300,133557000,67900,67900,67900,67900,0
|
|
20240328,113200,133557000,67900,67900,67900,67900,0
|
|
20240328,113100,133557000,67900,67900,67900,67900,0
|
|
20240328,113000,133557000,67900,67900,67900,67900,1
|
|
20240328,112900,133489100,68000,68000,68000,68000,0
|
|
20240328,112800,133489100,68000,68000,68000,68000,0
|
|
20240328,112700,133489100,68000,68000,68000,68000,0
|
|
20240328,112600,133489100,68000,68000,68000,68000,0
|
|
20240328,112500,133489100,68000,68000,68000,68000,0
|
|
20240328,112400,133489100,68000,68000,68000,68000,0
|
|
20240328,112300,133489100,68000,68000,68000,68000,79
|
|
20240328,112200,128117100,67700,67700,67700,67700,0
|
|
20240328,112100,128117100,67700,67700,67700,67700,0
|
|
20240328,112000,128117100,67700,67700,67700,67700,0
|
|
20240328,111900,128117100,67700,67700,67700,67700,0
|
|
20240328,111800,128117100,67700,67700,67700,67700,127
|
|
20240328,111700,119519200,67700,68000,68000,67600,543
|
|
20240328,111600,82739000,68100,68100,68100,68100,0
|
|
20240328,111500,82739000,68100,68100,68100,68100,0
|
|
20240328,111400,82739000,68100,68100,68100,68100,0
|
|
20240328,111300,82739000,68100,68100,68100,68100,1
|
|
20240328,111200,82670900,68100,68100,68100,68100,7
|
|
20240328,111100,82194200,68100,68100,68100,68100,0
|
|
20240328,111000,82194200,68100,67900,68100,67900,19
|
|
20240328,110900,80903900,68100,68100,68100,68100,0
|
|
20240328,110800,80903900,68100,68100,68100,68100,0
|
|
20240328,110700,80903900,68100,68100,68100,68100,0
|
|
20240328,110600,80903900,68100,68100,68100,68100,0
|
|
20240328,110500,80903900,68100,68100,68100,68100,0
|
|
20240328,110400,80903900,68100,68100,68100,68100,0
|
|
20240328,110300,80903900,68100,68100,68100,68100,0
|
|
20240328,110200,80903900,68100,68100,68100,68100,0
|
|
20240328,110100,80903900,68100,68100,68100,68100,27
|
|
20240328,110000,79065200,68100,68100,68100,68100,3
|
|
20240328,105900,78860900,68100,68100,68100,68100,0
|
|
20240328,105800,78860900,68100,68100,68100,68100,0
|
|
20240328,105700,78860900,68100,68100,68100,68100,100
|
|
20240328,105600,72050900,68100,68100,68100,68100,0
|
|
20240328,105500,72050900,68100,68100,68100,68100,0
|
|
20240328,105400,72050900,68100,68000,68100,67900,83
|
|
20240328,105300,66413900,68000,68000,68000,68000,100
|
|
20240328,105200,59613900,68100,68100,68100,68100,237
|
|
20240328,105100,43474200,68000,68000,68000,68000,0
|
|
20240328,105000,43474200,68000,68000,68000,68000,0
|
|
20240328,104900,43474200,68000,68000,68000,68000,0
|
|
20240328,104800,43474200,68000,68000,68000,68000,0
|
|
20240328,104700,43474200,68000,68000,68000,68000,0
|
|
20240328,104600,43474200,68000,68000,68000,68000,0
|
|
20240328,104500,43474200,68000,68000,68000,68000,0
|
|
20240328,104400,43474200,68000,68000,68000,68000,0
|
|
20240328,104300,43474200,68000,68000,68000,68000,0
|
|
20240328,104200,43474200,68000,68000,68000,68000,0
|
|
20240328,104100,43474200,68000,68000,68000,68000,0
|
|
20240328,104000,43474200,68000,68000,68000,68000,0
|
|
20240328,103900,43474200,68000,68000,68000,68000,0
|
|
20240328,103800,43474200,68000,68000,68000,68000,0
|
|
20240328,103700,43474200,68000,68000,68000,68000,0
|
|
20240328,103600,43474200,68000,68000,68000,68000,21
|
|
20240328,103500,42046200,68000,68000,68000,68000,0
|
|
20240328,103400,42046200,68000,68000,68000,68000,0
|
|
20240328,103300,42046200,68000,68000,68000,68000,6
|
|
20240328,103200,41638200,68200,68000,68200,68000,36
|
|
20240328,103100,39189800,68200,68200,68200,68200,0
|
|
20240328,103000,39189800,68200,68100,68200,68000,43
|
|
20240328,102900,36260900,68200,68100,68200,68100,70
|
|
20240328,102800,31493700,68200,68200,68200,68200,72
|
|
20240328,102700,26583300,68300,68300,68300,68300,33
|
|
20240328,102600,24329400,68300,68300,68300,68300,5
|
|
20240328,102500,23987900,68300,68300,68300,68300,0
|
|
20240328,102400,23987900,68300,68400,68400,68300,18
|
|
20240328,102300,22758300,68500,68500,68500,68500,0
|
|
20240328,102200,22758300,68500,68500,68500,68500,0
|
|
20240328,102100,22758300,68500,68500,68500,68500,0
|
|
20240328,102000,22758300,68500,68500,68500,68500,0
|
|
20240328,101900,22758300,68500,68500,68500,68500,0
|
|
20240328,101800,22758300,68500,68500,68500,68500,0
|
|
20240328,101700,22758300,68500,68500,68500,68500,0
|
|
20240328,101600,22758300,68500,68500,68500,68500,0
|
|
20240328,101500,22758300,68500,68500,68500,68500,0
|
|
20240328,101400,22758300,68500,68500,68500,68500,1
|
|
20240328,101300,22689800,68500,68500,68500,68500,0
|
|
20240328,101200,22689800,68500,68500,68500,68500,0
|
|
20240328,101100,22689800,68500,68500,68500,68500,0
|
|
20240328,101000,22689800,68500,68500,68500,68500,0
|
|
20240328,100900,22689800,68500,68500,68500,68500,0
|
|
20240328,100800,22689800,68500,68500,68500,68500,0
|
|
20240328,100700,22689800,68500,68500,68500,68500,1
|
|
20240328,100600,22621300,68500,68500,68500,68500,0
|
|
20240328,100500,22621300,68500,68500,68500,68500,2
|
|
20240328,100400,22484300,68500,68500,68500,68500,0
|
|
20240328,100300,22484300,68500,68500,68500,68500,1
|
|
20240328,100200,22415800,68200,68200,68200,68200,0
|
|
20240328,100100,22415800,68200,68300,68600,68200,41
|
|
20240328,100000,19615600,68300,68500,68600,68300,36
|
|
20240328,095900,17154500,68600,68600,68600,68600,0
|
|
20240328,095800,17154500,68600,68600,68600,68600,0
|
|
20240328,095700,17154500,68600,68600,68600,68600,1
|
|
20240328,095600,17085900,68500,68500,68500,68500,60
|
|
20240328,095500,12975900,68600,68600,68600,68600,0
|
|
20240328,095400,12975900,68600,68600,68600,68600,0
|
|
20240328,095300,12975900,68600,68600,68600,68600,0
|
|
20240328,095200,12975900,68600,68700,68700,68600,92
|
|
20240328,095100,6664600,68700,68700,68700,68700,0
|
|
20240328,095000,6664600,68700,68700,68700,68700,6
|
|
20240328,094900,6252400,68700,68700,68700,68700,0
|
|
20240328,094800,6252400,68700,68700,68700,68700,2
|
|
20240328,094700,6115000,68700,68700,68700,68700,11
|
|
20240328,094600,5359300,68700,68700,68700,68700,0
|
|
20240328,094500,5359300,68700,68700,68700,68700,9
|
|
20240328,094400,4741000,68700,68700,68700,68700,1
|
|
20240328,094300,4672300,68700,68700,68700,68700,0
|
|
20240328,094200,4672300,68700,68700,68700,68700,0
|
|
20240328,094100,4672300,68700,68700,68700,68700,0
|
|
20240328,094000,4672300,68700,68700,68700,68700,5
|
|
20240328,093900,4328800,68700,68700,68700,68700,0
|
|
20240328,093800,4328800,68700,68700,68700,68700,1
|
|
20240328,093700,4260100,68700,68700,68700,68700,1
|
|
20240328,093600,4191400,68700,68700,68700,68700,1
|
|
20240328,093500,4122700,68600,68600,68600,68600,0
|
|
20240328,093400,4122700,68600,68600,68600,68600,6
|
|
20240328,093300,3711100,69000,69000,69000,69000,0
|
|
20240328,093200,3711100,69000,69000,69000,69000,0
|
|
20240328,093100,3711100,69000,69000,69000,69000,0
|
|
20240328,093000,3711100,69000,69000,69000,69000,0
|
|
20240328,092900,3711100,69000,69000,69000,69000,0
|
|
20240328,092800,3711100,69000,69000,69000,69000,0
|
|
20240328,092700,3711100,69000,69000,69000,69000,0
|
|
20240328,092600,3711100,69000,69000,69000,69000,0
|
|
20240328,092500,3711100,69000,69000,69000,69000,0
|
|
20240328,092400,3711100,69000,69000,69000,69000,0
|
|
20240328,092300,3711100,69000,69000,69000,69000,0
|
|
20240328,092200,3711100,69000,69000,69000,69000,0
|
|
20240328,092100,3711100,69000,69000,69000,69000,0
|
|
20240328,092000,3711100,69000,69000,69000,69000,0
|
|
20240328,091900,3711100,69000,69000,69000,69000,0
|
|
20240328,091800,3711100,69000,69000,69000,69000,0
|
|
20240328,091700,3711100,69000,69000,69000,69000,0
|
|
20240328,091600,3711100,69000,69000,69000,69000,7
|
|
20240328,091500,3228100,69000,69000,69000,69000,9
|
|
20240328,091400,2607100,68900,68900,68900,68900,1
|
|
20240328,091300,2538200,68600,68600,68600,68600,7
|
|
20240328,091200,2058000,68600,68600,68600,68600,0
|
|
20240328,091100,2058000,68600,68600,68600,68600,0
|
|
20240328,091000,2058000,68600,68600,68600,68600,0
|
|
20240328,090900,2058000,68600,68600,68600,68600,0
|
|
20240328,090800,2058000,68600,68600,68600,68600,0
|
|
20240328,090700,2058000,68600,68600,68600,68600,0
|
|
20240328,090600,2058000,68600,68600,68600,68600,0
|
|
20240328,090500,2058000,68600,68600,68600,68600,0
|
|
20240328,090400,2058000,68600,68600,68600,68600,0
|
|
20240328,090300,2058000,68600,68600,68600,68600,0
|
|
20240328,090200,2058000,68600,68600,68600,68600,0
|
|
20240328,090100,2058000,68600,68600,68600,68600,0
|
|
20240328,090000,2058000,68600,68600,68600,68600,17
|