676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201300,103994200,97200,97200,97200,97200,18
|
|
20240306,201200,103994200,97200,97200,97200,97200,0
|
|
20240306,201100,103994200,97200,97200,97200,97200,0
|
|
20240306,201000,103994200,97200,97200,97200,97200,0
|
|
20240306,200900,103994200,97200,97200,97200,97200,0
|
|
20240306,200800,103994200,97200,97200,97200,97200,0
|
|
20240306,200700,103994200,97200,97200,97200,97200,0
|
|
20240306,200600,103994200,97200,97200,97200,97200,0
|
|
20240306,200500,103994200,97200,97200,97200,97200,0
|
|
20240306,200400,103994200,97200,97200,97200,97200,0
|
|
20240306,200300,103994200,97200,97200,97200,97200,0
|
|
20240306,200200,103994200,97200,97200,97200,97200,0
|
|
20240306,200100,103994200,97200,97200,97200,97200,0
|
|
20240306,200000,103994200,97200,97200,97200,97200,0
|
|
20240306,195900,103994200,97200,97200,97200,97200,0
|
|
20240306,195800,103994200,97200,97200,97200,97200,0
|
|
20240306,195700,103994200,97200,97200,97200,97200,0
|
|
20240306,195600,103994200,97200,97200,97200,97200,0
|
|
20240306,195500,103994200,97200,97200,97200,97200,0
|
|
20240306,195400,103994200,97200,97200,97200,97200,0
|
|
20240306,195300,103994200,97200,97200,97200,97200,0
|
|
20240306,195200,103994200,97200,97200,97200,97200,0
|
|
20240306,195100,103994200,97200,97200,97200,97200,0
|
|
20240306,195000,103994200,97200,97200,97200,97200,0
|
|
20240306,194900,103994200,97200,97200,97200,97200,0
|
|
20240306,194800,103994200,97200,97200,97200,97200,0
|
|
20240306,194700,103994200,97200,97200,97200,97200,0
|
|
20240306,194600,103994200,97200,97200,97200,97200,0
|
|
20240306,194500,103994200,97200,97200,97200,97200,0
|
|
20240306,194400,103994200,97200,97200,97200,97200,0
|
|
20240306,194300,103994200,97200,97200,97200,97200,18
|
|
20240306,194200,103994200,97200,97200,97200,97200,0
|
|
20240306,194100,103994200,97200,97200,97200,97200,0
|
|
20240306,194000,103994200,97200,97200,97200,97200,0
|
|
20240306,193900,103994200,97200,97200,97200,97200,0
|
|
20240306,193800,103994200,97200,97200,97200,97200,0
|
|
20240306,193700,103994200,97200,97200,97200,97200,0
|
|
20240306,193600,103994200,97200,97200,97200,97200,0
|
|
20240306,193500,103994200,97200,97200,97200,97200,0
|
|
20240306,193400,103994200,97200,97200,97200,97200,0
|
|
20240306,193300,103994200,97200,97200,97200,97200,0
|
|
20240306,193200,103994200,97200,97200,97200,97200,0
|
|
20240306,193100,103994200,97200,97200,97200,97200,0
|
|
20240306,193000,103994200,97200,97200,97200,97200,0
|
|
20240306,192900,103994200,97200,97200,97200,97200,0
|
|
20240306,192800,103994200,97200,97200,97200,97200,0
|
|
20240306,192700,103994200,97200,97200,97200,97200,0
|
|
20240306,192600,103994200,97200,97200,97200,97200,0
|
|
20240306,192500,103994200,97200,97200,97200,97200,0
|
|
20240306,192400,103994200,97200,97200,97200,97200,0
|
|
20240306,192300,103994200,97200,97200,97200,97200,0
|
|
20240306,192200,103994200,97200,97200,97200,97200,0
|
|
20240306,192100,103994200,97200,97200,97200,97200,0
|
|
20240306,192000,103994200,97200,97200,97200,97200,0
|
|
20240306,191900,103994200,97200,97200,97200,97200,0
|
|
20240306,191800,103994200,97200,97200,97200,97200,0
|
|
20240306,191700,103994200,97200,97200,97200,97200,0
|
|
20240306,191600,103994200,97200,97200,97200,97200,0
|
|
20240306,191500,103994200,97200,97200,97200,97200,0
|
|
20240306,191400,103994200,97200,97200,97200,97200,0
|
|
20240306,191300,103994200,97200,97200,97200,97200,18
|
|
20240306,191200,103994200,97200,97200,97200,97200,0
|
|
20240306,191100,103994200,97200,97200,97200,97200,0
|
|
20240306,191000,103994200,97200,97200,97200,97200,0
|
|
20240306,190900,103994200,97200,97200,97200,97200,0
|
|
20240306,190800,103994200,97200,97200,97200,97200,0
|
|
20240306,190700,103994200,97200,97200,97200,97200,0
|
|
20240306,190600,103994200,97200,97200,97200,97200,0
|
|
20240306,190500,103994200,97200,97200,97200,97200,0
|
|
20240306,190400,103994200,97200,97200,97200,97200,0
|
|
20240306,190300,103994200,97200,97200,97200,97200,0
|
|
20240306,190200,103994200,97200,97200,97200,97200,0
|
|
20240306,190100,103994200,97200,97200,97200,97200,0
|
|
20240306,190000,103994200,97200,97200,97200,97200,0
|
|
20240306,185900,103994200,97200,97200,97200,97200,0
|
|
20240306,185800,103994200,97200,97200,97200,97200,0
|
|
20240306,185700,103994200,97200,97200,97200,97200,0
|
|
20240306,185600,103994200,97200,97200,97200,97200,0
|
|
20240306,185500,103994200,97200,97200,97200,97200,0
|
|
20240306,185400,103994200,97200,97200,97200,97200,0
|
|
20240306,185300,103994200,97200,97200,97200,97200,0
|
|
20240306,185200,103994200,97200,97200,97200,97200,0
|
|
20240306,185100,103994200,97200,97200,97200,97200,0
|
|
20240306,185000,103994200,97200,97200,97200,97200,0
|
|
20240306,184900,103994200,97200,97200,97200,97200,0
|
|
20240306,184800,103994200,97200,97200,97200,97200,0
|
|
20240306,184700,103994200,97200,97200,97200,97200,0
|
|
20240306,184600,103994200,97200,97200,97200,97200,0
|
|
20240306,184500,103994200,97200,97200,97200,97200,0
|
|
20240306,184400,103994200,97200,97200,97200,97200,0
|
|
20240306,184300,103994200,97200,97200,97200,97200,18
|
|
20240306,184200,103994200,97200,97200,97200,97200,0
|
|
20240306,184100,103994200,97200,97200,97200,97200,0
|
|
20240306,184000,103994200,97200,97200,97200,97200,0
|
|
20240306,183900,103994200,97200,97200,97200,97200,0
|
|
20240306,183800,103994200,97200,97200,97200,97200,0
|
|
20240306,183700,103994200,97200,97200,97200,97200,0
|
|
20240306,183600,103994200,97200,97200,97200,97200,0
|
|
20240306,183500,103994200,97200,97200,97200,97200,0
|
|
20240306,183400,103994200,97200,97200,97200,97200,0
|
|
20240306,183300,103994200,97200,97200,97200,97200,0
|
|
20240306,183200,103994200,97200,97200,97200,97200,0
|
|
20240306,183100,103994200,97200,97200,97200,97200,0
|
|
20240306,183000,103994200,97200,97200,97200,97200,0
|
|
20240306,182900,103994200,97200,97200,97200,97200,0
|
|
20240306,182800,103994200,97200,97200,97200,97200,0
|
|
20240306,182700,103994200,97200,97200,97200,97200,0
|
|
20240306,182600,103994200,97200,97200,97200,97200,0
|
|
20240306,182500,103994200,97200,97200,97200,97200,0
|
|
20240306,182400,103994200,97200,97200,97200,97200,0
|
|
20240306,182300,103994200,97200,97200,97200,97200,0
|
|
20240306,182200,103994200,97200,97200,97200,97200,0
|
|
20240306,182100,103994200,97200,97200,97200,97200,0
|
|
20240306,182000,103994200,97200,97200,97200,97200,0
|
|
20240306,181900,103994200,97200,97200,97200,97200,0
|
|
20240306,181800,103994200,97200,97200,97200,97200,0
|
|
20240306,181700,103994200,97200,97200,97200,97200,0
|
|
20240306,181600,103994200,97200,97200,97200,97200,0
|
|
20240306,181500,103994200,97200,97200,97200,97200,0
|
|
20240306,181400,103994200,97200,97200,97200,97200,0
|
|
20240306,181300,103994200,97200,97200,97200,97200,18
|
|
20240306,181200,103994200,97200,97200,97200,97200,0
|
|
20240306,181100,103994200,97200,97200,97200,97200,0
|
|
20240306,181000,103994200,97200,97200,97200,97200,0
|
|
20240306,180900,103994200,97200,97200,97200,97200,0
|
|
20240306,180800,103994200,97200,97200,97200,97200,0
|
|
20240306,180700,103994200,97200,97200,97200,97200,0
|
|
20240306,180600,103994200,97200,97200,97200,97200,0
|
|
20240306,180500,103994200,97200,97200,97200,97200,0
|
|
20240306,180400,103994200,97200,97200,97200,97200,0
|
|
20240306,180300,103994200,97200,97200,97200,97200,0
|
|
20240306,180200,103994200,97200,97200,97200,97200,0
|
|
20240306,180100,103994200,97200,97200,97200,97200,0
|
|
20240306,180000,103994200,97200,97200,97200,97200,0
|
|
20240306,175900,103994200,97200,97200,97200,97200,0
|
|
20240306,175800,103994200,97200,97200,97200,97200,0
|
|
20240306,175700,103994200,97200,97200,97200,97200,0
|
|
20240306,175600,103994200,97200,97200,97200,97200,0
|
|
20240306,175500,103994200,97200,97200,97200,97200,0
|
|
20240306,175400,103994200,97200,97200,97200,97200,0
|
|
20240306,175300,103994200,97200,97200,97200,97200,0
|
|
20240306,175200,103994200,97200,97200,97200,97200,0
|
|
20240306,175100,103994200,97200,97200,97200,97200,0
|
|
20240306,175000,103994200,97200,97200,97200,97200,0
|
|
20240306,174900,103994200,97200,97200,97200,97200,0
|
|
20240306,174800,103994200,97200,97200,97200,97200,0
|
|
20240306,174700,103994200,97200,97200,97200,97200,0
|
|
20240306,174600,103994200,97200,97200,97200,97200,0
|
|
20240306,174500,103994200,97200,97200,97200,97200,0
|
|
20240306,174400,103994200,97200,97200,97200,97200,0
|
|
20240306,174300,103994200,97200,97200,97200,97200,18
|
|
20240306,174200,103994200,97200,97200,97200,97200,0
|
|
20240306,174100,103994200,97200,97200,97200,97200,0
|
|
20240306,174000,103994200,97200,97200,97200,97200,0
|
|
20240306,173900,103994200,97200,97200,97200,97200,0
|
|
20240306,173800,103994200,97200,97200,97200,97200,0
|
|
20240306,173700,103994200,97200,97200,97200,97200,0
|
|
20240306,173600,103994200,97200,97200,97200,97200,0
|
|
20240306,173500,103994200,97200,97200,97200,97200,0
|
|
20240306,173400,103994200,97200,97200,97200,97200,0
|
|
20240306,173300,103994200,97200,97200,97200,97200,0
|
|
20240306,173200,103994200,97200,97200,97200,97200,0
|
|
20240306,173100,103994200,97200,97200,97200,97200,0
|
|
20240306,173000,103994200,97200,97200,97200,97200,0
|
|
20240306,172900,103994200,97200,97200,97200,97200,0
|
|
20240306,172800,103994200,97200,97200,97200,97200,0
|
|
20240306,172700,103994200,97200,97200,97200,97200,0
|
|
20240306,172600,103994200,97200,97200,97200,97200,0
|
|
20240306,172500,103994200,97200,97200,97200,97200,0
|
|
20240306,172400,103994200,97200,97200,97200,97200,0
|
|
20240306,172300,103994200,97200,97200,97200,97200,0
|
|
20240306,172200,103994200,97200,97200,97200,97200,0
|
|
20240306,172100,103994200,97200,97200,97200,97200,0
|
|
20240306,172000,103994200,97200,97200,97200,97200,0
|
|
20240306,171900,103994200,97200,97200,97200,97200,0
|
|
20240306,171800,103994200,97200,97200,97200,97200,0
|
|
20240306,171700,103994200,97200,97200,97200,97200,0
|
|
20240306,171600,103994200,97200,97200,97200,97200,0
|
|
20240306,171500,103994200,97200,97200,97200,97200,0
|
|
20240306,171400,103994200,97200,97200,97200,97200,0
|
|
20240306,171300,103994200,97200,97200,97200,97200,18
|
|
20240306,171200,103994200,97200,97200,97200,97200,0
|
|
20240306,171100,103994200,97200,97200,97200,97200,0
|
|
20240306,171000,103994200,97200,97200,97200,97200,0
|
|
20240306,170900,103994200,97200,97200,97200,97200,0
|
|
20240306,170800,103994200,97200,97200,97200,97200,0
|
|
20240306,170700,103994200,97200,97200,97200,97200,0
|
|
20240306,170600,103994200,97200,97200,97200,97200,0
|
|
20240306,170500,103994200,97200,97200,97200,97200,0
|
|
20240306,170400,103994200,97200,97200,97200,97200,0
|
|
20240306,170300,103994200,97200,97200,97200,97200,0
|
|
20240306,170200,103994200,97200,97200,97200,97200,0
|
|
20240306,170100,103994200,97200,97200,97200,97200,0
|
|
20240306,170000,103994200,97200,97200,97200,97200,0
|
|
20240306,165900,103994200,97200,97200,97200,97200,0
|
|
20240306,165800,103994200,97200,97200,97200,97200,0
|
|
20240306,165700,103994200,97200,97200,97200,97200,0
|
|
20240306,165600,103994200,97200,97200,97200,97200,0
|
|
20240306,165500,103994200,97200,97200,97200,97200,0
|
|
20240306,165400,103994200,97200,97200,97200,97200,0
|
|
20240306,165300,103994200,97200,97200,97200,97200,0
|
|
20240306,165200,103994200,97200,97200,97200,97200,0
|
|
20240306,165100,103994200,97200,97200,97200,97200,0
|
|
20240306,165000,103994200,97200,97200,97200,97200,0
|
|
20240306,164900,103994200,97200,97200,97200,97200,0
|
|
20240306,164800,103994200,97200,97200,97200,97200,0
|
|
20240306,164700,103994200,97200,97200,97200,97200,0
|
|
20240306,164600,103994200,97200,97200,97200,97200,0
|
|
20240306,164500,103994200,97200,97200,97200,97200,0
|
|
20240306,164400,103994200,97200,97200,97200,97200,0
|
|
20240306,164300,103994200,97200,97200,97200,97200,18
|
|
20240306,164200,103994200,97200,97200,97200,97200,0
|
|
20240306,164100,103994200,97200,97200,97200,97200,0
|
|
20240306,164000,103994200,97200,97200,97200,97200,0
|
|
20240306,163900,103994200,97200,97200,97200,97200,0
|
|
20240306,163800,103994200,97200,97200,97200,97200,0
|
|
20240306,163700,103994200,97200,97200,97200,97200,0
|
|
20240306,163600,103994200,97200,97200,97200,97200,0
|
|
20240306,163500,103994200,97200,97200,97200,97200,0
|
|
20240306,163400,103994200,97200,97200,97200,97200,0
|
|
20240306,163300,103994200,97200,97200,97200,97200,0
|
|
20240306,163200,103994200,97200,97200,97200,97200,0
|
|
20240306,163100,103994200,97200,97200,97200,97200,0
|
|
20240306,163000,103994200,97200,97200,97200,97200,0
|
|
20240306,162900,103994200,97200,97200,97200,97200,0
|
|
20240306,162800,103994200,97200,97200,97200,97200,0
|
|
20240306,162700,103994200,97200,97200,97200,97200,0
|
|
20240306,162600,103994200,97200,97200,97200,97200,0
|
|
20240306,162500,103994200,97200,97200,97200,97200,0
|
|
20240306,162400,103994200,97200,97200,97200,97200,0
|
|
20240306,162300,103994200,97200,97200,97200,97200,0
|
|
20240306,162200,103994200,97200,97200,97200,97200,0
|
|
20240306,162100,103994200,97200,97200,97200,97200,0
|
|
20240306,162000,103994200,97200,97200,97200,97200,0
|
|
20240306,161900,103994200,97200,97200,97200,97200,0
|
|
20240306,161800,103994200,97200,97200,97200,97200,0
|
|
20240306,161700,103994200,97200,97200,97200,97200,0
|
|
20240306,161600,103994200,97200,97200,97200,97200,0
|
|
20240306,161500,103994200,97200,97200,97200,97200,0
|
|
20240306,161400,103994200,97200,97200,97200,97200,0
|
|
20240306,161300,103994200,97200,97200,97200,97200,18
|
|
20240306,161200,103994200,97200,97200,97200,97200,0
|
|
20240306,161100,103994200,97200,97200,97200,97200,0
|
|
20240306,161000,103994200,97200,97200,97200,97200,0
|
|
20240306,160900,103994200,97200,97200,97200,97200,0
|
|
20240306,160800,103994200,97200,97200,97200,97200,0
|
|
20240306,160700,103994200,97200,97200,97200,97200,0
|
|
20240306,160600,103994200,97200,97200,97200,97200,0
|
|
20240306,160500,103994200,97200,97200,97200,97200,0
|
|
20240306,160400,103994200,97200,97200,97200,97200,0
|
|
20240306,160300,103994200,97200,97200,97200,97200,0
|
|
20240306,160200,103994200,97200,97200,97200,97200,0
|
|
20240306,160100,103994200,97200,97200,97200,97200,0
|
|
20240306,160000,103994200,97200,97200,97200,97200,0
|
|
20240306,155900,103994200,97200,97200,97200,97200,0
|
|
20240306,155800,103994200,97200,97200,97200,97200,0
|
|
20240306,155700,103994200,97200,97200,97200,97200,0
|
|
20240306,155600,103994200,97200,97200,97200,97200,0
|
|
20240306,155500,103994200,97200,97200,97200,97200,0
|
|
20240306,155400,103994200,97200,97200,97200,97200,0
|
|
20240306,155300,103994200,97200,97200,97200,97200,0
|
|
20240306,155200,103994200,97200,97200,97200,97200,0
|
|
20240306,155100,103994200,97200,97200,97200,97200,0
|
|
20240306,155000,103994200,97200,97200,97200,97200,0
|
|
20240306,154900,103994200,97200,97200,97200,97200,0
|
|
20240306,154800,103994200,97200,97200,97200,97200,0
|
|
20240306,154700,103994200,97200,97200,97200,97200,0
|
|
20240306,154600,103994200,97200,97200,97200,97200,0
|
|
20240306,154500,103994200,97200,97200,97200,97200,0
|
|
20240306,154400,103994200,97200,97200,97200,97200,0
|
|
20240306,154300,103994200,97200,97200,97200,97200,18
|
|
20240306,154200,103994200,97200,97200,97200,97200,0
|
|
20240306,154100,103994200,97200,97200,97200,97200,0
|
|
20240306,154000,103994200,97200,97200,97200,97200,0
|
|
20240306,153900,103994200,97200,97200,97200,97200,0
|
|
20240306,153800,103994200,97200,97200,97200,97200,0
|
|
20240306,153700,103994200,97200,97200,97200,97200,0
|
|
20240306,153600,103994200,97200,97200,97200,97200,0
|
|
20240306,153500,103994200,97200,97200,97200,97200,0
|
|
20240306,153400,103994200,97200,97200,97200,97200,0
|
|
20240306,153300,103994200,97200,97200,97200,97200,0
|
|
20240306,153200,103994200,97200,97200,97200,97200,0
|
|
20240306,153100,103994200,97200,97200,97200,97200,0
|
|
20240306,153000,103994200,97200,97200,97200,97200,18
|
|
20240306,152900,102244600,97200,97200,97200,97200,0
|
|
20240306,152800,102244600,97200,97200,97200,97200,0
|
|
20240306,152700,102244600,97200,97200,97200,97200,0
|
|
20240306,152600,102244600,97200,97200,97200,97200,0
|
|
20240306,152500,102244600,97200,97200,97200,97200,0
|
|
20240306,152400,102244600,97200,97200,97200,97200,0
|
|
20240306,152300,102244600,97200,97200,97200,97200,0
|
|
20240306,152200,102244600,97200,97200,97200,97200,0
|
|
20240306,152100,102244600,97200,97200,97200,97200,0
|
|
20240306,152000,102244600,97200,97200,97200,97200,0
|
|
20240306,151900,102244600,97200,97200,97200,97200,0
|
|
20240306,151800,102244600,97200,97200,97200,97200,0
|
|
20240306,151700,102244600,97200,97200,97200,97200,0
|
|
20240306,151600,102244600,97200,97000,97200,96900,14
|
|
20240306,151500,100887500,97000,97000,97000,97000,4
|
|
20240306,151400,100499500,97200,97200,97200,97200,0
|
|
20240306,151300,100499500,97200,97200,97200,97200,0
|
|
20240306,151200,100499500,97200,97200,97200,97200,0
|
|
20240306,151100,100499500,97200,97200,97200,97200,0
|
|
20240306,151000,100499500,97200,97200,97200,97200,0
|
|
20240306,150900,100499500,97200,97200,97200,97200,0
|
|
20240306,150800,100499500,97200,97200,97200,97200,0
|
|
20240306,150700,100499500,97200,97200,97200,97200,0
|
|
20240306,150600,100499500,97200,97200,97200,97200,0
|
|
20240306,150500,100499500,97200,97200,97200,97200,0
|
|
20240306,150400,100499500,97200,97200,97200,97200,0
|
|
20240306,150300,100499500,97200,97200,97200,97200,0
|
|
20240306,150200,100499500,97200,97200,97200,97200,0
|
|
20240306,150100,100499500,97200,97200,97200,97200,0
|
|
20240306,150000,100499500,97200,97200,97200,97200,0
|
|
20240306,145900,100499500,97200,97200,97200,97200,0
|
|
20240306,145800,100499500,97200,97200,97200,97200,0
|
|
20240306,145700,100499500,97200,97200,97200,97200,0
|
|
20240306,145600,100499500,97200,97200,97200,97200,0
|
|
20240306,145500,100499500,97200,97200,97200,97200,0
|
|
20240306,145400,100499500,97200,97200,97200,97200,59
|
|
20240306,145300,94764700,97000,97000,97000,97000,0
|
|
20240306,145200,94764700,97000,97000,97000,97000,0
|
|
20240306,145100,94764700,97000,97100,97100,97000,43
|
|
20240306,145000,90589500,97100,97100,97100,97100,0
|
|
20240306,144900,90589500,97100,97100,97100,97100,0
|
|
20240306,144800,90589500,97100,97100,97100,97100,0
|
|
20240306,144700,90589500,97100,97100,97100,97100,0
|
|
20240306,144600,90589500,97100,97100,97100,97100,0
|
|
20240306,144500,90589500,97100,97100,97100,97100,0
|
|
20240306,144400,90589500,97100,97100,97100,97100,3
|
|
20240306,144300,90298200,97000,97000,97000,97000,0
|
|
20240306,144200,90298200,97000,97000,97000,97000,0
|
|
20240306,144100,90298200,97000,97000,97000,97000,1
|
|
20240306,144000,90201200,97000,97000,97000,97000,0
|
|
20240306,143900,90201200,97000,97000,97000,97000,0
|
|
20240306,143800,90201200,97000,97000,97000,97000,8
|
|
20240306,143700,89425200,97100,97100,97100,97100,0
|
|
20240306,143600,89425200,97100,97100,97100,97100,2
|
|
20240306,143500,89231000,97200,97200,97200,97200,1
|
|
20240306,143400,89133800,97100,97100,97100,97100,0
|
|
20240306,143300,89133800,97100,97100,97100,97100,1
|
|
20240306,143200,89036700,97000,97000,97000,97000,0
|
|
20240306,143100,89036700,97000,97000,97000,97000,0
|
|
20240306,143000,89036700,97000,97000,97000,97000,0
|
|
20240306,142900,89036700,97000,97000,97000,97000,0
|
|
20240306,142800,89036700,97000,97000,97000,97000,0
|
|
20240306,142700,89036700,97000,97000,97000,97000,0
|
|
20240306,142600,89036700,97000,97000,97000,97000,0
|
|
20240306,142500,89036700,97000,97000,97000,97000,0
|
|
20240306,142400,89036700,97000,97000,97000,97000,0
|
|
20240306,142300,89036700,97000,97000,97000,97000,0
|
|
20240306,142200,89036700,97000,97000,97000,97000,0
|
|
20240306,142100,89036700,97000,97000,97000,97000,0
|
|
20240306,142000,89036700,97000,97000,97000,97000,0
|
|
20240306,141900,89036700,97000,97000,97000,97000,0
|
|
20240306,141800,89036700,97000,97000,97000,97000,0
|
|
20240306,141700,89036700,97000,97000,97000,97000,0
|
|
20240306,141600,89036700,97000,97000,97000,97000,0
|
|
20240306,141500,89036700,97000,97000,97000,97000,0
|
|
20240306,141400,89036700,97000,97000,97000,97000,1
|
|
20240306,141300,88939700,97000,97000,97000,97000,0
|
|
20240306,141200,88939700,97000,97000,97000,97000,0
|
|
20240306,141100,88939700,97000,97000,97000,97000,1
|
|
20240306,141000,88842700,97000,97000,97000,97000,0
|
|
20240306,140900,88842700,97000,97000,97000,97000,0
|
|
20240306,140800,88842700,97000,97000,97000,97000,0
|
|
20240306,140700,88842700,97000,97000,97000,97000,1
|
|
20240306,140600,88745700,97000,97000,97000,97000,0
|
|
20240306,140500,88745700,97000,97000,97000,97000,0
|
|
20240306,140400,88745700,97000,97000,97000,97000,1
|
|
20240306,140300,88648700,97000,97000,97000,97000,0
|
|
20240306,140200,88648700,97000,97000,97000,97000,0
|
|
20240306,140100,88648700,97000,97000,97000,97000,0
|
|
20240306,140000,88648700,97000,97000,97000,97000,1
|
|
20240306,135900,88551700,97000,97000,97000,97000,0
|
|
20240306,135800,88551700,97000,97000,97000,97000,0
|
|
20240306,135700,88551700,97000,97000,97000,97000,1
|
|
20240306,135600,88454700,97000,97000,97000,97000,0
|
|
20240306,135500,88454700,97000,97000,97000,97000,0
|
|
20240306,135400,88454700,97000,97000,97000,97000,1
|
|
20240306,135300,88357700,97100,97100,97100,97100,2
|
|
20240306,135200,88163500,97100,97100,97100,97100,0
|
|
20240306,135100,88163500,97100,97100,97100,97100,3
|
|
20240306,135000,87872200,97200,97200,97200,97200,0
|
|
20240306,134900,87872200,97200,97200,97200,97200,1
|
|
20240306,134800,87775000,97200,97200,97200,97200,0
|
|
20240306,134700,87775000,97200,97200,97200,97200,0
|
|
20240306,134600,87775000,97200,97200,97200,97200,1
|
|
20240306,134500,87677800,97200,97200,97200,97200,0
|
|
20240306,134400,87677800,97200,97200,97200,97200,0
|
|
20240306,134300,87677800,97200,97200,97200,97200,1
|
|
20240306,134200,87580600,97200,97200,97200,97200,2
|
|
20240306,134100,87386200,97200,97200,97200,97200,0
|
|
20240306,134000,87386200,97200,97200,97200,97200,0
|
|
20240306,133900,87386200,97200,97200,97200,97200,1
|
|
20240306,133800,87289000,97100,97100,97100,97100,0
|
|
20240306,133700,87289000,97100,97100,97100,97100,0
|
|
20240306,133600,87289000,97100,97100,97100,97100,0
|
|
20240306,133500,87289000,97100,97100,97100,97100,0
|
|
20240306,133400,87289000,97100,97100,97100,97100,0
|
|
20240306,133300,87289000,97100,97100,97100,97100,0
|
|
20240306,133200,87289000,97100,97100,97100,97100,0
|
|
20240306,133100,87289000,97100,97100,97100,97100,0
|
|
20240306,133000,87289000,97100,97100,97100,97100,0
|
|
20240306,132900,87289000,97100,97100,97100,97100,1
|
|
20240306,132800,87191900,97200,97200,97200,97200,2
|
|
20240306,132700,86997500,97200,97200,97200,97200,0
|
|
20240306,132600,86997500,97200,97200,97200,97200,0
|
|
20240306,132500,86997500,97200,97200,97200,97200,1
|
|
20240306,132400,86900300,97100,97100,97100,97100,0
|
|
20240306,132300,86900300,97100,97100,97100,97100,0
|
|
20240306,132200,86900300,97100,97100,97100,97100,2
|
|
20240306,132100,86706100,97000,97000,97000,97000,0
|
|
20240306,132000,86706100,97000,97000,97000,97000,0
|
|
20240306,131900,86706100,97000,97000,97000,97000,0
|
|
20240306,131800,86706100,97000,97000,97000,97000,0
|
|
20240306,131700,86706100,97000,97000,97000,97000,0
|
|
20240306,131600,86706100,97000,97000,97000,97000,0
|
|
20240306,131500,86706100,97000,97000,97000,97000,0
|
|
20240306,131400,86706100,97000,97000,97000,97000,0
|
|
20240306,131300,86706100,97000,97000,97000,97000,0
|
|
20240306,131200,86706100,97000,97000,97000,97000,0
|
|
20240306,131100,86706100,97000,97100,97100,97000,2
|
|
20240306,131000,86512000,97100,97100,97100,97100,0
|
|
20240306,130900,86512000,97100,97100,97100,97100,0
|
|
20240306,130800,86512000,97100,97100,97100,97100,0
|
|
20240306,130700,86512000,97100,97100,97100,97100,1
|
|
20240306,130600,86414900,97100,97100,97100,97100,0
|
|
20240306,130500,86414900,97100,97100,97100,97100,3
|
|
20240306,130400,86123600,97200,97200,97200,97200,1
|
|
20240306,130300,86026400,97100,97100,97100,97100,0
|
|
20240306,130200,86026400,97100,97100,97100,97100,0
|
|
20240306,130100,86026400,97100,97100,97100,97100,0
|
|
20240306,130000,86026400,97100,97100,97100,97100,1
|
|
20240306,125900,85929300,97000,97000,97000,97000,0
|
|
20240306,125800,85929300,97000,97000,97000,97000,0
|
|
20240306,125700,85929300,97000,97000,97000,97000,0
|
|
20240306,125600,85929300,97000,97000,97000,97000,0
|
|
20240306,125500,85929300,97000,97000,97000,97000,1
|
|
20240306,125400,85832300,97000,97000,97000,97000,0
|
|
20240306,125300,85832300,97000,97000,97000,97000,0
|
|
20240306,125200,85832300,97000,97000,97000,97000,0
|
|
20240306,125100,85832300,97000,97000,97000,97000,0
|
|
20240306,125000,85832300,97000,97000,97000,97000,0
|
|
20240306,124900,85832300,97000,97000,97000,97000,0
|
|
20240306,124800,85832300,97000,97000,97000,97000,0
|
|
20240306,124700,85832300,97000,97000,97000,97000,0
|
|
20240306,124600,85832300,97000,97000,97000,97000,1
|
|
20240306,124500,85735300,97000,97000,97000,97000,0
|
|
20240306,124400,85735300,97000,97000,97000,97000,0
|
|
20240306,124300,85735300,97000,97000,97000,97000,0
|
|
20240306,124200,85735300,97000,97000,97000,97000,1
|
|
20240306,124100,85638300,97000,97000,97000,97000,0
|
|
20240306,124000,85638300,97000,97000,97000,97000,0
|
|
20240306,123900,85638300,97000,97000,97000,97000,1
|
|
20240306,123800,85541300,97000,97000,97000,97000,0
|
|
20240306,123700,85541300,97000,97000,97000,97000,0
|
|
20240306,123600,85541300,97000,97000,97000,97000,5
|
|
20240306,123500,85056300,97000,97000,97000,97000,1
|
|
20240306,123400,84959300,97000,97000,97000,97000,0
|
|
20240306,123300,84959300,97000,97000,97000,97000,0
|
|
20240306,123200,84959300,97000,97000,97000,97000,1
|
|
20240306,123100,84862300,97000,97000,97000,97000,0
|
|
20240306,123000,84862300,97000,97000,97000,97000,0
|
|
20240306,122900,84862300,97000,97000,97000,97000,1
|
|
20240306,122800,84765300,97000,97000,97000,97000,1
|
|
20240306,122700,84668300,97000,97000,97000,97000,0
|
|
20240306,122600,84668300,97000,97000,97000,97000,0
|
|
20240306,122500,84668300,97000,97000,97000,97000,0
|
|
20240306,122400,84668300,97000,97000,97000,97000,0
|
|
20240306,122300,84668300,97000,97000,97000,97000,0
|
|
20240306,122200,84668300,97000,97000,97000,97000,2
|
|
20240306,122100,84474300,97100,97100,97100,97100,4
|
|
20240306,122000,84085900,97100,97100,97100,97100,0
|
|
20240306,121900,84085900,97100,97100,97100,97100,0
|
|
20240306,121800,84085900,97100,97100,97100,97100,4
|
|
20240306,121700,83697500,97000,97000,97000,97000,0
|
|
20240306,121600,83697500,97000,97000,97000,97000,1
|
|
20240306,121500,83600500,96700,96700,96700,96700,0
|
|
20240306,121400,83600500,96700,96700,96700,96700,0
|
|
20240306,121300,83600500,96700,96700,96700,96700,0
|
|
20240306,121200,83600500,96700,96700,96700,96700,0
|
|
20240306,121100,83600500,96700,96700,96700,96700,0
|
|
20240306,121000,83600500,96700,96700,96700,96700,0
|
|
20240306,120900,83600500,96700,96700,96700,96700,0
|
|
20240306,120800,83600500,96700,96700,96700,96700,0
|
|
20240306,120700,83600500,96700,96700,96700,96700,0
|
|
20240306,120600,83600500,96700,96700,96700,96700,2
|
|
20240306,120500,83407100,96600,96600,96600,96600,0
|
|
20240306,120400,83407100,96600,96600,96600,96600,0
|
|
20240306,120300,83407100,96600,96600,96600,96600,0
|
|
20240306,120200,83407100,96600,96600,96600,96600,0
|
|
20240306,120100,83407100,96600,96600,96600,96600,0
|
|
20240306,120000,83407100,96600,96600,96600,96600,0
|
|
20240306,115900,83407100,96600,96600,96600,96600,0
|
|
20240306,115800,83407100,96600,96600,96600,96600,0
|
|
20240306,115700,83407100,96600,96600,96600,96600,0
|
|
20240306,115600,83407100,96600,96900,96900,96600,2
|
|
20240306,115500,83213600,96800,96800,96800,96800,0
|
|
20240306,115400,83213600,96800,96800,96800,96800,0
|
|
20240306,115300,83213600,96800,96800,96800,96800,1
|
|
20240306,115200,83116800,96800,96800,96800,96800,21
|
|
20240306,115100,81084000,96600,96600,96600,96600,0
|
|
20240306,115000,81084000,96600,96600,96600,96600,0
|
|
20240306,114900,81084000,96600,96600,96600,96600,0
|
|
20240306,114800,81084000,96600,96600,96600,96600,0
|
|
20240306,114700,81084000,96600,96600,96600,96600,0
|
|
20240306,114600,81084000,96600,96600,96600,96600,0
|
|
20240306,114500,81084000,96600,96600,96600,96600,0
|
|
20240306,114400,81084000,96600,96600,96600,96600,0
|
|
20240306,114300,81084000,96600,96600,96600,96600,0
|
|
20240306,114200,81084000,96600,96600,96600,96600,0
|
|
20240306,114100,81084000,96600,96600,96600,96600,0
|
|
20240306,114000,81084000,96600,96600,96600,96600,0
|
|
20240306,113900,81084000,96600,96600,96600,96600,41
|
|
20240306,113800,77123400,96600,96600,96600,96600,0
|
|
20240306,113700,77123400,96600,96700,96700,96600,5
|
|
20240306,113600,76640000,96800,96800,96800,96800,0
|
|
20240306,113500,76640000,96800,96800,96800,96800,1
|
|
20240306,113400,76543200,96800,96800,96800,96800,0
|
|
20240306,113300,76543200,96800,96800,96800,96800,0
|
|
20240306,113200,76543200,96800,96800,96800,96800,4
|
|
20240306,113100,76156000,96800,96800,96800,96800,0
|
|
20240306,113000,76156000,96800,96800,96800,96800,1
|
|
20240306,112900,76059200,96800,96800,96800,96800,0
|
|
20240306,112800,76059200,96800,96800,96800,96800,0
|
|
20240306,112700,76059200,96800,96800,96800,96800,0
|
|
20240306,112600,76059200,96800,96800,96800,96800,0
|
|
20240306,112500,76059200,96800,96900,96900,96800,6
|
|
20240306,112400,75478300,96900,96900,96900,96900,0
|
|
20240306,112300,75478300,96900,96900,96900,96900,0
|
|
20240306,112200,75478300,96900,96900,96900,96900,0
|
|
20240306,112100,75478300,96900,96900,96900,96900,1
|
|
20240306,112000,75381400,96900,96900,96900,96900,0
|
|
20240306,111900,75381400,96900,96900,96900,96900,0
|
|
20240306,111800,75381400,96900,96900,96900,96900,1
|
|
20240306,111700,75284500,96900,96900,96900,96900,0
|
|
20240306,111600,75284500,96900,96900,96900,96900,0
|
|
20240306,111500,75284500,96900,96900,96900,96900,0
|
|
20240306,111400,75284500,96900,96900,96900,96900,3
|
|
20240306,111300,74993800,96900,96900,96900,96900,0
|
|
20240306,111200,74993800,96900,96900,96900,96900,0
|
|
20240306,111100,74993800,96900,96900,96900,96900,0
|
|
20240306,111000,74993800,96900,96900,96900,96900,0
|
|
20240306,110900,74993800,96900,96900,96900,96900,0
|
|
20240306,110800,74993800,96900,96900,96900,96900,0
|
|
20240306,110700,74993800,96900,97000,97000,96900,4
|
|
20240306,110600,74606100,97000,97000,97000,97000,0
|
|
20240306,110500,74606100,97000,97100,97100,97000,12
|
|
20240306,110400,73442000,97100,97100,97100,97100,0
|
|
20240306,110300,73442000,97100,97100,97100,97100,3
|
|
20240306,110200,73150700,97200,97200,97200,97200,0
|
|
20240306,110100,73150700,97200,97200,97200,97200,0
|
|
20240306,110000,73150700,97200,97200,97200,97200,1
|
|
20240306,105900,73053500,97200,97200,97200,97200,1
|
|
20240306,105800,72956300,97100,97100,97100,97100,0
|
|
20240306,105700,72956300,97100,97100,97100,97100,0
|
|
20240306,105600,72956300,97100,97100,97100,97100,0
|
|
20240306,105500,72956300,97100,97100,97100,97100,1
|
|
20240306,105400,72859200,97200,97200,97200,97200,0
|
|
20240306,105300,72859200,97200,97200,97200,97200,1
|
|
20240306,105200,72762000,97200,97200,97200,97200,0
|
|
20240306,105100,72762000,97200,97200,97200,97200,0
|
|
20240306,105000,72762000,97200,97200,97200,97200,0
|
|
20240306,104900,72762000,97200,97200,97200,97200,1
|
|
20240306,104800,72664800,97200,97200,97200,97200,1
|
|
20240306,104700,72567600,97200,97200,97200,97200,0
|
|
20240306,104600,72567600,97200,97200,97200,97200,1
|
|
20240306,104500,72470400,97200,97200,97200,97200,0
|
|
20240306,104400,72470400,97200,97200,97200,97200,0
|
|
20240306,104300,72470400,97200,97200,97200,97200,0
|
|
20240306,104200,72470400,97200,97200,97200,97200,1
|
|
20240306,104100,72373200,97200,97200,97200,97200,0
|
|
20240306,104000,72373200,97200,97200,97200,97200,0
|
|
20240306,103900,72373200,97200,97200,97200,97200,1
|
|
20240306,103800,72276000,97200,97200,97200,97200,0
|
|
20240306,103700,72276000,97200,97200,97200,97200,10
|
|
20240306,103600,71304000,97100,97100,97100,97100,0
|
|
20240306,103500,71304000,97100,97100,97100,97100,0
|
|
20240306,103400,71304000,97100,97100,97100,97100,0
|
|
20240306,103300,71304000,97100,97100,97100,97100,0
|
|
20240306,103200,71304000,97100,97100,97100,97100,1
|
|
20240306,103100,71206900,97100,97100,97100,97100,2
|
|
20240306,103000,71012700,97200,97200,97200,97200,0
|
|
20240306,102900,71012700,97200,97200,97200,97200,1
|
|
20240306,102800,70915500,97300,97300,97300,97300,2
|
|
20240306,102700,70720900,97200,97200,97200,97200,0
|
|
20240306,102600,70720900,97200,97200,97200,97200,0
|
|
20240306,102500,70720900,97200,97100,97200,97100,2
|
|
20240306,102400,70526600,97000,97000,97000,97000,0
|
|
20240306,102300,70526600,97000,97000,97000,97000,0
|
|
20240306,102200,70526600,97000,97000,97000,97000,0
|
|
20240306,102100,70526600,97000,97000,97000,97000,0
|
|
20240306,102000,70526600,97000,97000,97000,97000,0
|
|
20240306,101900,70526600,97000,97000,97000,97000,0
|
|
20240306,101800,70526600,97000,97000,97000,97000,5
|
|
20240306,101700,70041600,97000,97000,97000,97000,1
|
|
20240306,101600,69944600,97000,97000,97000,97000,0
|
|
20240306,101500,69944600,97000,97000,97000,97000,1
|
|
20240306,101400,69847600,96900,96900,96900,96900,0
|
|
20240306,101300,69847600,96900,96900,96900,96900,0
|
|
20240306,101200,69847600,96900,96900,96900,96900,0
|
|
20240306,101100,69847600,96900,96900,96900,96900,1
|
|
20240306,101000,69750700,97000,96900,97000,96900,3
|
|
20240306,100900,69459800,96800,97100,97100,96800,64
|
|
20240306,100800,63261600,97100,97100,97100,97100,0
|
|
20240306,100700,63261600,97100,97100,97100,97100,0
|
|
20240306,100600,63261600,97100,97100,97100,97100,0
|
|
20240306,100500,63261600,97100,97200,97200,97100,5
|
|
20240306,100400,62775900,97300,97300,97300,97300,0
|
|
20240306,100300,62775900,97300,97100,97300,97100,10
|
|
20240306,100200,61804600,97100,97100,97100,97100,0
|
|
20240306,100100,61804600,97100,97100,97100,97100,0
|
|
20240306,100000,61804600,97100,97100,97100,97100,12
|
|
20240306,095900,60639400,97000,97000,97000,97000,0
|
|
20240306,095800,60639400,97000,97000,97000,97000,7
|
|
20240306,095700,59960400,96700,96700,96700,96700,0
|
|
20240306,095600,59960400,96700,96700,96700,96700,0
|
|
20240306,095500,59960400,96700,96700,96700,96700,0
|
|
20240306,095400,59960400,96700,96700,96700,96700,0
|
|
20240306,095300,59960400,96700,96700,96700,96700,0
|
|
20240306,095200,59960400,96700,96700,96700,96700,1
|
|
20240306,095100,59863700,97000,97000,97000,97000,0
|
|
20240306,095000,59863700,97000,97000,97000,97000,0
|
|
20240306,094900,59863700,97000,97000,97000,97000,1
|
|
20240306,094800,59766700,97000,97000,97000,97000,0
|
|
20240306,094700,59766700,97000,97000,97000,97000,0
|
|
20240306,094600,59766700,97000,97000,97000,97000,3
|
|
20240306,094500,59475700,97000,97000,97000,97000,0
|
|
20240306,094400,59475700,97000,97000,97000,97000,0
|
|
20240306,094300,59475700,97000,96900,97000,96900,2
|
|
20240306,094200,59281800,96900,96900,96900,96900,3
|
|
20240306,094100,58991100,96900,96900,96900,96900,0
|
|
20240306,094000,58991100,96900,96300,96900,96300,31
|
|
20240306,093900,55991200,96100,96100,96100,96100,0
|
|
20240306,093800,55991200,96100,96600,96600,96100,194
|
|
20240306,093700,37301600,96600,96900,96900,96600,16
|
|
20240306,093600,35754800,96900,96900,96900,96900,0
|
|
20240306,093500,35754800,96900,96900,96900,96900,1
|
|
20240306,093400,35657900,96900,96800,96900,96500,70
|
|
20240306,093300,28889200,96900,96800,96900,96800,4
|
|
20240306,093200,28501800,96900,96900,96900,96900,3
|
|
20240306,093100,28211100,96900,96900,96900,96900,1
|
|
20240306,093000,28114200,96800,96800,96800,96800,8
|
|
20240306,092900,27339800,96600,96600,96600,96600,0
|
|
20240306,092800,27339800,96600,96600,96600,96600,10
|
|
20240306,092700,26373800,97100,96800,97100,96600,22
|
|
20240306,092600,24245500,96800,97000,97000,96800,55
|
|
20240306,092500,18916000,97000,97000,97000,97000,0
|
|
20240306,092400,18916000,97000,97200,97200,97000,20
|
|
20240306,092300,16975300,97200,97200,97200,97200,0
|
|
20240306,092200,16975300,97200,97200,97200,97200,0
|
|
20240306,092100,16975300,97200,97200,97200,97200,8
|
|
20240306,092000,16197700,97100,97100,97100,97100,0
|
|
20240306,091900,16197700,97100,97100,97100,97100,0
|
|
20240306,091800,16197700,97100,97100,97100,97100,4
|
|
20240306,091700,15809300,97000,97000,97000,97000,3
|
|
20240306,091600,15518300,96900,96900,96900,96900,0
|
|
20240306,091500,15518300,96900,96900,96900,96900,9
|
|
20240306,091400,14646200,97000,97000,97000,97000,100
|
|
20240306,091300,4946200,97000,97000,97000,97000,0
|
|
20240306,091200,4946200,97000,97000,97000,97000,0
|
|
20240306,091100,4946200,97000,97000,97000,97000,2
|
|
20240306,091000,4752200,97000,97000,97000,96900,40
|
|
20240306,090900,874700,97300,97300,97300,97300,1
|
|
20240306,090800,777400,97300,97300,97300,97300,0
|
|
20240306,090700,777400,97300,97300,97300,97300,1
|
|
20240306,090600,680100,97300,97300,97300,97300,0
|
|
20240306,090500,680100,97300,97300,97300,97300,0
|
|
20240306,090400,680100,97300,97300,97300,97300,2
|
|
20240306,090300,485500,97100,97100,97100,97100,1
|
|
20240306,090200,388400,97100,97100,97100,97100,0
|
|
20240306,090100,388400,97100,97100,97100,97100,0
|
|
20240306,090000,388400,97100,97100,97100,97100,4
|