675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201200,367157000,97700,97700,97700,97700,39
|
|
20240308,201100,367157000,97700,97700,97700,97700,0
|
|
20240308,201000,367157000,97700,97700,97700,97700,0
|
|
20240308,200900,367157000,97700,97700,97700,97700,0
|
|
20240308,200800,367157000,97700,97700,97700,97700,0
|
|
20240308,200700,367157000,97700,97700,97700,97700,0
|
|
20240308,200600,367157000,97700,97700,97700,97700,0
|
|
20240308,200500,367157000,97700,97700,97700,97700,0
|
|
20240308,200400,367157000,97700,97700,97700,97700,0
|
|
20240308,200300,367157000,97700,97700,97700,97700,0
|
|
20240308,200200,367157000,97700,97700,97700,97700,0
|
|
20240308,200100,367157000,97700,97700,97700,97700,0
|
|
20240308,200000,367157000,97700,97700,97700,97700,0
|
|
20240308,195900,367157000,97700,97700,97700,97700,0
|
|
20240308,195800,367157000,97700,97700,97700,97700,0
|
|
20240308,195700,367157000,97700,97700,97700,97700,0
|
|
20240308,195600,367157000,97700,97700,97700,97700,0
|
|
20240308,195500,367157000,97700,97700,97700,97700,0
|
|
20240308,195400,367157000,97700,97700,97700,97700,0
|
|
20240308,195300,367157000,97700,97700,97700,97700,0
|
|
20240308,195200,367157000,97700,97700,97700,97700,0
|
|
20240308,195100,367157000,97700,97700,97700,97700,0
|
|
20240308,195000,367157000,97700,97700,97700,97700,0
|
|
20240308,194900,367157000,97700,97700,97700,97700,0
|
|
20240308,194800,367157000,97700,97700,97700,97700,0
|
|
20240308,194700,367157000,97700,97700,97700,97700,0
|
|
20240308,194600,367157000,97700,97700,97700,97700,0
|
|
20240308,194500,367157000,97700,97700,97700,97700,0
|
|
20240308,194400,367157000,97700,97700,97700,97700,0
|
|
20240308,194300,367157000,97700,97700,97700,97700,0
|
|
20240308,194200,367157000,97700,97700,97700,97700,39
|
|
20240308,194100,367157000,97700,97700,97700,97700,0
|
|
20240308,194000,367157000,97700,97700,97700,97700,0
|
|
20240308,193900,367157000,97700,97700,97700,97700,0
|
|
20240308,193800,367157000,97700,97700,97700,97700,0
|
|
20240308,193700,367157000,97700,97700,97700,97700,0
|
|
20240308,193600,367157000,97700,97700,97700,97700,0
|
|
20240308,193500,367157000,97700,97700,97700,97700,0
|
|
20240308,193400,367157000,97700,97700,97700,97700,0
|
|
20240308,193300,367157000,97700,97700,97700,97700,0
|
|
20240308,193200,367157000,97700,97700,97700,97700,0
|
|
20240308,193100,367157000,97700,97700,97700,97700,0
|
|
20240308,193000,367157000,97700,97700,97700,97700,0
|
|
20240308,192900,367157000,97700,97700,97700,97700,0
|
|
20240308,192800,367157000,97700,97700,97700,97700,0
|
|
20240308,192700,367157000,97700,97700,97700,97700,0
|
|
20240308,192600,367157000,97700,97700,97700,97700,0
|
|
20240308,192500,367157000,97700,97700,97700,97700,0
|
|
20240308,192400,367157000,97700,97700,97700,97700,0
|
|
20240308,192300,367157000,97700,97700,97700,97700,0
|
|
20240308,192200,367157000,97700,97700,97700,97700,0
|
|
20240308,192100,367157000,97700,97700,97700,97700,0
|
|
20240308,192000,367157000,97700,97700,97700,97700,0
|
|
20240308,191900,367157000,97700,97700,97700,97700,0
|
|
20240308,191800,367157000,97700,97700,97700,97700,0
|
|
20240308,191700,367157000,97700,97700,97700,97700,0
|
|
20240308,191600,367157000,97700,97700,97700,97700,0
|
|
20240308,191500,367157000,97700,97700,97700,97700,0
|
|
20240308,191400,367157000,97700,97700,97700,97700,0
|
|
20240308,191300,367157000,97700,97700,97700,97700,0
|
|
20240308,191200,367157000,97700,97700,97700,97700,39
|
|
20240308,191100,367157000,97700,97700,97700,97700,0
|
|
20240308,191000,367157000,97700,97700,97700,97700,0
|
|
20240308,190900,367157000,97700,97700,97700,97700,0
|
|
20240308,190800,367157000,97700,97700,97700,97700,0
|
|
20240308,190700,367157000,97700,97700,97700,97700,0
|
|
20240308,190600,367157000,97700,97700,97700,97700,0
|
|
20240308,190500,367157000,97700,97700,97700,97700,0
|
|
20240308,190400,367157000,97700,97700,97700,97700,0
|
|
20240308,190300,367157000,97700,97700,97700,97700,0
|
|
20240308,190200,367157000,97700,97700,97700,97700,0
|
|
20240308,190100,367157000,97700,97700,97700,97700,0
|
|
20240308,190000,367157000,97700,97700,97700,97700,0
|
|
20240308,185900,367157000,97700,97700,97700,97700,0
|
|
20240308,185800,367157000,97700,97700,97700,97700,0
|
|
20240308,185700,367157000,97700,97700,97700,97700,0
|
|
20240308,185600,367157000,97700,97700,97700,97700,0
|
|
20240308,185500,367157000,97700,97700,97700,97700,0
|
|
20240308,185400,367157000,97700,97700,97700,97700,0
|
|
20240308,185300,367157000,97700,97700,97700,97700,0
|
|
20240308,185200,367157000,97700,97700,97700,97700,0
|
|
20240308,185100,367157000,97700,97700,97700,97700,0
|
|
20240308,185000,367157000,97700,97700,97700,97700,0
|
|
20240308,184900,367157000,97700,97700,97700,97700,0
|
|
20240308,184800,367157000,97700,97700,97700,97700,0
|
|
20240308,184700,367157000,97700,97700,97700,97700,0
|
|
20240308,184600,367157000,97700,97700,97700,97700,0
|
|
20240308,184500,367157000,97700,97700,97700,97700,0
|
|
20240308,184400,367157000,97700,97700,97700,97700,0
|
|
20240308,184300,367157000,97700,97700,97700,97700,0
|
|
20240308,184200,367157000,97700,97700,97700,97700,39
|
|
20240308,184100,367157000,97700,97700,97700,97700,0
|
|
20240308,184000,367157000,97700,97700,97700,97700,0
|
|
20240308,183900,367157000,97700,97700,97700,97700,0
|
|
20240308,183800,367157000,97700,97700,97700,97700,0
|
|
20240308,183700,367157000,97700,97700,97700,97700,0
|
|
20240308,183600,367157000,97700,97700,97700,97700,0
|
|
20240308,183500,367157000,97700,97700,97700,97700,0
|
|
20240308,183400,367157000,97700,97700,97700,97700,0
|
|
20240308,183300,367157000,97700,97700,97700,97700,0
|
|
20240308,183200,367157000,97700,97700,97700,97700,0
|
|
20240308,183100,367157000,97700,97700,97700,97700,0
|
|
20240308,183000,367157000,97700,97700,97700,97700,0
|
|
20240308,182900,367157000,97700,97700,97700,97700,0
|
|
20240308,182800,367157000,97700,97700,97700,97700,0
|
|
20240308,182700,367157000,97700,97700,97700,97700,0
|
|
20240308,182600,367157000,97700,97700,97700,97700,0
|
|
20240308,182500,367157000,97700,97700,97700,97700,0
|
|
20240308,182400,367157000,97700,97700,97700,97700,0
|
|
20240308,182300,367157000,97700,97700,97700,97700,0
|
|
20240308,182200,367157000,97700,97700,97700,97700,0
|
|
20240308,182100,367157000,97700,97700,97700,97700,0
|
|
20240308,182000,367157000,97700,97700,97700,97700,0
|
|
20240308,181900,367157000,97700,97700,97700,97700,0
|
|
20240308,181800,367157000,97700,97700,97700,97700,0
|
|
20240308,181700,367157000,97700,97700,97700,97700,0
|
|
20240308,181600,367157000,97700,97700,97700,97700,0
|
|
20240308,181500,367157000,97700,97700,97700,97700,0
|
|
20240308,181400,367157000,97700,97700,97700,97700,0
|
|
20240308,181300,367157000,97700,97700,97700,97700,0
|
|
20240308,181200,367157000,97700,97700,97700,97700,39
|
|
20240308,181100,367157000,97700,97700,97700,97700,0
|
|
20240308,181000,367157000,97700,97700,97700,97700,0
|
|
20240308,180900,367157000,97700,97700,97700,97700,0
|
|
20240308,180800,367157000,97700,97700,97700,97700,0
|
|
20240308,180700,367157000,97700,97700,97700,97700,0
|
|
20240308,180600,367157000,97700,97700,97700,97700,0
|
|
20240308,180500,367157000,97700,97700,97700,97700,0
|
|
20240308,180400,367157000,97700,97700,97700,97700,0
|
|
20240308,180300,367157000,97700,97700,97700,97700,0
|
|
20240308,180200,367157000,97700,97700,97700,97700,0
|
|
20240308,180100,367157000,97700,97700,97700,97700,0
|
|
20240308,180000,367157000,97700,97700,97700,97700,0
|
|
20240308,175900,367157000,97700,97700,97700,97700,0
|
|
20240308,175800,367157000,97700,97700,97700,97700,0
|
|
20240308,175700,367157000,97700,97700,97700,97700,0
|
|
20240308,175600,367157000,97700,97700,97700,97700,0
|
|
20240308,175500,367157000,97700,97700,97700,97700,0
|
|
20240308,175400,367157000,97700,97700,97700,97700,0
|
|
20240308,175300,367157000,97700,97700,97700,97700,0
|
|
20240308,175200,367157000,97700,97700,97700,97700,0
|
|
20240308,175100,367157000,97700,97700,97700,97700,0
|
|
20240308,175000,367157000,97700,97700,97700,97700,0
|
|
20240308,174900,367157000,97700,97700,97700,97700,0
|
|
20240308,174800,367157000,97700,97700,97700,97700,0
|
|
20240308,174700,367157000,97700,97700,97700,97700,0
|
|
20240308,174600,367157000,97700,97700,97700,97700,0
|
|
20240308,174500,367157000,97700,97700,97700,97700,0
|
|
20240308,174400,367157000,97700,97700,97700,97700,0
|
|
20240308,174300,367157000,97700,97700,97700,97700,0
|
|
20240308,174200,367157000,97700,97700,97700,97700,39
|
|
20240308,174100,367157000,97700,97700,97700,97700,0
|
|
20240308,174000,367157000,97700,97700,97700,97700,0
|
|
20240308,173900,367157000,97700,97700,97700,97700,0
|
|
20240308,173800,367157000,97700,97700,97700,97700,0
|
|
20240308,173700,367157000,97700,97700,97700,97700,0
|
|
20240308,173600,367157000,97700,97700,97700,97700,0
|
|
20240308,173500,367157000,97700,97700,97700,97700,0
|
|
20240308,173400,367157000,97700,97700,97700,97700,0
|
|
20240308,173300,367157000,97700,97700,97700,97700,0
|
|
20240308,173200,367157000,97700,97700,97700,97700,0
|
|
20240308,173100,367157000,97700,97700,97700,97700,0
|
|
20240308,173000,367157000,97700,97700,97700,97700,0
|
|
20240308,172900,367157000,97700,97700,97700,97700,0
|
|
20240308,172800,367157000,97700,97700,97700,97700,0
|
|
20240308,172700,367157000,97700,97700,97700,97700,0
|
|
20240308,172600,367157000,97700,97700,97700,97700,0
|
|
20240308,172500,367157000,97700,97700,97700,97700,0
|
|
20240308,172400,367157000,97700,97700,97700,97700,0
|
|
20240308,172300,367157000,97700,97700,97700,97700,0
|
|
20240308,172200,367157000,97700,97700,97700,97700,0
|
|
20240308,172100,367157000,97700,97700,97700,97700,0
|
|
20240308,172000,367157000,97700,97700,97700,97700,0
|
|
20240308,171900,367157000,97700,97700,97700,97700,0
|
|
20240308,171800,367157000,97700,97700,97700,97700,0
|
|
20240308,171700,367157000,97700,97700,97700,97700,0
|
|
20240308,171600,367157000,97700,97700,97700,97700,0
|
|
20240308,171500,367157000,97700,97700,97700,97700,0
|
|
20240308,171400,367157000,97700,97700,97700,97700,0
|
|
20240308,171300,367157000,97700,97700,97700,97700,0
|
|
20240308,171200,367157000,97700,97700,97700,97700,39
|
|
20240308,171100,367157000,97700,97700,97700,97700,0
|
|
20240308,171000,367157000,97700,97700,97700,97700,0
|
|
20240308,170900,367157000,97700,97700,97700,97700,0
|
|
20240308,170800,367157000,97700,97700,97700,97700,0
|
|
20240308,170700,367157000,97700,97700,97700,97700,0
|
|
20240308,170600,367157000,97700,97700,97700,97700,0
|
|
20240308,170500,367157000,97700,97700,97700,97700,0
|
|
20240308,170400,367157000,97700,97700,97700,97700,0
|
|
20240308,170300,367157000,97700,97700,97700,97700,0
|
|
20240308,170200,367157000,97700,97700,97700,97700,0
|
|
20240308,170100,367157000,97700,97700,97700,97700,0
|
|
20240308,170000,367157000,97700,97700,97700,97700,0
|
|
20240308,165900,367157000,97700,97700,97700,97700,0
|
|
20240308,165800,367157000,97700,97700,97700,97700,0
|
|
20240308,165700,367157000,97700,97700,97700,97700,0
|
|
20240308,165600,367157000,97700,97700,97700,97700,0
|
|
20240308,165500,367157000,97700,97700,97700,97700,0
|
|
20240308,165400,367157000,97700,97700,97700,97700,0
|
|
20240308,165300,367157000,97700,97700,97700,97700,0
|
|
20240308,165200,367157000,97700,97700,97700,97700,0
|
|
20240308,165100,367157000,97700,97700,97700,97700,0
|
|
20240308,165000,367157000,97700,97700,97700,97700,0
|
|
20240308,164900,367157000,97700,97700,97700,97700,0
|
|
20240308,164800,367157000,97700,97700,97700,97700,0
|
|
20240308,164700,367157000,97700,97700,97700,97700,0
|
|
20240308,164600,367157000,97700,97700,97700,97700,0
|
|
20240308,164500,367157000,97700,97700,97700,97700,0
|
|
20240308,164400,367157000,97700,97700,97700,97700,0
|
|
20240308,164300,367157000,97700,97700,97700,97700,0
|
|
20240308,164200,367157000,97700,97700,97700,97700,39
|
|
20240308,164100,367157000,97700,97700,97700,97700,0
|
|
20240308,164000,367157000,97700,97700,97700,97700,0
|
|
20240308,163900,367157000,97700,97700,97700,97700,0
|
|
20240308,163800,367157000,97700,97700,97700,97700,0
|
|
20240308,163700,367157000,97700,97700,97700,97700,0
|
|
20240308,163600,367157000,97700,97700,97700,97700,0
|
|
20240308,163500,367157000,97700,97700,97700,97700,0
|
|
20240308,163400,367157000,97700,97700,97700,97700,0
|
|
20240308,163300,367157000,97700,97700,97700,97700,0
|
|
20240308,163200,367157000,97700,97700,97700,97700,0
|
|
20240308,163100,367157000,97700,97700,97700,97700,0
|
|
20240308,163000,367157000,97700,97700,97700,97700,0
|
|
20240308,162900,367157000,97700,97700,97700,97700,0
|
|
20240308,162800,367157000,97700,97700,97700,97700,0
|
|
20240308,162700,367157000,97700,97700,97700,97700,0
|
|
20240308,162600,367157000,97700,97700,97700,97700,0
|
|
20240308,162500,367157000,97700,97700,97700,97700,0
|
|
20240308,162400,367157000,97700,97700,97700,97700,0
|
|
20240308,162300,367157000,97700,97700,97700,97700,0
|
|
20240308,162200,367157000,97700,97700,97700,97700,0
|
|
20240308,162100,367157000,97700,97700,97700,97700,0
|
|
20240308,162000,367157000,97700,97700,97700,97700,0
|
|
20240308,161900,367157000,97700,97700,97700,97700,0
|
|
20240308,161800,367157000,97700,97700,97700,97700,0
|
|
20240308,161700,367157000,97700,97700,97700,97700,0
|
|
20240308,161600,367157000,97700,97700,97700,97700,0
|
|
20240308,161500,367157000,97700,97700,97700,97700,0
|
|
20240308,161400,367157000,97700,97700,97700,97700,0
|
|
20240308,161300,367157000,97700,97700,97700,97700,0
|
|
20240308,161200,367157000,97700,97700,97700,97700,39
|
|
20240308,161100,367157000,97700,97700,97700,97700,0
|
|
20240308,161000,367157000,97700,97700,97700,97700,0
|
|
20240308,160900,367157000,97700,97700,97700,97700,0
|
|
20240308,160800,367157000,97700,97700,97700,97700,0
|
|
20240308,160700,367157000,97700,97700,97700,97700,0
|
|
20240308,160600,367157000,97700,97700,97700,97700,0
|
|
20240308,160500,367157000,97700,97700,97700,97700,0
|
|
20240308,160400,367157000,97700,97700,97700,97700,0
|
|
20240308,160300,367157000,97700,97700,97700,97700,0
|
|
20240308,160200,367157000,97700,97700,97700,97700,0
|
|
20240308,160100,367157000,97700,97700,97700,97700,0
|
|
20240308,160000,367157000,97700,97700,97700,97700,0
|
|
20240308,155900,367157000,97700,97700,97700,97700,0
|
|
20240308,155800,367157000,97700,97700,97700,97700,0
|
|
20240308,155700,367157000,97700,97700,97700,97700,0
|
|
20240308,155600,367157000,97700,97700,97700,97700,0
|
|
20240308,155500,367157000,97700,97700,97700,97700,0
|
|
20240308,155400,367157000,97700,97700,97700,97700,0
|
|
20240308,155300,367157000,97700,97700,97700,97700,0
|
|
20240308,155200,367157000,97700,97700,97700,97700,0
|
|
20240308,155100,367157000,97700,97700,97700,97700,0
|
|
20240308,155000,367157000,97700,97700,97700,97700,0
|
|
20240308,154900,367157000,97700,97700,97700,97700,0
|
|
20240308,154800,367157000,97700,97700,97700,97700,0
|
|
20240308,154700,367157000,97700,97700,97700,97700,0
|
|
20240308,154600,367157000,97700,97700,97700,97700,0
|
|
20240308,154500,367157000,97700,97700,97700,97700,0
|
|
20240308,154400,367157000,97700,97700,97700,97700,0
|
|
20240308,154300,367157000,97700,97700,97700,97700,0
|
|
20240308,154200,367157000,97700,97700,97700,97700,39
|
|
20240308,154100,367157000,97700,97700,97700,97700,0
|
|
20240308,154000,367157000,97700,97700,97700,97700,0
|
|
20240308,153900,367157000,97700,97700,97700,97700,0
|
|
20240308,153800,367157000,97700,97700,97700,97700,0
|
|
20240308,153700,367157000,97700,97700,97700,97700,0
|
|
20240308,153600,367157000,97700,97700,97700,97700,0
|
|
20240308,153500,367157000,97700,97700,97700,97700,0
|
|
20240308,153400,367157000,97700,97700,97700,97700,0
|
|
20240308,153300,367157000,97700,97700,97700,97700,0
|
|
20240308,153200,367157000,97700,97700,97700,97700,0
|
|
20240308,153100,367157000,97700,97700,97700,97700,0
|
|
20240308,153000,367157000,97700,97700,97700,97700,39
|
|
20240308,152900,363346700,97200,97200,97200,97200,0
|
|
20240308,152800,363346700,97200,97200,97200,97200,0
|
|
20240308,152700,363346700,97200,97200,97200,97200,0
|
|
20240308,152600,363346700,97200,97200,97200,97200,0
|
|
20240308,152500,363346700,97200,97200,97200,97200,0
|
|
20240308,152400,363346700,97200,97200,97200,97200,0
|
|
20240308,152300,363346700,97200,97200,97200,97200,0
|
|
20240308,152200,363346700,97200,97200,97200,97200,0
|
|
20240308,152100,363346700,97200,97200,97200,97200,0
|
|
20240308,152000,363346700,97200,97200,97200,97200,0
|
|
20240308,151900,363346700,97200,97300,97300,97200,120
|
|
20240308,151800,351680000,97800,97800,97800,97800,0
|
|
20240308,151700,351680000,97800,97800,97800,97800,0
|
|
20240308,151600,351680000,97800,97800,97800,97800,14
|
|
20240308,151500,350310800,97800,97400,97800,97400,54
|
|
20240308,151400,345030000,97700,97700,97700,97700,20
|
|
20240308,151300,343076000,97600,97600,97600,97600,14
|
|
20240308,151200,341709600,97600,97500,97600,97500,15
|
|
20240308,151100,340246000,97000,97000,97000,97000,0
|
|
20240308,151000,340246000,97000,97000,97000,97000,1
|
|
20240308,150900,340149000,97500,97500,97500,97500,19
|
|
20240308,150800,338296500,97500,97500,97500,97500,0
|
|
20240308,150700,338296500,97500,97000,97500,97000,31
|
|
20240308,150600,335274500,96900,96900,96900,96900,6
|
|
20240308,150500,334693100,96900,96900,96900,96900,7
|
|
20240308,150400,334014800,97500,97400,97500,97400,2
|
|
20240308,150300,333819900,97500,97500,97500,97500,3
|
|
20240308,150200,333527400,97500,97500,97500,97500,45
|
|
20240308,150100,329139900,97500,97500,97500,97500,0
|
|
20240308,150000,329139900,97500,97500,97500,97500,0
|
|
20240308,145900,329139900,97500,97500,97500,97500,0
|
|
20240308,145800,329139900,97500,97500,97500,97500,0
|
|
20240308,145700,329139900,97500,97500,97500,97500,0
|
|
20240308,145600,329139900,97500,97500,97500,97500,0
|
|
20240308,145500,329139900,97500,97500,97500,97500,0
|
|
20240308,145400,329139900,97500,97500,97500,97500,0
|
|
20240308,145300,329139900,97500,97500,97500,97500,0
|
|
20240308,145200,329139900,97500,97500,97500,97500,0
|
|
20240308,145100,329139900,97500,97500,97500,97500,0
|
|
20240308,145000,329139900,97500,97500,97500,97500,1
|
|
20240308,144900,329042400,97700,97700,97700,97700,0
|
|
20240308,144800,329042400,97700,97700,97700,97700,0
|
|
20240308,144700,329042400,97700,97700,97700,97700,0
|
|
20240308,144600,329042400,97700,97700,97700,97700,1
|
|
20240308,144500,328944700,97700,97700,97700,97700,0
|
|
20240308,144400,328944700,97700,97700,97700,97700,0
|
|
20240308,144300,328944700,97700,97700,97700,97700,0
|
|
20240308,144200,328944700,97700,97700,97700,97700,1
|
|
20240308,144100,328847000,97800,97800,97800,97800,0
|
|
20240308,144000,328847000,97800,97700,97800,97700,2
|
|
20240308,143900,328651500,97800,97800,97800,97800,1
|
|
20240308,143800,328553700,97400,97400,97400,97400,3
|
|
20240308,143700,328261500,97900,97900,97900,97900,0
|
|
20240308,143600,328261500,97900,97900,97900,97900,22
|
|
20240308,143500,326107700,97900,97900,97900,97900,34
|
|
20240308,143400,322779100,97900,97500,97900,97500,21
|
|
20240308,143300,320725100,97400,97200,97400,97200,5
|
|
20240308,143200,320238400,97100,97100,97100,97100,0
|
|
20240308,143100,320238400,97100,97000,97100,97000,21
|
|
20240308,143000,318201300,97000,97000,97000,97000,289
|
|
20240308,142900,290168300,97000,97000,97000,96900,630
|
|
20240308,142800,229060200,97000,97000,97000,97000,78
|
|
20240308,142700,221494200,96900,96900,96900,96900,54
|
|
20240308,142600,216261600,96800,96800,96800,96800,201
|
|
20240308,142500,196804800,96700,96700,96700,96700,0
|
|
20240308,142400,196804800,96700,96700,96700,96700,1
|
|
20240308,142300,196708100,96600,96600,96600,96600,10
|
|
20240308,142200,195742100,96600,96600,96600,96600,0
|
|
20240308,142100,195742100,96600,96600,96600,96600,0
|
|
20240308,142000,195742100,96600,96600,96600,96600,1
|
|
20240308,141900,195645500,96600,96600,96600,96600,0
|
|
20240308,141800,195645500,96600,96600,96600,96600,0
|
|
20240308,141700,195645500,96600,96600,96600,96600,1
|
|
20240308,141600,195548900,96500,96500,96500,96500,0
|
|
20240308,141500,195548900,96500,96500,96500,96500,0
|
|
20240308,141400,195548900,96500,96500,96500,96500,5
|
|
20240308,141300,195066400,96500,96500,96500,96500,2
|
|
20240308,141200,194873400,96200,96200,96200,96200,0
|
|
20240308,141100,194873400,96200,96200,96200,96200,0
|
|
20240308,141000,194873400,96200,96200,96200,96200,0
|
|
20240308,140900,194873400,96200,96200,96200,96200,0
|
|
20240308,140800,194873400,96200,96200,96200,96200,0
|
|
20240308,140700,194873400,96200,96300,96300,96200,5
|
|
20240308,140600,194392000,96400,96400,96400,96400,0
|
|
20240308,140500,194392000,96400,96400,96400,96400,0
|
|
20240308,140400,194392000,96400,96400,96400,96400,1
|
|
20240308,140300,194295600,96300,96300,96300,96300,0
|
|
20240308,140200,194295600,96300,96300,96300,96300,0
|
|
20240308,140100,194295600,96300,96300,96300,96300,0
|
|
20240308,140000,194295600,96300,96300,96300,96300,2
|
|
20240308,135900,194103000,96200,96200,96200,96200,0
|
|
20240308,135800,194103000,96200,96300,96300,96200,5
|
|
20240308,135700,193621700,96300,96300,96300,96300,0
|
|
20240308,135600,193621700,96300,96300,96300,96300,0
|
|
20240308,135500,193621700,96300,96300,96300,96300,12
|
|
20240308,135400,192466100,96300,96300,96300,96300,0
|
|
20240308,135300,192466100,96300,96300,96300,96300,1
|
|
20240308,135200,192369800,96300,96300,96300,96300,0
|
|
20240308,135100,192369800,96300,96300,96300,96300,0
|
|
20240308,135000,192369800,96300,96300,96300,96300,0
|
|
20240308,134900,192369800,96300,96300,96300,96300,1
|
|
20240308,134800,192273500,96300,96300,96300,96300,0
|
|
20240308,134700,192273500,96300,96300,96300,96300,1
|
|
20240308,134600,192177200,96300,96300,96300,96300,5
|
|
20240308,134500,191695700,96200,96200,96200,96200,0
|
|
20240308,134400,191695700,96200,96200,96200,96200,0
|
|
20240308,134300,191695700,96200,96200,96200,96200,0
|
|
20240308,134200,191695700,96200,96200,96200,96200,0
|
|
20240308,134100,191695700,96200,96200,96200,96200,0
|
|
20240308,134000,191695700,96200,96200,96200,96200,0
|
|
20240308,133900,191695700,96200,96200,96200,96200,0
|
|
20240308,133800,191695700,96200,96200,96200,96200,0
|
|
20240308,133700,191695700,96200,96200,96200,96200,0
|
|
20240308,133600,191695700,96200,96200,96200,96200,0
|
|
20240308,133500,191695700,96200,96200,96200,96200,0
|
|
20240308,133400,191695700,96200,96200,96200,96200,0
|
|
20240308,133300,191695700,96200,96200,96200,96200,0
|
|
20240308,133200,191695700,96200,96200,96200,96200,0
|
|
20240308,133100,191695700,96200,96200,96200,96200,0
|
|
20240308,133000,191695700,96200,96200,96200,96200,0
|
|
20240308,132900,191695700,96200,96600,96600,96200,70
|
|
20240308,132800,184958800,96600,96600,96600,96600,0
|
|
20240308,132700,184958800,96600,96600,96600,96600,0
|
|
20240308,132600,184958800,96600,96600,96600,96600,0
|
|
20240308,132500,184958800,96600,96600,96600,96600,0
|
|
20240308,132400,184958800,96600,96600,96600,96600,0
|
|
20240308,132300,184958800,96600,96600,96600,96600,0
|
|
20240308,132200,184958800,96600,96600,96600,96600,0
|
|
20240308,132100,184958800,96600,96600,96600,96600,0
|
|
20240308,132000,184958800,96600,96600,96600,96600,0
|
|
20240308,131900,184958800,96600,96600,96600,96600,0
|
|
20240308,131800,184958800,96600,96600,96600,96600,0
|
|
20240308,131700,184958800,96600,96600,96600,96600,0
|
|
20240308,131600,184958800,96600,96600,96600,96600,4
|
|
20240308,131500,184572400,96900,96900,96900,96900,0
|
|
20240308,131400,184572400,96900,96900,96900,96900,1
|
|
20240308,131300,184475500,96900,96900,96900,96900,0
|
|
20240308,131200,184475500,96900,96900,96900,96900,0
|
|
20240308,131100,184475500,96900,96900,96900,96900,1
|
|
20240308,131000,184378600,96900,96900,96900,96900,0
|
|
20240308,130900,184378600,96900,96900,96900,96900,0
|
|
20240308,130800,184378600,96900,96900,96900,96900,0
|
|
20240308,130700,184378600,96900,96900,96900,96900,1
|
|
20240308,130600,184281700,96900,96900,96900,96900,0
|
|
20240308,130500,184281700,96900,96900,96900,96900,0
|
|
20240308,130400,184281700,96900,96900,96900,96900,6
|
|
20240308,130300,183700300,96900,96900,96900,96900,0
|
|
20240308,130200,183700300,96900,96900,96900,96900,0
|
|
20240308,130100,183700300,96900,96900,96900,96900,0
|
|
20240308,130000,183700300,96900,96700,96900,96700,5
|
|
20240308,125900,183216500,96500,96500,96500,96500,0
|
|
20240308,125800,183216500,96500,96500,96500,96500,0
|
|
20240308,125700,183216500,96500,96500,96500,96500,0
|
|
20240308,125600,183216500,96500,96500,96500,96500,0
|
|
20240308,125500,183216500,96500,96500,96500,96500,0
|
|
20240308,125400,183216500,96500,96500,96500,96500,0
|
|
20240308,125300,183216500,96500,96500,96500,96500,0
|
|
20240308,125200,183216500,96500,96500,96500,96500,1
|
|
20240308,125100,183120000,96300,96300,96300,96300,0
|
|
20240308,125000,183120000,96300,96300,96300,96300,0
|
|
20240308,124900,183120000,96300,96300,96300,96300,0
|
|
20240308,124800,183120000,96300,96300,96300,96300,0
|
|
20240308,124700,183120000,96300,96300,96300,96300,0
|
|
20240308,124600,183120000,96300,96300,96300,96300,0
|
|
20240308,124500,183120000,96300,96300,96300,96300,0
|
|
20240308,124400,183120000,96300,96300,96300,96300,0
|
|
20240308,124300,183120000,96300,96300,96300,96300,2
|
|
20240308,124200,182927400,96300,96300,96300,96300,21
|
|
20240308,124100,180905100,96300,96300,96300,96300,0
|
|
20240308,124000,180905100,96300,96300,96300,96300,0
|
|
20240308,123900,180905100,96300,96300,96300,96300,0
|
|
20240308,123800,180905100,96300,96300,96300,96300,0
|
|
20240308,123700,180905100,96300,96300,96300,96300,0
|
|
20240308,123600,180905100,96300,96300,96300,96300,0
|
|
20240308,123500,180905100,96300,96300,96300,96300,0
|
|
20240308,123400,180905100,96300,96300,96300,96300,0
|
|
20240308,123300,180905100,96300,96300,96300,96300,0
|
|
20240308,123200,180905100,96300,96400,96400,96300,50
|
|
20240308,123100,176089400,96400,96400,96400,96400,0
|
|
20240308,123000,176089400,96400,96400,96400,96400,0
|
|
20240308,122900,176089400,96400,96400,96400,96400,0
|
|
20240308,122800,176089400,96400,96700,96700,96400,58
|
|
20240308,122700,170492900,96800,96800,96800,96800,0
|
|
20240308,122600,170492900,96800,96800,96800,96800,0
|
|
20240308,122500,170492900,96800,96800,96800,96800,2
|
|
20240308,122400,170299300,96800,96800,96800,96800,1
|
|
20240308,122300,170202500,96800,96800,96800,96800,0
|
|
20240308,122200,170202500,96800,96800,96800,96800,0
|
|
20240308,122100,170202500,96800,96800,96800,96800,1
|
|
20240308,122000,170105700,96900,96900,96900,96900,0
|
|
20240308,121900,170105700,96900,96900,96900,96900,0
|
|
20240308,121800,170105700,96900,96900,96900,96900,1
|
|
20240308,121700,170008800,96900,96900,96900,96900,0
|
|
20240308,121600,170008800,96900,96900,96900,96900,0
|
|
20240308,121500,170008800,96900,96900,96900,96900,0
|
|
20240308,121400,170008800,96900,96900,96900,96900,1
|
|
20240308,121300,169911900,96900,96900,96900,96900,0
|
|
20240308,121200,169911900,96900,96900,96900,96900,0
|
|
20240308,121100,169911900,96900,97000,97000,96900,2
|
|
20240308,121000,169718000,96900,96900,96900,96900,0
|
|
20240308,120900,169718000,96900,96900,96900,96900,33
|
|
20240308,120800,166520300,96900,96900,96900,96900,0
|
|
20240308,120700,166520300,96900,96900,96900,96900,1
|
|
20240308,120600,166423400,96800,96800,96800,96800,0
|
|
20240308,120500,166423400,96800,96800,96800,96800,1
|
|
20240308,120400,166326600,96700,96700,96700,96700,0
|
|
20240308,120300,166326600,96700,96700,96700,96700,0
|
|
20240308,120200,166326600,96700,96700,96700,96700,1
|
|
20240308,120100,166229900,96700,96700,96700,96700,0
|
|
20240308,120000,166229900,96700,96700,96700,96700,1
|
|
20240308,115900,166133200,96800,96800,96800,96800,0
|
|
20240308,115800,166133200,96800,96800,96800,96800,0
|
|
20240308,115700,166133200,96800,96800,96800,96800,0
|
|
20240308,115600,166133200,96800,96800,96800,96800,1
|
|
20240308,115500,166036400,96700,96700,96700,96700,0
|
|
20240308,115400,166036400,96700,96700,96700,96700,0
|
|
20240308,115300,166036400,96700,96700,96700,96700,1
|
|
20240308,115200,165939700,96600,96600,96600,96600,0
|
|
20240308,115100,165939700,96600,96600,96600,96600,0
|
|
20240308,115000,165939700,96600,96600,96600,96600,1
|
|
20240308,114900,165843100,96600,96600,96600,96600,0
|
|
20240308,114800,165843100,96600,96600,96600,96600,0
|
|
20240308,114700,165843100,96600,96600,96600,96600,0
|
|
20240308,114600,165843100,96600,96600,96600,96600,2
|
|
20240308,114500,165649900,96600,96600,96600,96600,0
|
|
20240308,114400,165649900,96600,96600,96600,96600,1
|
|
20240308,114300,165553300,96300,96300,96300,96300,0
|
|
20240308,114200,165553300,96300,96300,96300,96300,2
|
|
20240308,114100,165360700,96500,96500,96500,96500,0
|
|
20240308,114000,165360700,96500,96500,96500,96500,372
|
|
20240308,113900,129462700,96500,96400,96500,96400,20
|
|
20240308,113800,127533200,96300,96300,96300,96300,1
|
|
20240308,113700,127436900,96300,96300,96300,96300,0
|
|
20240308,113600,127436900,96300,96300,96300,96300,0
|
|
20240308,113500,127436900,96300,96300,96300,96300,1
|
|
20240308,113400,127340600,96400,96400,96400,96400,0
|
|
20240308,113300,127340600,96400,96400,96400,96400,0
|
|
20240308,113200,127340600,96400,96400,96400,96400,2
|
|
20240308,113100,127147800,96400,96400,96400,96400,0
|
|
20240308,113000,127147800,96400,96400,96400,96400,1
|
|
20240308,112900,127051400,96300,96300,96300,96300,0
|
|
20240308,112800,127051400,96300,96300,96300,96300,1
|
|
20240308,112700,126955100,96200,96200,96200,96200,0
|
|
20240308,112600,126955100,96200,96200,96200,96200,0
|
|
20240308,112500,126955100,96200,96200,96200,96200,0
|
|
20240308,112400,126955100,96200,96200,96200,96200,0
|
|
20240308,112300,126955100,96200,96200,96200,96200,0
|
|
20240308,112200,126955100,96200,96200,96200,96200,0
|
|
20240308,112100,126955100,96200,96200,96200,96200,0
|
|
20240308,112000,126955100,96200,96200,96200,96200,0
|
|
20240308,111900,126955100,96200,96200,96200,96200,0
|
|
20240308,111800,126955100,96200,96200,96200,96200,0
|
|
20240308,111700,126955100,96200,96300,96300,96200,47
|
|
20240308,111600,122432700,96300,96300,96300,96300,0
|
|
20240308,111500,122432700,96300,96300,96300,96300,0
|
|
20240308,111400,122432700,96300,96300,96300,96300,0
|
|
20240308,111300,122432700,96300,96300,96300,96300,1
|
|
20240308,111200,122336400,96400,96400,96400,96400,0
|
|
20240308,111100,122336400,96400,96400,96400,96400,0
|
|
20240308,111000,122336400,96400,96400,96400,96400,1
|
|
20240308,110900,122240000,96500,96500,96500,96500,0
|
|
20240308,110800,122240000,96500,96500,96500,96500,0
|
|
20240308,110700,122240000,96500,96500,96500,96500,1
|
|
20240308,110600,122143500,96500,96500,96500,96500,0
|
|
20240308,110500,122143500,96500,96500,96500,96500,0
|
|
20240308,110400,122143500,96500,96500,96500,96500,0
|
|
20240308,110300,122143500,96500,96200,96500,96200,10
|
|
20240308,110200,121180700,96200,96200,96200,96200,0
|
|
20240308,110100,121180700,96200,96200,96200,96200,0
|
|
20240308,110000,121180700,96200,96200,96200,96200,0
|
|
20240308,105900,121180700,96200,96200,96200,96200,0
|
|
20240308,105800,121180700,96200,96200,96200,96200,0
|
|
20240308,105700,121180700,96200,96200,96200,96200,0
|
|
20240308,105600,121180700,96200,96200,96200,96200,0
|
|
20240308,105500,121180700,96200,96300,96300,96200,33
|
|
20240308,105400,118005500,96400,96400,96400,96400,0
|
|
20240308,105300,118005500,96400,96400,96400,96400,1
|
|
20240308,105200,117909100,96400,96400,96400,96400,0
|
|
20240308,105100,117909100,96400,96400,96400,96400,0
|
|
20240308,105000,117909100,96400,96400,96400,96400,0
|
|
20240308,104900,117909100,96400,96400,96400,96400,1
|
|
20240308,104800,117812700,96400,96400,96400,96400,0
|
|
20240308,104700,117812700,96400,96400,96400,96400,0
|
|
20240308,104600,117812700,96400,96400,96400,96400,2
|
|
20240308,104500,117619900,96400,96400,96400,96400,0
|
|
20240308,104400,117619900,96400,96400,96400,96400,0
|
|
20240308,104300,117619900,96400,96400,96400,96400,0
|
|
20240308,104200,117619900,96400,96400,96400,96400,2
|
|
20240308,104100,117427100,96300,96300,96300,96300,9
|
|
20240308,104000,116560400,96100,96100,96100,96100,0
|
|
20240308,103900,116560400,96100,96100,96100,96100,0
|
|
20240308,103800,116560400,96100,96100,96100,96100,0
|
|
20240308,103700,116560400,96100,96100,96100,96100,0
|
|
20240308,103600,116560400,96100,96100,96100,96100,0
|
|
20240308,103500,116560400,96100,96100,96100,96100,0
|
|
20240308,103400,116560400,96100,96100,96100,96100,0
|
|
20240308,103300,116560400,96100,96100,96100,96100,0
|
|
20240308,103200,116560400,96100,96100,96100,96100,0
|
|
20240308,103100,116560400,96100,96100,96100,96100,0
|
|
20240308,103000,116560400,96100,96100,96100,96100,0
|
|
20240308,102900,116560400,96100,96100,96100,96100,0
|
|
20240308,102800,116560400,96100,96100,96100,96100,0
|
|
20240308,102700,116560400,96100,96100,96100,96100,0
|
|
20240308,102600,116560400,96100,96200,96200,96100,5
|
|
20240308,102500,116079800,96300,96300,96300,96300,3
|
|
20240308,102400,115790900,96300,96300,96300,96300,2
|
|
20240308,102300,115598300,96300,96400,96400,96300,20
|
|
20240308,102200,113670400,96400,96400,96400,96400,0
|
|
20240308,102100,113670400,96400,96400,96400,96400,0
|
|
20240308,102000,113670400,96400,96400,96400,96400,1
|
|
20240308,101900,113574000,96500,96500,96500,96500,0
|
|
20240308,101800,113574000,96500,96500,96500,96500,1
|
|
20240308,101700,113477500,96400,96400,96400,96400,97
|
|
20240308,101600,104126700,96400,96400,96400,96400,4
|
|
20240308,101500,103741100,96300,96300,96300,96300,0
|
|
20240308,101400,103741100,96300,96300,96300,96300,0
|
|
20240308,101300,103741100,96300,96300,96300,96300,6
|
|
20240308,101200,103163300,96000,96000,96000,96000,0
|
|
20240308,101100,103163300,96000,96000,96000,96000,0
|
|
20240308,101000,103163300,96000,96000,96000,96000,0
|
|
20240308,100900,103163300,96000,96000,96000,96000,0
|
|
20240308,100800,103163300,96000,96200,96200,96000,100
|
|
20240308,100700,93553800,96100,96100,96100,96100,0
|
|
20240308,100600,93553800,96100,96100,96100,96100,0
|
|
20240308,100500,93553800,96100,96100,96100,96100,0
|
|
20240308,100400,93553800,96100,96100,96100,96100,0
|
|
20240308,100300,93553800,96100,96100,96100,96100,0
|
|
20240308,100200,93553800,96100,96400,96400,96100,48
|
|
20240308,100100,88935900,96500,96500,96500,96500,0
|
|
20240308,100000,88935900,96500,96500,96500,96500,2
|
|
20240308,095900,88742900,96500,96500,96500,96500,1
|
|
20240308,095800,88646400,96500,96500,96500,96500,0
|
|
20240308,095700,88646400,96500,96500,96500,96500,0
|
|
20240308,095600,88646400,96500,96500,96500,96500,1
|
|
20240308,095500,88549900,96500,96500,96500,96500,1
|
|
20240308,095400,88453400,96500,96500,96500,96500,0
|
|
20240308,095300,88453400,96500,96500,96500,96500,1
|
|
20240308,095200,88356900,96500,96500,96500,96500,0
|
|
20240308,095100,88356900,96500,96500,96500,96500,0
|
|
20240308,095000,88356900,96500,96500,96500,96500,5
|
|
20240308,094900,87874400,96400,96500,96500,96400,102
|
|
20240308,094800,78031500,96500,96500,96500,96500,490
|
|
20240308,094700,30746500,96500,96500,96500,96500,1
|
|
20240308,094600,30650000,96500,96500,96500,96500,1
|
|
20240308,094500,30553500,96500,96500,96500,96500,4
|
|
20240308,094400,30167500,96400,96400,96400,96400,0
|
|
20240308,094300,30167500,96400,96400,96400,96400,0
|
|
20240308,094200,30167500,96400,96400,96400,96400,0
|
|
20240308,094100,30167500,96400,96400,96400,96400,4
|
|
20240308,094000,29781900,96400,96400,96400,96400,0
|
|
20240308,093900,29781900,96400,96400,96400,96400,0
|
|
20240308,093800,29781900,96400,96400,96400,96400,1
|
|
20240308,093700,29685500,96300,96300,96300,96300,2
|
|
20240308,093600,29492900,96400,96300,96400,96300,2
|
|
20240308,093500,29300200,96500,96300,96500,96300,35
|
|
20240308,093400,25929400,96500,96400,96500,96400,4
|
|
20240308,093300,25543700,96400,96400,96400,96400,15
|
|
20240308,093200,24097700,96400,96400,96400,96400,3
|
|
20240308,093100,23808500,96400,96400,96400,96400,0
|
|
20240308,093000,23808500,96400,96400,96400,96400,0
|
|
20240308,092900,23808500,96400,96400,96400,96400,11
|
|
20240308,092800,22748100,96500,96500,96500,96500,1
|
|
20240308,092700,22651600,96500,96500,96500,96500,2
|
|
20240308,092600,22458600,96500,96500,96500,96500,0
|
|
20240308,092500,22458600,96500,96500,96500,96500,0
|
|
20240308,092400,22458600,96500,96500,96500,96500,1
|
|
20240308,092300,22362100,96400,96400,96400,96400,0
|
|
20240308,092200,22362100,96400,96400,96400,96400,4
|
|
20240308,092100,21976500,96100,96100,96100,96100,0
|
|
20240308,092000,21976500,96100,96100,96100,96100,0
|
|
20240308,091900,21976500,96100,96600,96600,96100,134
|
|
20240308,091800,9078900,97000,97000,97000,97000,0
|
|
20240308,091700,9078900,97000,96900,97000,96900,8
|
|
20240308,091600,8303500,96600,96600,96600,96600,0
|
|
20240308,091500,8303500,96600,96600,96600,96600,9
|
|
20240308,091400,7434100,96900,96900,96900,96900,11
|
|
20240308,091300,6368200,96800,96600,96800,96600,5
|
|
20240308,091200,5884600,96500,96500,96500,96500,0
|
|
20240308,091100,5884600,96500,96500,96500,96500,1
|
|
20240308,091000,5788100,96100,96100,96100,96100,0
|
|
20240308,090900,5788100,96100,96800,96800,96100,44
|
|
20240308,090800,1553500,97000,97000,97000,97000,0
|
|
20240308,090700,1553500,97000,97000,97000,97000,1
|
|
20240308,090600,1456500,97100,97100,97100,97100,0
|
|
20240308,090500,1456500,97100,97100,97100,97100,0
|
|
20240308,090400,1456500,97100,97100,97100,97100,0
|
|
20240308,090300,1456500,97100,97100,97100,97100,1
|
|
20240308,090200,1359400,97100,97100,97100,97100,0
|
|
20240308,090100,1359400,97100,97100,97100,97100,4
|
|
20240308,090000,971000,97100,97100,97100,97100,10
|