674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201100,97189600,98500,98500,98500,98500,15
|
|
20240322,201000,97189600,98500,98500,98500,98500,0
|
|
20240322,200900,97189600,98500,98500,98500,98500,0
|
|
20240322,200800,97189600,98500,98500,98500,98500,0
|
|
20240322,200700,97189600,98500,98500,98500,98500,0
|
|
20240322,200600,97189600,98500,98500,98500,98500,0
|
|
20240322,200500,97189600,98500,98500,98500,98500,0
|
|
20240322,200400,97189600,98500,98500,98500,98500,0
|
|
20240322,200300,97189600,98500,98500,98500,98500,0
|
|
20240322,200200,97189600,98500,98500,98500,98500,0
|
|
20240322,200100,97189600,98500,98500,98500,98500,0
|
|
20240322,200000,97189600,98500,98500,98500,98500,0
|
|
20240322,195900,97189600,98500,98500,98500,98500,0
|
|
20240322,195800,97189600,98500,98500,98500,98500,0
|
|
20240322,195700,97189600,98500,98500,98500,98500,0
|
|
20240322,195600,97189600,98500,98500,98500,98500,0
|
|
20240322,195500,97189600,98500,98500,98500,98500,0
|
|
20240322,195400,97189600,98500,98500,98500,98500,0
|
|
20240322,195300,97189600,98500,98500,98500,98500,0
|
|
20240322,195200,97189600,98500,98500,98500,98500,0
|
|
20240322,195100,97189600,98500,98500,98500,98500,0
|
|
20240322,195000,97189600,98500,98500,98500,98500,0
|
|
20240322,194900,97189600,98500,98500,98500,98500,0
|
|
20240322,194800,97189600,98500,98500,98500,98500,0
|
|
20240322,194700,97189600,98500,98500,98500,98500,0
|
|
20240322,194600,97189600,98500,98500,98500,98500,0
|
|
20240322,194500,97189600,98500,98500,98500,98500,0
|
|
20240322,194400,97189600,98500,98500,98500,98500,0
|
|
20240322,194300,97189600,98500,98500,98500,98500,0
|
|
20240322,194200,97189600,98500,98500,98500,98500,0
|
|
20240322,194100,97189600,98500,98500,98500,98500,15
|
|
20240322,194000,97189600,98500,98500,98500,98500,0
|
|
20240322,193900,97189600,98500,98500,98500,98500,0
|
|
20240322,193800,97189600,98500,98500,98500,98500,0
|
|
20240322,193700,97189600,98500,98500,98500,98500,0
|
|
20240322,193600,97189600,98500,98500,98500,98500,0
|
|
20240322,193500,97189600,98500,98500,98500,98500,0
|
|
20240322,193400,97189600,98500,98500,98500,98500,0
|
|
20240322,193300,97189600,98500,98500,98500,98500,0
|
|
20240322,193200,97189600,98500,98500,98500,98500,0
|
|
20240322,193100,97189600,98500,98500,98500,98500,0
|
|
20240322,193000,97189600,98500,98500,98500,98500,0
|
|
20240322,192900,97189600,98500,98500,98500,98500,0
|
|
20240322,192800,97189600,98500,98500,98500,98500,0
|
|
20240322,192700,97189600,98500,98500,98500,98500,0
|
|
20240322,192600,97189600,98500,98500,98500,98500,0
|
|
20240322,192500,97189600,98500,98500,98500,98500,0
|
|
20240322,192400,97189600,98500,98500,98500,98500,0
|
|
20240322,192300,97189600,98500,98500,98500,98500,0
|
|
20240322,192200,97189600,98500,98500,98500,98500,0
|
|
20240322,192100,97189600,98500,98500,98500,98500,0
|
|
20240322,192000,97189600,98500,98500,98500,98500,0
|
|
20240322,191900,97189600,98500,98500,98500,98500,0
|
|
20240322,191800,97189600,98500,98500,98500,98500,0
|
|
20240322,191700,97189600,98500,98500,98500,98500,0
|
|
20240322,191600,97189600,98500,98500,98500,98500,0
|
|
20240322,191500,97189600,98500,98500,98500,98500,0
|
|
20240322,191400,97189600,98500,98500,98500,98500,0
|
|
20240322,191300,97189600,98500,98500,98500,98500,0
|
|
20240322,191200,97189600,98500,98500,98500,98500,0
|
|
20240322,191100,97189600,98500,98500,98500,98500,15
|
|
20240322,191000,97189600,98500,98500,98500,98500,0
|
|
20240322,190900,97189600,98500,98500,98500,98500,0
|
|
20240322,190800,97189600,98500,98500,98500,98500,0
|
|
20240322,190700,97189600,98500,98500,98500,98500,0
|
|
20240322,190600,97189600,98500,98500,98500,98500,0
|
|
20240322,190500,97189600,98500,98500,98500,98500,0
|
|
20240322,190400,97189600,98500,98500,98500,98500,0
|
|
20240322,190300,97189600,98500,98500,98500,98500,0
|
|
20240322,190200,97189600,98500,98500,98500,98500,0
|
|
20240322,190100,97189600,98500,98500,98500,98500,0
|
|
20240322,190000,97189600,98500,98500,98500,98500,0
|
|
20240322,185900,97189600,98500,98500,98500,98500,0
|
|
20240322,185800,97189600,98500,98500,98500,98500,0
|
|
20240322,185700,97189600,98500,98500,98500,98500,0
|
|
20240322,185600,97189600,98500,98500,98500,98500,0
|
|
20240322,185500,97189600,98500,98500,98500,98500,0
|
|
20240322,185400,97189600,98500,98500,98500,98500,0
|
|
20240322,185300,97189600,98500,98500,98500,98500,0
|
|
20240322,185200,97189600,98500,98500,98500,98500,0
|
|
20240322,185100,97189600,98500,98500,98500,98500,0
|
|
20240322,185000,97189600,98500,98500,98500,98500,0
|
|
20240322,184900,97189600,98500,98500,98500,98500,0
|
|
20240322,184800,97189600,98500,98500,98500,98500,0
|
|
20240322,184700,97189600,98500,98500,98500,98500,0
|
|
20240322,184600,97189600,98500,98500,98500,98500,0
|
|
20240322,184500,97189600,98500,98500,98500,98500,0
|
|
20240322,184400,97189600,98500,98500,98500,98500,0
|
|
20240322,184300,97189600,98500,98500,98500,98500,0
|
|
20240322,184200,97189600,98500,98500,98500,98500,0
|
|
20240322,184100,97189600,98500,98500,98500,98500,15
|
|
20240322,184000,97189600,98500,98500,98500,98500,0
|
|
20240322,183900,97189600,98500,98500,98500,98500,0
|
|
20240322,183800,97189600,98500,98500,98500,98500,0
|
|
20240322,183700,97189600,98500,98500,98500,98500,0
|
|
20240322,183600,97189600,98500,98500,98500,98500,0
|
|
20240322,183500,97189600,98500,98500,98500,98500,0
|
|
20240322,183400,97189600,98500,98500,98500,98500,0
|
|
20240322,183300,97189600,98500,98500,98500,98500,0
|
|
20240322,183200,97189600,98500,98500,98500,98500,0
|
|
20240322,183100,97189600,98500,98500,98500,98500,0
|
|
20240322,183000,97189600,98500,98500,98500,98500,0
|
|
20240322,182900,97189600,98500,98500,98500,98500,0
|
|
20240322,182800,97189600,98500,98500,98500,98500,0
|
|
20240322,182700,97189600,98500,98500,98500,98500,0
|
|
20240322,182600,97189600,98500,98500,98500,98500,0
|
|
20240322,182500,97189600,98500,98500,98500,98500,0
|
|
20240322,182400,97189600,98500,98500,98500,98500,0
|
|
20240322,182300,97189600,98500,98500,98500,98500,0
|
|
20240322,182200,97189600,98500,98500,98500,98500,0
|
|
20240322,182100,97189600,98500,98500,98500,98500,0
|
|
20240322,182000,97189600,98500,98500,98500,98500,0
|
|
20240322,181900,97189600,98500,98500,98500,98500,0
|
|
20240322,181800,97189600,98500,98500,98500,98500,0
|
|
20240322,181700,97189600,98500,98500,98500,98500,0
|
|
20240322,181600,97189600,98500,98500,98500,98500,0
|
|
20240322,181500,97189600,98500,98500,98500,98500,0
|
|
20240322,181400,97189600,98500,98500,98500,98500,0
|
|
20240322,181300,97189600,98500,98500,98500,98500,0
|
|
20240322,181200,97189600,98500,98500,98500,98500,0
|
|
20240322,181100,97189600,98500,98500,98500,98500,15
|
|
20240322,181000,97189600,98500,98500,98500,98500,0
|
|
20240322,180900,97189600,98500,98500,98500,98500,0
|
|
20240322,180800,97189600,98500,98500,98500,98500,0
|
|
20240322,180700,97189600,98500,98500,98500,98500,0
|
|
20240322,180600,97189600,98500,98500,98500,98500,0
|
|
20240322,180500,97189600,98500,98500,98500,98500,0
|
|
20240322,180400,97189600,98500,98500,98500,98500,0
|
|
20240322,180300,97189600,98500,98500,98500,98500,0
|
|
20240322,180200,97189600,98500,98500,98500,98500,0
|
|
20240322,180100,97189600,98500,98500,98500,98500,0
|
|
20240322,180000,97189600,98500,98500,98500,98500,0
|
|
20240322,175900,97189600,98500,98500,98500,98500,0
|
|
20240322,175800,97189600,98500,98500,98500,98500,0
|
|
20240322,175700,97189600,98500,98500,98500,98500,0
|
|
20240322,175600,97189600,98500,98500,98500,98500,0
|
|
20240322,175500,97189600,98500,98500,98500,98500,0
|
|
20240322,175400,97189600,98500,98500,98500,98500,0
|
|
20240322,175300,97189600,98500,98500,98500,98500,0
|
|
20240322,175200,97189600,98500,98500,98500,98500,0
|
|
20240322,175100,97189600,98500,98500,98500,98500,0
|
|
20240322,175000,97189600,98500,98500,98500,98500,0
|
|
20240322,174900,97189600,98500,98500,98500,98500,0
|
|
20240322,174800,97189600,98500,98500,98500,98500,0
|
|
20240322,174700,97189600,98500,98500,98500,98500,0
|
|
20240322,174600,97189600,98500,98500,98500,98500,0
|
|
20240322,174500,97189600,98500,98500,98500,98500,0
|
|
20240322,174400,97189600,98500,98500,98500,98500,0
|
|
20240322,174300,97189600,98500,98500,98500,98500,0
|
|
20240322,174200,97189600,98500,98500,98500,98500,0
|
|
20240322,174100,97189600,98500,98500,98500,98500,15
|
|
20240322,174000,97189600,98500,98500,98500,98500,0
|
|
20240322,173900,97189600,98500,98500,98500,98500,0
|
|
20240322,173800,97189600,98500,98500,98500,98500,0
|
|
20240322,173700,97189600,98500,98500,98500,98500,0
|
|
20240322,173600,97189600,98500,98500,98500,98500,0
|
|
20240322,173500,97189600,98500,98500,98500,98500,0
|
|
20240322,173400,97189600,98500,98500,98500,98500,0
|
|
20240322,173300,97189600,98500,98500,98500,98500,0
|
|
20240322,173200,97189600,98500,98500,98500,98500,0
|
|
20240322,173100,97189600,98500,98500,98500,98500,0
|
|
20240322,173000,97189600,98500,98500,98500,98500,0
|
|
20240322,172900,97189600,98500,98500,98500,98500,0
|
|
20240322,172800,97189600,98500,98500,98500,98500,0
|
|
20240322,172700,97189600,98500,98500,98500,98500,0
|
|
20240322,172600,97189600,98500,98500,98500,98500,0
|
|
20240322,172500,97189600,98500,98500,98500,98500,0
|
|
20240322,172400,97189600,98500,98500,98500,98500,0
|
|
20240322,172300,97189600,98500,98500,98500,98500,0
|
|
20240322,172200,97189600,98500,98500,98500,98500,0
|
|
20240322,172100,97189600,98500,98500,98500,98500,0
|
|
20240322,172000,97189600,98500,98500,98500,98500,0
|
|
20240322,171900,97189600,98500,98500,98500,98500,0
|
|
20240322,171800,97189600,98500,98500,98500,98500,0
|
|
20240322,171700,97189600,98500,98500,98500,98500,0
|
|
20240322,171600,97189600,98500,98500,98500,98500,0
|
|
20240322,171500,97189600,98500,98500,98500,98500,0
|
|
20240322,171400,97189600,98500,98500,98500,98500,0
|
|
20240322,171300,97189600,98500,98500,98500,98500,0
|
|
20240322,171200,97189600,98500,98500,98500,98500,0
|
|
20240322,171100,97189600,98500,98500,98500,98500,15
|
|
20240322,171000,97189600,98500,98500,98500,98500,0
|
|
20240322,170900,97189600,98500,98500,98500,98500,0
|
|
20240322,170800,97189600,98500,98500,98500,98500,0
|
|
20240322,170700,97189600,98500,98500,98500,98500,0
|
|
20240322,170600,97189600,98500,98500,98500,98500,0
|
|
20240322,170500,97189600,98500,98500,98500,98500,0
|
|
20240322,170400,97189600,98500,98500,98500,98500,0
|
|
20240322,170300,97189600,98500,98500,98500,98500,0
|
|
20240322,170200,97189600,98500,98500,98500,98500,0
|
|
20240322,170100,97189600,98500,98500,98500,98500,0
|
|
20240322,170000,97189600,98500,98500,98500,98500,0
|
|
20240322,165900,97189600,98500,98500,98500,98500,0
|
|
20240322,165800,97189600,98500,98500,98500,98500,0
|
|
20240322,165700,97189600,98500,98500,98500,98500,0
|
|
20240322,165600,97189600,98500,98500,98500,98500,0
|
|
20240322,165500,97189600,98500,98500,98500,98500,0
|
|
20240322,165400,97189600,98500,98500,98500,98500,0
|
|
20240322,165300,97189600,98500,98500,98500,98500,0
|
|
20240322,165200,97189600,98500,98500,98500,98500,0
|
|
20240322,165100,97189600,98500,98500,98500,98500,0
|
|
20240322,165000,97189600,98500,98500,98500,98500,0
|
|
20240322,164900,97189600,98500,98500,98500,98500,0
|
|
20240322,164800,97189600,98500,98500,98500,98500,0
|
|
20240322,164700,97189600,98500,98500,98500,98500,0
|
|
20240322,164600,97189600,98500,98500,98500,98500,0
|
|
20240322,164500,97189600,98500,98500,98500,98500,0
|
|
20240322,164400,97189600,98500,98500,98500,98500,0
|
|
20240322,164300,97189600,98500,98500,98500,98500,0
|
|
20240322,164200,97189600,98500,98500,98500,98500,0
|
|
20240322,164100,97189600,98500,98500,98500,98500,15
|
|
20240322,164000,97189600,98500,98500,98500,98500,0
|
|
20240322,163900,97189600,98500,98500,98500,98500,0
|
|
20240322,163800,97189600,98500,98500,98500,98500,0
|
|
20240322,163700,97189600,98500,98500,98500,98500,0
|
|
20240322,163600,97189600,98500,98500,98500,98500,0
|
|
20240322,163500,97189600,98500,98500,98500,98500,0
|
|
20240322,163400,97189600,98500,98500,98500,98500,0
|
|
20240322,163300,97189600,98500,98500,98500,98500,0
|
|
20240322,163200,97189600,98500,98500,98500,98500,0
|
|
20240322,163100,97189600,98500,98500,98500,98500,0
|
|
20240322,163000,97189600,98500,98500,98500,98500,0
|
|
20240322,162900,97189600,98500,98500,98500,98500,0
|
|
20240322,162800,97189600,98500,98500,98500,98500,0
|
|
20240322,162700,97189600,98500,98500,98500,98500,0
|
|
20240322,162600,97189600,98500,98500,98500,98500,0
|
|
20240322,162500,97189600,98500,98500,98500,98500,0
|
|
20240322,162400,97189600,98500,98500,98500,98500,0
|
|
20240322,162300,97189600,98500,98500,98500,98500,0
|
|
20240322,162200,97189600,98500,98500,98500,98500,0
|
|
20240322,162100,97189600,98500,98500,98500,98500,0
|
|
20240322,162000,97189600,98500,98500,98500,98500,0
|
|
20240322,161900,97189600,98500,98500,98500,98500,0
|
|
20240322,161800,97189600,98500,98500,98500,98500,0
|
|
20240322,161700,97189600,98500,98500,98500,98500,0
|
|
20240322,161600,97189600,98500,98500,98500,98500,0
|
|
20240322,161500,97189600,98500,98500,98500,98500,0
|
|
20240322,161400,97189600,98500,98500,98500,98500,0
|
|
20240322,161300,97189600,98500,98500,98500,98500,0
|
|
20240322,161200,97189600,98500,98500,98500,98500,0
|
|
20240322,161100,97189600,98500,98500,98500,98500,15
|
|
20240322,161000,97189600,98500,98500,98500,98500,0
|
|
20240322,160900,97189600,98500,98500,98500,98500,0
|
|
20240322,160800,97189600,98500,98500,98500,98500,0
|
|
20240322,160700,97189600,98500,98500,98500,98500,0
|
|
20240322,160600,97189600,98500,98500,98500,98500,0
|
|
20240322,160500,97189600,98500,98500,98500,98500,0
|
|
20240322,160400,97189600,98500,98500,98500,98500,0
|
|
20240322,160300,97189600,98500,98500,98500,98500,0
|
|
20240322,160200,97189600,98500,98500,98500,98500,0
|
|
20240322,160100,97189600,98500,98500,98500,98500,0
|
|
20240322,160000,97189600,98500,98500,98500,98500,0
|
|
20240322,155900,97189600,98500,98500,98500,98500,0
|
|
20240322,155800,97189600,98500,98500,98500,98500,0
|
|
20240322,155700,97189600,98500,98500,98500,98500,0
|
|
20240322,155600,97189600,98500,98500,98500,98500,0
|
|
20240322,155500,97189600,98500,98500,98500,98500,0
|
|
20240322,155400,97189600,98500,98500,98500,98500,0
|
|
20240322,155300,97189600,98500,98500,98500,98500,0
|
|
20240322,155200,97189600,98500,98500,98500,98500,0
|
|
20240322,155100,97189600,98500,98500,98500,98500,0
|
|
20240322,155000,97189600,98500,98500,98500,98500,0
|
|
20240322,154900,97189600,98500,98500,98500,98500,0
|
|
20240322,154800,97189600,98500,98500,98500,98500,0
|
|
20240322,154700,97189600,98500,98500,98500,98500,0
|
|
20240322,154600,97189600,98500,98500,98500,98500,0
|
|
20240322,154500,97189600,98500,98500,98500,98500,0
|
|
20240322,154400,97189600,98500,98500,98500,98500,0
|
|
20240322,154300,97189600,98500,98500,98500,98500,0
|
|
20240322,154200,97189600,98500,98500,98500,98500,0
|
|
20240322,154100,97189600,98500,98500,98500,98500,15
|
|
20240322,154000,97189600,98500,98500,98500,98500,0
|
|
20240322,153900,97189600,98500,98500,98500,98500,0
|
|
20240322,153800,97189600,98500,98500,98500,98500,0
|
|
20240322,153700,97189600,98500,98500,98500,98500,0
|
|
20240322,153600,97189600,98500,98500,98500,98500,0
|
|
20240322,153500,97189600,98500,98500,98500,98500,0
|
|
20240322,153400,97189600,98500,98500,98500,98500,0
|
|
20240322,153300,97189600,98500,98500,98500,98500,0
|
|
20240322,153200,97189600,98500,98500,98500,98500,0
|
|
20240322,153100,97189600,98500,98500,98500,98500,0
|
|
20240322,153000,97189600,98500,98500,98500,98500,15
|
|
20240322,152900,95712100,98000,98000,98000,98000,0
|
|
20240322,152800,95712100,98000,98000,98000,98000,0
|
|
20240322,152700,95712100,98000,98000,98000,98000,0
|
|
20240322,152600,95712100,98000,98000,98000,98000,0
|
|
20240322,152500,95712100,98000,98000,98000,98000,0
|
|
20240322,152400,95712100,98000,98000,98000,98000,0
|
|
20240322,152300,95712100,98000,98000,98000,98000,0
|
|
20240322,152200,95712100,98000,98000,98000,98000,0
|
|
20240322,152100,95712100,98000,98000,98000,98000,0
|
|
20240322,152000,95712100,98000,98000,98000,98000,0
|
|
20240322,151900,95712100,98000,98000,98000,98000,0
|
|
20240322,151800,95712100,98000,98000,98000,98000,0
|
|
20240322,151700,95712100,98000,98000,98000,98000,0
|
|
20240322,151600,95712100,98000,98000,98000,98000,0
|
|
20240322,151500,95712100,98000,98000,98000,98000,0
|
|
20240322,151400,95712100,98000,98000,98000,98000,0
|
|
20240322,151300,95712100,98000,98000,98000,98000,0
|
|
20240322,151200,95712100,98000,98000,98000,98000,0
|
|
20240322,151100,95712100,98000,98000,98000,98000,0
|
|
20240322,151000,95712100,98000,98000,98000,98000,1
|
|
20240322,150900,95614100,98000,98100,98100,98000,31
|
|
20240322,150800,92573100,98500,98300,98500,98100,89
|
|
20240322,150700,83809800,98300,98300,98300,98300,0
|
|
20240322,150600,83809800,98300,98300,98300,98300,1
|
|
20240322,150500,83711500,98300,98500,98500,98300,37
|
|
20240322,150400,80070400,98600,98600,98600,98600,0
|
|
20240322,150300,80070400,98600,98600,98600,98600,0
|
|
20240322,150200,80070400,98600,98600,98600,98600,0
|
|
20240322,150100,80070400,98600,98600,98600,98600,0
|
|
20240322,150000,80070400,98600,98600,98600,98600,0
|
|
20240322,145900,80070400,98600,98600,98600,98600,0
|
|
20240322,145800,80070400,98600,98600,98600,98600,0
|
|
20240322,145700,80070400,98600,98600,98600,98600,0
|
|
20240322,145600,80070400,98600,98600,98600,98600,0
|
|
20240322,145500,80070400,98600,98600,98600,98600,0
|
|
20240322,145400,80070400,98600,98600,98600,98600,0
|
|
20240322,145300,80070400,98600,98600,98600,98600,2
|
|
20240322,145200,79873200,98200,98200,98200,98200,0
|
|
20240322,145100,79873200,98200,98200,98200,98200,1
|
|
20240322,145000,79775000,98500,98500,98500,98500,1
|
|
20240322,144900,79676500,98500,98500,98500,98500,0
|
|
20240322,144800,79676500,98500,98500,98500,98500,0
|
|
20240322,144700,79676500,98500,98500,98500,98500,5
|
|
20240322,144600,79184000,98500,98500,98500,98500,2
|
|
20240322,144500,78987000,98500,98500,98500,98500,0
|
|
20240322,144400,78987000,98500,98500,98500,98500,0
|
|
20240322,144300,78987000,98500,98500,98500,98500,0
|
|
20240322,144200,78987000,98500,98500,98500,98500,9
|
|
20240322,144100,78100500,98500,98500,98500,98500,0
|
|
20240322,144000,78100500,98500,98500,98500,98500,0
|
|
20240322,143900,78100500,98500,98500,98500,98500,1
|
|
20240322,143800,78002000,98500,98500,98500,98500,0
|
|
20240322,143700,78002000,98500,98500,98500,98500,2
|
|
20240322,143600,77805000,98600,98600,98600,98600,0
|
|
20240322,143500,77805000,98600,98600,98600,98600,1
|
|
20240322,143400,77706400,98700,98700,98700,98700,0
|
|
20240322,143300,77706400,98700,98700,98700,98700,0
|
|
20240322,143200,77706400,98700,98600,98700,98600,4
|
|
20240322,143100,77311700,98600,98500,98600,98500,3
|
|
20240322,143000,77016100,98000,98000,98000,98000,0
|
|
20240322,142900,77016100,98000,98000,98000,98000,0
|
|
20240322,142800,77016100,98000,98000,98000,98000,0
|
|
20240322,142700,77016100,98000,98000,98000,98000,0
|
|
20240322,142600,77016100,98000,98000,98000,98000,0
|
|
20240322,142500,77016100,98000,98000,98000,98000,0
|
|
20240322,142400,77016100,98000,98000,98000,98000,0
|
|
20240322,142300,77016100,98000,98000,98000,98000,0
|
|
20240322,142200,77016100,98000,98000,98000,98000,0
|
|
20240322,142100,77016100,98000,98000,98000,98000,0
|
|
20240322,142000,77016100,98000,98000,98000,98000,0
|
|
20240322,141900,77016100,98000,98000,98000,98000,0
|
|
20240322,141800,77016100,98000,98000,98000,98000,0
|
|
20240322,141700,77016100,98000,98000,98000,98000,0
|
|
20240322,141600,77016100,98000,98000,98000,98000,0
|
|
20240322,141500,77016100,98000,98000,98000,98000,0
|
|
20240322,141400,77016100,98000,98000,98000,98000,0
|
|
20240322,141300,77016100,98000,98000,98000,98000,0
|
|
20240322,141200,77016100,98000,98000,98000,98000,0
|
|
20240322,141100,77016100,98000,98000,98000,98000,0
|
|
20240322,141000,77016100,98000,98000,98000,98000,3
|
|
20240322,140900,76722100,98000,98000,98000,98000,0
|
|
20240322,140800,76722100,98000,98000,98000,98000,0
|
|
20240322,140700,76722100,98000,98300,98300,98000,15
|
|
20240322,140600,75250100,98200,98200,98200,98200,0
|
|
20240322,140500,75250100,98200,98200,98200,98200,0
|
|
20240322,140400,75250100,98200,98200,98200,98200,0
|
|
20240322,140300,75250100,98200,98200,98200,98200,0
|
|
20240322,140200,75250100,98200,98200,98200,98200,0
|
|
20240322,140100,75250100,98200,98200,98200,98200,0
|
|
20240322,140000,75250100,98200,98200,98200,98200,0
|
|
20240322,135900,75250100,98200,98200,98200,98200,0
|
|
20240322,135800,75250100,98200,98200,98200,98200,0
|
|
20240322,135700,75250100,98200,98200,98200,98200,0
|
|
20240322,135600,75250100,98200,98200,98200,98200,0
|
|
20240322,135500,75250100,98200,98200,98200,98200,0
|
|
20240322,135400,75250100,98200,98200,98200,98200,0
|
|
20240322,135300,75250100,98200,98200,98200,98200,0
|
|
20240322,135200,75250100,98200,98200,98200,98200,0
|
|
20240322,135100,75250100,98200,98200,98200,98200,0
|
|
20240322,135000,75250100,98200,98200,98200,98200,0
|
|
20240322,134900,75250100,98200,98200,98200,98200,0
|
|
20240322,134800,75250100,98200,98200,98200,98200,0
|
|
20240322,134700,75250100,98200,98300,98300,98200,3
|
|
20240322,134600,74955300,98300,98300,98300,98300,0
|
|
20240322,134500,74955300,98300,98300,98300,98300,0
|
|
20240322,134400,74955300,98300,98300,98300,98300,0
|
|
20240322,134300,74955300,98300,98300,98300,98300,0
|
|
20240322,134200,74955300,98300,98300,98300,98300,0
|
|
20240322,134100,74955300,98300,98300,98300,98300,5
|
|
20240322,134000,74463800,98000,98000,98000,98000,0
|
|
20240322,133900,74463800,98000,98000,98000,98000,0
|
|
20240322,133800,74463800,98000,98000,98000,98000,0
|
|
20240322,133700,74463800,98000,98500,98500,98000,15
|
|
20240322,133600,72991500,98500,98500,98500,98500,0
|
|
20240322,133500,72991500,98500,98500,98500,98500,4
|
|
20240322,133400,72597500,98500,98500,98500,98500,0
|
|
20240322,133300,72597500,98500,98500,98500,98500,0
|
|
20240322,133200,72597500,98500,98500,98500,98500,1
|
|
20240322,133100,72499000,98500,98500,98500,98500,0
|
|
20240322,133000,72499000,98500,98500,98500,98500,0
|
|
20240322,132900,72499000,98500,98500,98500,98500,0
|
|
20240322,132800,72499000,98500,98500,98500,98500,2
|
|
20240322,132700,72302000,98500,98500,98500,98500,0
|
|
20240322,132600,72302000,98500,98500,98500,98500,0
|
|
20240322,132500,72302000,98500,98500,98500,98500,3
|
|
20240322,132400,72006500,98400,98200,98400,98200,2
|
|
20240322,132300,71809900,98100,98100,98100,98100,0
|
|
20240322,132200,71809900,98100,98100,98100,98100,0
|
|
20240322,132100,71809900,98100,98100,98100,98100,0
|
|
20240322,132000,71809900,98100,98200,98200,98100,12
|
|
20240322,131900,70632600,98000,98000,98000,98000,0
|
|
20240322,131800,70632600,98000,98000,98000,98000,0
|
|
20240322,131700,70632600,98000,98000,98000,98000,0
|
|
20240322,131600,70632600,98000,98000,98000,98000,0
|
|
20240322,131500,70632600,98000,98000,98000,98000,0
|
|
20240322,131400,70632600,98000,98000,98000,98000,0
|
|
20240322,131300,70632600,98000,98000,98000,98000,0
|
|
20240322,131200,70632600,98000,98000,98000,98000,0
|
|
20240322,131100,70632600,98000,98000,98000,98000,0
|
|
20240322,131000,70632600,98000,98000,98000,98000,0
|
|
20240322,130900,70632600,98000,98000,98000,98000,0
|
|
20240322,130800,70632600,98000,98000,98000,98000,0
|
|
20240322,130700,70632600,98000,98000,98000,98000,0
|
|
20240322,130600,70632600,98000,98800,98800,98000,30
|
|
20240322,130500,67683300,98800,98800,98800,98800,0
|
|
20240322,130400,67683300,98800,98800,98800,98800,1
|
|
20240322,130300,67584500,98800,98800,98800,98800,0
|
|
20240322,130200,67584500,98800,98800,98800,98800,0
|
|
20240322,130100,67584500,98800,98800,98800,98800,57
|
|
20240322,130000,61952900,98800,98500,98800,98500,75
|
|
20240322,125900,54548100,98500,98200,98500,98200,35
|
|
20240322,125800,51105000,97900,97900,97900,97900,0
|
|
20240322,125700,51105000,97900,97900,97900,97900,0
|
|
20240322,125600,51105000,97900,97900,97900,97900,0
|
|
20240322,125500,51105000,97900,97900,97900,97900,0
|
|
20240322,125400,51105000,97900,97900,97900,97900,0
|
|
20240322,125300,51105000,97900,97900,97900,97900,0
|
|
20240322,125200,51105000,97900,97900,97900,97900,0
|
|
20240322,125100,51105000,97900,97900,97900,97900,0
|
|
20240322,125000,51105000,97900,97900,97900,97900,0
|
|
20240322,124900,51105000,97900,97900,97900,97900,0
|
|
20240322,124800,51105000,97900,97900,97900,97900,0
|
|
20240322,124700,51105000,97900,97900,97900,97900,0
|
|
20240322,124600,51105000,97900,97900,97900,97900,0
|
|
20240322,124500,51105000,97900,97900,97900,97900,0
|
|
20240322,124400,51105000,97900,97900,97900,97900,0
|
|
20240322,124300,51105000,97900,97900,97900,97900,0
|
|
20240322,124200,51105000,97900,97900,97900,97900,0
|
|
20240322,124100,51105000,97900,97900,97900,97900,0
|
|
20240322,124000,51105000,97900,97900,97900,97900,0
|
|
20240322,123900,51105000,97900,98000,98000,97900,30
|
|
20240322,123800,48167700,98000,98000,98000,98000,0
|
|
20240322,123700,48167700,98000,98000,98000,98000,0
|
|
20240322,123600,48167700,98000,98000,98000,98000,0
|
|
20240322,123500,48167700,98000,98000,98000,98000,0
|
|
20240322,123400,48167700,98000,98000,98000,98000,0
|
|
20240322,123300,48167700,98000,98000,98000,98000,0
|
|
20240322,123200,48167700,98000,98000,98000,98000,0
|
|
20240322,123100,48167700,98000,98000,98000,98000,0
|
|
20240322,123000,48167700,98000,98000,98000,98000,0
|
|
20240322,122900,48167700,98000,98100,98100,97900,32
|
|
20240322,122800,45033300,98000,98000,98000,98000,0
|
|
20240322,122700,45033300,98000,98000,98000,98000,0
|
|
20240322,122600,45033300,98000,98000,98000,98000,0
|
|
20240322,122500,45033300,98000,98000,98000,98000,0
|
|
20240322,122400,45033300,98000,98000,98000,98000,0
|
|
20240322,122300,45033300,98000,98000,98000,98000,0
|
|
20240322,122200,45033300,98000,98000,98000,98000,0
|
|
20240322,122100,45033300,98000,98000,98000,98000,0
|
|
20240322,122000,45033300,98000,98000,98000,98000,0
|
|
20240322,121900,45033300,98000,98000,98000,98000,0
|
|
20240322,121800,45033300,98000,98000,98000,98000,0
|
|
20240322,121700,45033300,98000,98000,98000,98000,0
|
|
20240322,121600,45033300,98000,98000,98000,98000,0
|
|
20240322,121500,45033300,98000,98000,98000,98000,0
|
|
20240322,121400,45033300,98000,98000,98000,98000,0
|
|
20240322,121300,45033300,98000,98000,98000,98000,0
|
|
20240322,121200,45033300,98000,98000,98000,98000,0
|
|
20240322,121100,45033300,98000,98000,98000,98000,0
|
|
20240322,121000,45033300,98000,98000,98000,98000,0
|
|
20240322,120900,45033300,98000,98000,98000,98000,0
|
|
20240322,120800,45033300,98000,98100,98100,98000,11
|
|
20240322,120700,43955000,98100,98100,98100,98100,0
|
|
20240322,120600,43955000,98100,98100,98100,98100,0
|
|
20240322,120500,43955000,98100,98100,98100,98100,0
|
|
20240322,120400,43955000,98100,98100,98100,98100,0
|
|
20240322,120300,43955000,98100,98100,98100,98100,0
|
|
20240322,120200,43955000,98100,98100,98100,98100,0
|
|
20240322,120100,43955000,98100,98100,98100,98100,0
|
|
20240322,120000,43955000,98100,98100,98100,98100,0
|
|
20240322,115900,43955000,98100,98100,98100,98100,6
|
|
20240322,115800,43366400,98200,98200,98200,98200,0
|
|
20240322,115700,43366400,98200,98200,98200,98200,0
|
|
20240322,115600,43366400,98200,98200,98200,98200,3
|
|
20240322,115500,43071800,98200,98200,98200,98200,0
|
|
20240322,115400,43071800,98200,98200,98200,98200,0
|
|
20240322,115300,43071800,98200,98200,98200,98200,0
|
|
20240322,115200,43071800,98200,98200,98200,98200,1
|
|
20240322,115100,42973600,98200,98200,98200,98200,0
|
|
20240322,115000,42973600,98200,98200,98200,98200,0
|
|
20240322,114900,42973600,98200,98200,98200,98200,0
|
|
20240322,114800,42973600,98200,98200,98200,98200,0
|
|
20240322,114700,42973600,98200,98200,98200,98200,0
|
|
20240322,114600,42973600,98200,98200,98200,98200,0
|
|
20240322,114500,42973600,98200,98200,98200,98200,0
|
|
20240322,114400,42973600,98200,98200,98200,98200,0
|
|
20240322,114300,42973600,98200,98200,98200,98200,1
|
|
20240322,114200,42875400,98100,98100,98100,98100,1
|
|
20240322,114100,42777300,98100,98100,98100,98100,0
|
|
20240322,114000,42777300,98100,98100,98100,98100,0
|
|
20240322,113900,42777300,98100,98100,98100,98100,0
|
|
20240322,113800,42777300,98100,98000,98100,98000,7
|
|
20240322,113700,42090900,98000,98000,98000,98000,2
|
|
20240322,113600,41894900,98000,98000,98000,98000,0
|
|
20240322,113500,41894900,98000,98000,98000,98000,0
|
|
20240322,113400,41894900,98000,98000,98000,98000,0
|
|
20240322,113300,41894900,98000,98000,98000,98000,0
|
|
20240322,113200,41894900,98000,98000,98000,98000,0
|
|
20240322,113100,41894900,98000,98000,98000,98000,0
|
|
20240322,113000,41894900,98000,98000,98000,98000,0
|
|
20240322,112900,41894900,98000,98000,98000,98000,0
|
|
20240322,112800,41894900,98000,98000,98000,98000,1
|
|
20240322,112700,41796900,98000,98000,98000,98000,0
|
|
20240322,112600,41796900,98000,98000,98000,98000,0
|
|
20240322,112500,41796900,98000,98000,98000,98000,1
|
|
20240322,112400,41698900,98000,98000,98000,98000,0
|
|
20240322,112300,41698900,98000,98000,98000,98000,15
|
|
20240322,112200,40228900,97900,97900,97900,97900,0
|
|
20240322,112100,40228900,97900,97900,97900,97900,2
|
|
20240322,112000,40033100,97800,97800,97800,97800,1
|
|
20240322,111900,39935300,97000,97000,97000,97000,0
|
|
20240322,111800,39935300,97000,97000,97000,97000,0
|
|
20240322,111700,39935300,97000,97000,97000,97000,0
|
|
20240322,111600,39935300,97000,97000,97000,97000,0
|
|
20240322,111500,39935300,97000,97700,97700,97000,128
|
|
20240322,111400,27467400,97900,98400,98400,97900,50
|
|
20240322,111300,22566200,98400,98400,98400,98400,0
|
|
20240322,111200,22566200,98400,98400,98400,98400,0
|
|
20240322,111100,22566200,98400,98400,98400,98400,0
|
|
20240322,111000,22566200,98400,98400,98400,98400,1
|
|
20240322,110900,22467800,98400,98400,98400,98400,0
|
|
20240322,110800,22467800,98400,98400,98400,98400,0
|
|
20240322,110700,22467800,98400,98400,98400,98400,1
|
|
20240322,110600,22369400,98400,98400,98400,98400,0
|
|
20240322,110500,22369400,98400,98400,98400,98400,4
|
|
20240322,110400,21975800,98100,98100,98100,98100,0
|
|
20240322,110300,21975800,98100,98100,98100,98100,0
|
|
20240322,110200,21975800,98100,98100,98100,98100,0
|
|
20240322,110100,21975800,98100,98100,98100,98100,0
|
|
20240322,110000,21975800,98100,98100,98100,98100,0
|
|
20240322,105900,21975800,98100,98300,98300,98100,10
|
|
20240322,105800,20994500,98400,98400,98400,98400,0
|
|
20240322,105700,20994500,98400,98400,98400,98400,0
|
|
20240322,105600,20994500,98400,98400,98400,98400,1
|
|
20240322,105500,20896100,98400,98400,98400,98400,0
|
|
20240322,105400,20896100,98400,98400,98400,98400,0
|
|
20240322,105300,20896100,98400,98400,98400,98400,1
|
|
20240322,105200,20797700,98400,98400,98400,98400,16
|
|
20240322,105100,19223300,98500,98500,98500,98500,0
|
|
20240322,105000,19223300,98500,98500,98500,98500,0
|
|
20240322,104900,19223300,98500,98500,98500,98500,1
|
|
20240322,104800,19124800,98400,98400,98400,98400,0
|
|
20240322,104700,19124800,98400,98400,98400,98400,0
|
|
20240322,104600,19124800,98400,98400,98400,98400,1
|
|
20240322,104500,19026400,98400,98400,98400,98400,0
|
|
20240322,104400,19026400,98400,98400,98400,98400,0
|
|
20240322,104300,19026400,98400,98400,98400,98400,0
|
|
20240322,104200,19026400,98400,98400,98400,98400,0
|
|
20240322,104100,19026400,98400,98400,98400,98400,0
|
|
20240322,104000,19026400,98400,98400,98400,98400,0
|
|
20240322,103900,19026400,98400,98400,98400,98400,0
|
|
20240322,103800,19026400,98400,98400,98400,98400,7
|
|
20240322,103700,18337600,98400,98400,98400,98400,0
|
|
20240322,103600,18337600,98400,98400,98400,98400,0
|
|
20240322,103500,18337600,98400,98400,98400,98400,1
|
|
20240322,103400,18239200,98400,98400,98400,98400,0
|
|
20240322,103300,18239200,98400,98400,98400,98400,0
|
|
20240322,103200,18239200,98400,98400,98400,98400,1
|
|
20240322,103100,18140800,98400,98400,98400,98400,0
|
|
20240322,103000,18140800,98400,98400,98400,98400,0
|
|
20240322,102900,18140800,98400,98400,98400,98400,0
|
|
20240322,102800,18140800,98400,98400,98400,98400,7
|
|
20240322,102700,17452000,98400,98400,98400,98400,14
|
|
20240322,102600,16074400,98400,98400,98400,98400,10
|
|
20240322,102500,15090400,98300,98300,98300,98300,1
|
|
20240322,102400,14992100,98300,98300,98300,98300,0
|
|
20240322,102300,14992100,98300,98300,98300,98300,0
|
|
20240322,102200,14992100,98300,98300,98300,98300,1
|
|
20240322,102100,14893800,98300,98300,98300,98300,1
|
|
20240322,102000,14795500,98300,98300,98300,98300,0
|
|
20240322,101900,14795500,98300,98300,98300,98300,0
|
|
20240322,101800,14795500,98300,98300,98300,98300,0
|
|
20240322,101700,14795500,98300,98300,98300,98300,1
|
|
20240322,101600,14697200,98300,98300,98300,98300,0
|
|
20240322,101500,14697200,98300,98300,98300,98300,0
|
|
20240322,101400,14697200,98300,98300,98300,98300,1
|
|
20240322,101300,14598900,98300,98300,98300,98300,0
|
|
20240322,101200,14598900,98300,98300,98300,98300,0
|
|
20240322,101100,14598900,98300,98300,98300,98300,0
|
|
20240322,101000,14598900,98300,98300,98300,98300,1
|
|
20240322,100900,14500600,98300,98300,98300,98300,3
|
|
20240322,100800,14205700,98300,98300,98300,98300,1
|
|
20240322,100700,14107400,98300,98300,98300,98300,0
|
|
20240322,100600,14107400,98300,98300,98300,98300,0
|
|
20240322,100500,14107400,98300,98300,98300,98300,0
|
|
20240322,100400,14107400,98300,98300,98300,98300,1
|
|
20240322,100300,14009100,98300,98200,98300,98200,9
|
|
20240322,100200,13124600,98200,98200,98200,98200,4
|
|
20240322,100100,12731800,98200,98200,98200,98200,0
|
|
20240322,100000,12731800,98200,98100,98200,98100,2
|
|
20240322,095900,12535500,98100,98100,98100,98100,0
|
|
20240322,095800,12535500,98100,98100,98100,98100,0
|
|
20240322,095700,12535500,98100,98100,98100,98100,0
|
|
20240322,095600,12535500,98100,98100,98100,98100,2
|
|
20240322,095500,12339300,98000,98000,98000,98000,3
|
|
20240322,095400,12045300,98100,98100,98100,98100,0
|
|
20240322,095300,12045300,98100,98100,98100,98100,1
|
|
20240322,095200,11947200,98100,98100,98100,98100,1
|
|
20240322,095100,11849100,98100,98100,98100,98100,0
|
|
20240322,095000,11849100,98100,98100,98100,98100,0
|
|
20240322,094900,11849100,98100,98100,98100,98100,0
|
|
20240322,094800,11849100,98100,98100,98100,98100,0
|
|
20240322,094700,11849100,98100,98100,98100,98100,0
|
|
20240322,094600,11849100,98100,98100,98100,98100,1
|
|
20240322,094500,11751000,98100,98100,98100,98100,0
|
|
20240322,094400,11751000,98100,98100,98100,98100,0
|
|
20240322,094300,11751000,98100,98100,98100,98100,0
|
|
20240322,094200,11751000,98100,98100,98100,98100,1
|
|
20240322,094100,11652900,98100,98100,98100,98100,0
|
|
20240322,094000,11652900,98100,98100,98100,98100,0
|
|
20240322,093900,11652900,98100,98100,98100,98100,1
|
|
20240322,093800,11554800,98100,98100,98100,98100,1
|
|
20240322,093700,11456700,98100,98100,98100,98100,0
|
|
20240322,093600,11456700,98100,98100,98100,98100,0
|
|
20240322,093500,11456700,98100,98100,98100,98100,0
|
|
20240322,093400,11456700,98100,98100,98100,98100,0
|
|
20240322,093300,11456700,98100,98100,98100,98100,0
|
|
20240322,093200,11456700,98100,98100,98100,98100,4
|
|
20240322,093100,11064300,98100,98100,98100,98100,0
|
|
20240322,093000,11064300,98100,98100,98100,98100,0
|
|
20240322,092900,11064300,98100,98100,98100,98100,0
|
|
20240322,092800,11064300,98100,98100,98100,98100,2
|
|
20240322,092700,10868100,97900,97900,97900,97900,0
|
|
20240322,092600,10868100,97900,97900,97900,97900,0
|
|
20240322,092500,10868100,97900,97900,97900,97900,0
|
|
20240322,092400,10868100,97900,97900,97900,97900,0
|
|
20240322,092300,10868100,97900,97900,97900,97900,0
|
|
20240322,092200,10868100,97900,97900,97900,97900,0
|
|
20240322,092100,10868100,97900,97900,97900,97900,0
|
|
20240322,092000,10868100,97900,97900,97900,97900,0
|
|
20240322,091900,10868100,97900,97900,97900,97900,0
|
|
20240322,091800,10868100,97900,97900,97900,97900,0
|
|
20240322,091700,10868100,97900,97900,97900,97900,4
|
|
20240322,091600,10476500,97900,97900,97900,97900,0
|
|
20240322,091500,10476500,97900,97900,97900,97900,0
|
|
20240322,091400,10476500,97900,97900,97900,97900,0
|
|
20240322,091300,10476500,97900,97900,97900,97900,0
|
|
20240322,091200,10476500,97900,97900,97900,97900,0
|
|
20240322,091100,10476500,97900,97900,97900,97900,0
|
|
20240322,091000,10476500,97900,97900,97900,97900,0
|
|
20240322,090900,10476500,97900,97900,97900,97900,0
|
|
20240322,090800,10476500,97900,97900,97900,97900,31
|
|
20240322,090700,7441600,98000,98000,98000,98000,1
|
|
20240322,090600,7343600,98000,98000,98000,98000,6
|
|
20240322,090500,6755600,98000,98000,98000,98000,0
|
|
20240322,090400,6755600,98000,98000,98000,98000,0
|
|
20240322,090300,6755600,98000,98000,98000,98000,1
|
|
20240322,090200,6657600,98000,98000,98000,98000,1
|
|
20240322,090100,6559600,98000,97900,98000,97900,5
|
|
20240322,090000,6069800,97900,97900,97900,97900,62
|