655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195200,92294900,97900,97900,97900,97900,6
|
|
20240328,195100,92294900,97900,97900,97900,97900,0
|
|
20240328,195000,92294900,97900,97900,97900,97900,0
|
|
20240328,194900,92294900,97900,97900,97900,97900,0
|
|
20240328,194800,92294900,97900,97900,97900,97900,0
|
|
20240328,194700,92294900,97900,97900,97900,97900,0
|
|
20240328,194600,92294900,97900,97900,97900,97900,0
|
|
20240328,194500,92294900,97900,97900,97900,97900,0
|
|
20240328,194400,92294900,97900,97900,97900,97900,0
|
|
20240328,194300,92294900,97900,97900,97900,97900,0
|
|
20240328,194200,92294900,97900,97900,97900,97900,0
|
|
20240328,194100,92294900,97900,97900,97900,97900,0
|
|
20240328,194000,92294900,97900,97900,97900,97900,0
|
|
20240328,193900,92294900,97900,97900,97900,97900,0
|
|
20240328,193800,92294900,97900,97900,97900,97900,0
|
|
20240328,193700,92294900,97900,97900,97900,97900,0
|
|
20240328,193600,92294900,97900,97900,97900,97900,0
|
|
20240328,193500,92294900,97900,97900,97900,97900,0
|
|
20240328,193400,92294900,97900,97900,97900,97900,0
|
|
20240328,193300,92294900,97900,97900,97900,97900,0
|
|
20240328,193200,92294900,97900,97900,97900,97900,0
|
|
20240328,193100,92294900,97900,97900,97900,97900,0
|
|
20240328,193000,92294900,97900,97900,97900,97900,0
|
|
20240328,192900,92294900,97900,97900,97900,97900,0
|
|
20240328,192800,92294900,97900,97900,97900,97900,0
|
|
20240328,192700,92294900,97900,97900,97900,97900,0
|
|
20240328,192600,92294900,97900,97900,97900,97900,0
|
|
20240328,192500,92294900,97900,97900,97900,97900,0
|
|
20240328,192400,92294900,97900,97900,97900,97900,0
|
|
20240328,192300,92294900,97900,97900,97900,97900,0
|
|
20240328,192200,92294900,97900,97900,97900,97900,6
|
|
20240328,192100,92294900,97900,97900,97900,97900,0
|
|
20240328,192000,92294900,97900,97900,97900,97900,0
|
|
20240328,191900,92294900,97900,97900,97900,97900,0
|
|
20240328,191800,92294900,97900,97900,97900,97900,0
|
|
20240328,191700,92294900,97900,97900,97900,97900,0
|
|
20240328,191600,92294900,97900,97900,97900,97900,0
|
|
20240328,191500,92294900,97900,97900,97900,97900,0
|
|
20240328,191400,92294900,97900,97900,97900,97900,0
|
|
20240328,191300,92294900,97900,97900,97900,97900,0
|
|
20240328,191200,92294900,97900,97900,97900,97900,0
|
|
20240328,191100,92294900,97900,97900,97900,97900,0
|
|
20240328,191000,92294900,97900,97900,97900,97900,0
|
|
20240328,190900,92294900,97900,97900,97900,97900,0
|
|
20240328,190800,92294900,97900,97900,97900,97900,0
|
|
20240328,190700,92294900,97900,97900,97900,97900,0
|
|
20240328,190600,92294900,97900,97900,97900,97900,0
|
|
20240328,190500,92294900,97900,97900,97900,97900,0
|
|
20240328,190400,92294900,97900,97900,97900,97900,0
|
|
20240328,190300,92294900,97900,97900,97900,97900,0
|
|
20240328,190200,92294900,97900,97900,97900,97900,0
|
|
20240328,190100,92294900,97900,97900,97900,97900,0
|
|
20240328,190000,92294900,97900,97900,97900,97900,0
|
|
20240328,185900,92294900,97900,97900,97900,97900,0
|
|
20240328,185800,92294900,97900,97900,97900,97900,0
|
|
20240328,185700,92294900,97900,97900,97900,97900,0
|
|
20240328,185600,92294900,97900,97900,97900,97900,0
|
|
20240328,185500,92294900,97900,97900,97900,97900,0
|
|
20240328,185400,92294900,97900,97900,97900,97900,0
|
|
20240328,185300,92294900,97900,97900,97900,97900,0
|
|
20240328,185200,92294900,97900,97900,97900,97900,6
|
|
20240328,185100,92294900,97900,97900,97900,97900,0
|
|
20240328,185000,92294900,97900,97900,97900,97900,0
|
|
20240328,184900,92294900,97900,97900,97900,97900,0
|
|
20240328,184800,92294900,97900,97900,97900,97900,0
|
|
20240328,184700,92294900,97900,97900,97900,97900,0
|
|
20240328,184600,92294900,97900,97900,97900,97900,0
|
|
20240328,184500,92294900,97900,97900,97900,97900,0
|
|
20240328,184400,92294900,97900,97900,97900,97900,0
|
|
20240328,184300,92294900,97900,97900,97900,97900,0
|
|
20240328,184200,92294900,97900,97900,97900,97900,0
|
|
20240328,184100,92294900,97900,97900,97900,97900,0
|
|
20240328,184000,92294900,97900,97900,97900,97900,0
|
|
20240328,183900,92294900,97900,97900,97900,97900,0
|
|
20240328,183800,92294900,97900,97900,97900,97900,0
|
|
20240328,183700,92294900,97900,97900,97900,97900,0
|
|
20240328,183600,92294900,97900,97900,97900,97900,0
|
|
20240328,183500,92294900,97900,97900,97900,97900,0
|
|
20240328,183400,92294900,97900,97900,97900,97900,0
|
|
20240328,183300,92294900,97900,97900,97900,97900,0
|
|
20240328,183200,92294900,97900,97900,97900,97900,0
|
|
20240328,183100,92294900,97900,97900,97900,97900,0
|
|
20240328,183000,92294900,97900,97900,97900,97900,0
|
|
20240328,182900,92294900,97900,97900,97900,97900,0
|
|
20240328,182800,92294900,97900,97900,97900,97900,0
|
|
20240328,182700,92294900,97900,97900,97900,97900,0
|
|
20240328,182600,92294900,97900,97900,97900,97900,0
|
|
20240328,182500,92294900,97900,97900,97900,97900,0
|
|
20240328,182400,92294900,97900,97900,97900,97900,0
|
|
20240328,182300,92294900,97900,97900,97900,97900,0
|
|
20240328,182200,92294900,97900,97900,97900,97900,6
|
|
20240328,182100,92294900,97900,97900,97900,97900,0
|
|
20240328,182000,92294900,97900,97900,97900,97900,0
|
|
20240328,181900,92294900,97900,97900,97900,97900,0
|
|
20240328,181800,92294900,97900,97900,97900,97900,0
|
|
20240328,181700,92294900,97900,97900,97900,97900,0
|
|
20240328,181600,92294900,97900,97900,97900,97900,0
|
|
20240328,181500,92294900,97900,97900,97900,97900,0
|
|
20240328,181400,92294900,97900,97900,97900,97900,0
|
|
20240328,181300,92294900,97900,97900,97900,97900,0
|
|
20240328,181200,92294900,97900,97900,97900,97900,0
|
|
20240328,181100,92294900,97900,97900,97900,97900,0
|
|
20240328,181000,92294900,97900,97900,97900,97900,0
|
|
20240328,180900,92294900,97900,97900,97900,97900,0
|
|
20240328,180800,92294900,97900,97900,97900,97900,0
|
|
20240328,180700,92294900,97900,97900,97900,97900,0
|
|
20240328,180600,92294900,97900,97900,97900,97900,0
|
|
20240328,180500,92294900,97900,97900,97900,97900,0
|
|
20240328,180400,92294900,97900,97900,97900,97900,0
|
|
20240328,180300,92294900,97900,97900,97900,97900,0
|
|
20240328,180200,92294900,97900,97900,97900,97900,0
|
|
20240328,180100,92294900,97900,97900,97900,97900,0
|
|
20240328,180000,92294900,97900,97900,97900,97900,0
|
|
20240328,175900,92294900,97900,97900,97900,97900,0
|
|
20240328,175800,92294900,97900,97900,97900,97900,0
|
|
20240328,175700,92294900,97900,97900,97900,97900,0
|
|
20240328,175600,92294900,97900,97900,97900,97900,0
|
|
20240328,175500,92294900,97900,97900,97900,97900,0
|
|
20240328,175400,92294900,97900,97900,97900,97900,0
|
|
20240328,175300,92294900,97900,97900,97900,97900,0
|
|
20240328,175200,92294900,97900,97900,97900,97900,6
|
|
20240328,175100,92294900,97900,97900,97900,97900,0
|
|
20240328,175000,92294900,97900,97900,97900,97900,0
|
|
20240328,174900,92294900,97900,97900,97900,97900,0
|
|
20240328,174800,92294900,97900,97900,97900,97900,0
|
|
20240328,174700,92294900,97900,97900,97900,97900,0
|
|
20240328,174600,92294900,97900,97900,97900,97900,0
|
|
20240328,174500,92294900,97900,97900,97900,97900,0
|
|
20240328,174400,92294900,97900,97900,97900,97900,0
|
|
20240328,174300,92294900,97900,97900,97900,97900,0
|
|
20240328,174200,92294900,97900,97900,97900,97900,0
|
|
20240328,174100,92294900,97900,97900,97900,97900,0
|
|
20240328,174000,92294900,97900,97900,97900,97900,0
|
|
20240328,173900,92294900,97900,97900,97900,97900,0
|
|
20240328,173800,92294900,97900,97900,97900,97900,0
|
|
20240328,173700,92294900,97900,97900,97900,97900,0
|
|
20240328,173600,92294900,97900,97900,97900,97900,0
|
|
20240328,173500,92294900,97900,97900,97900,97900,0
|
|
20240328,173400,92294900,97900,97900,97900,97900,0
|
|
20240328,173300,92294900,97900,97900,97900,97900,0
|
|
20240328,173200,92294900,97900,97900,97900,97900,0
|
|
20240328,173100,92294900,97900,97900,97900,97900,0
|
|
20240328,173000,92294900,97900,97900,97900,97900,0
|
|
20240328,172900,92294900,97900,97900,97900,97900,0
|
|
20240328,172800,92294900,97900,97900,97900,97900,0
|
|
20240328,172700,92294900,97900,97900,97900,97900,0
|
|
20240328,172600,92294900,97900,97900,97900,97900,0
|
|
20240328,172500,92294900,97900,97900,97900,97900,0
|
|
20240328,172400,92294900,97900,97900,97900,97900,0
|
|
20240328,172300,92294900,97900,97900,97900,97900,0
|
|
20240328,172200,92294900,97900,97900,97900,97900,6
|
|
20240328,172100,92294900,97900,97900,97900,97900,0
|
|
20240328,172000,92294900,97900,97900,97900,97900,0
|
|
20240328,171900,92294900,97900,97900,97900,97900,0
|
|
20240328,171800,92294900,97900,97900,97900,97900,0
|
|
20240328,171700,92294900,97900,97900,97900,97900,0
|
|
20240328,171600,92294900,97900,97900,97900,97900,0
|
|
20240328,171500,92294900,97900,97900,97900,97900,0
|
|
20240328,171400,92294900,97900,97900,97900,97900,0
|
|
20240328,171300,92294900,97900,97900,97900,97900,0
|
|
20240328,171200,92294900,97900,97900,97900,97900,0
|
|
20240328,171100,92294900,97900,97900,97900,97900,0
|
|
20240328,171000,92294900,97900,97900,97900,97900,0
|
|
20240328,170900,92294900,97900,97900,97900,97900,0
|
|
20240328,170800,92294900,97900,97900,97900,97900,0
|
|
20240328,170700,92294900,97900,97900,97900,97900,0
|
|
20240328,170600,92294900,97900,97900,97900,97900,0
|
|
20240328,170500,92294900,97900,97900,97900,97900,0
|
|
20240328,170400,92294900,97900,97900,97900,97900,0
|
|
20240328,170300,92294900,97900,97900,97900,97900,0
|
|
20240328,170200,92294900,97900,97900,97900,97900,0
|
|
20240328,170100,92294900,97900,97900,97900,97900,0
|
|
20240328,170000,92294900,97900,97900,97900,97900,0
|
|
20240328,165900,92294900,97900,97900,97900,97900,0
|
|
20240328,165800,92294900,97900,97900,97900,97900,0
|
|
20240328,165700,92294900,97900,97900,97900,97900,0
|
|
20240328,165600,92294900,97900,97900,97900,97900,0
|
|
20240328,165500,92294900,97900,97900,97900,97900,0
|
|
20240328,165400,92294900,97900,97900,97900,97900,0
|
|
20240328,165300,92294900,97900,97900,97900,97900,0
|
|
20240328,165200,92294900,97900,97900,97900,97900,6
|
|
20240328,165100,92294900,97900,97900,97900,97900,0
|
|
20240328,165000,92294900,97900,97900,97900,97900,0
|
|
20240328,164900,92294900,97900,97900,97900,97900,0
|
|
20240328,164800,92294900,97900,97900,97900,97900,0
|
|
20240328,164700,92294900,97900,97900,97900,97900,0
|
|
20240328,164600,92294900,97900,97900,97900,97900,0
|
|
20240328,164500,92294900,97900,97900,97900,97900,0
|
|
20240328,164400,92294900,97900,97900,97900,97900,0
|
|
20240328,164300,92294900,97900,97900,97900,97900,0
|
|
20240328,164200,92294900,97900,97900,97900,97900,0
|
|
20240328,164100,92294900,97900,97900,97900,97900,0
|
|
20240328,164000,92294900,97900,97900,97900,97900,0
|
|
20240328,163900,92294900,97900,97900,97900,97900,0
|
|
20240328,163800,92294900,97900,97900,97900,97900,0
|
|
20240328,163700,92294900,97900,97900,97900,97900,0
|
|
20240328,163600,92294900,97900,97900,97900,97900,0
|
|
20240328,163500,92294900,97900,97900,97900,97900,0
|
|
20240328,163400,92294900,97900,97900,97900,97900,0
|
|
20240328,163300,92294900,97900,97900,97900,97900,0
|
|
20240328,163200,92294900,97900,97900,97900,97900,0
|
|
20240328,163100,92294900,97900,97900,97900,97900,0
|
|
20240328,163000,92294900,97900,97900,97900,97900,0
|
|
20240328,162900,92294900,97900,97900,97900,97900,0
|
|
20240328,162800,92294900,97900,97900,97900,97900,0
|
|
20240328,162700,92294900,97900,97900,97900,97900,0
|
|
20240328,162600,92294900,97900,97900,97900,97900,0
|
|
20240328,162500,92294900,97900,97900,97900,97900,0
|
|
20240328,162400,92294900,97900,97900,97900,97900,0
|
|
20240328,162300,92294900,97900,97900,97900,97900,0
|
|
20240328,162200,92294900,97900,97900,97900,97900,6
|
|
20240328,162100,92294900,97900,97900,97900,97900,0
|
|
20240328,162000,92294900,97900,97900,97900,97900,0
|
|
20240328,161900,92294900,97900,97900,97900,97900,0
|
|
20240328,161800,92294900,97900,97900,97900,97900,0
|
|
20240328,161700,92294900,97900,97900,97900,97900,0
|
|
20240328,161600,92294900,97900,97900,97900,97900,0
|
|
20240328,161500,92294900,97900,97900,97900,97900,0
|
|
20240328,161400,92294900,97900,97900,97900,97900,0
|
|
20240328,161300,92294900,97900,97900,97900,97900,0
|
|
20240328,161200,92294900,97900,97900,97900,97900,0
|
|
20240328,161100,92294900,97900,97900,97900,97900,0
|
|
20240328,161000,92294900,97900,97900,97900,97900,0
|
|
20240328,160900,92294900,97900,97900,97900,97900,0
|
|
20240328,160800,92294900,97900,97900,97900,97900,0
|
|
20240328,160700,92294900,97900,97900,97900,97900,0
|
|
20240328,160600,92294900,97900,97900,97900,97900,0
|
|
20240328,160500,92294900,97900,97900,97900,97900,0
|
|
20240328,160400,92294900,97900,97900,97900,97900,0
|
|
20240328,160300,92294900,97900,97900,97900,97900,0
|
|
20240328,160200,92294900,97900,97900,97900,97900,0
|
|
20240328,160100,92294900,97900,97900,97900,97900,0
|
|
20240328,160000,92294900,97900,97900,97900,97900,0
|
|
20240328,155900,92294900,97900,97900,97900,97900,0
|
|
20240328,155800,92294900,97900,97900,97900,97900,0
|
|
20240328,155700,92294900,97900,97900,97900,97900,0
|
|
20240328,155600,92294900,97900,97900,97900,97900,0
|
|
20240328,155500,92294900,97900,97900,97900,97900,0
|
|
20240328,155400,92294900,97900,97900,97900,97900,0
|
|
20240328,155300,92294900,97900,97900,97900,97900,0
|
|
20240328,155200,92294900,97900,97900,97900,97900,6
|
|
20240328,155100,92294900,97900,97900,97900,97900,0
|
|
20240328,155000,92294900,97900,97900,97900,97900,0
|
|
20240328,154900,92294900,97900,97900,97900,97900,0
|
|
20240328,154800,92294900,97900,97900,97900,97900,0
|
|
20240328,154700,92294900,97900,97900,97900,97900,0
|
|
20240328,154600,92294900,97900,97900,97900,97900,0
|
|
20240328,154500,92294900,97900,97900,97900,97900,0
|
|
20240328,154400,92294900,97900,97900,97900,97900,0
|
|
20240328,154300,92294900,97900,97900,97900,97900,0
|
|
20240328,154200,92294900,97900,97900,97900,97900,0
|
|
20240328,154100,92294900,97900,97900,97900,97900,0
|
|
20240328,154000,92294900,97900,97900,97900,97900,0
|
|
20240328,153900,92294900,97900,97900,97900,97900,0
|
|
20240328,153800,92294900,97900,97900,97900,97900,0
|
|
20240328,153700,92294900,97900,97900,97900,97900,0
|
|
20240328,153600,92294900,97900,97900,97900,97900,0
|
|
20240328,153500,92294900,97900,97900,97900,97900,0
|
|
20240328,153400,92294900,97900,97900,97900,97900,0
|
|
20240328,153300,92294900,97900,97900,97900,97900,0
|
|
20240328,153200,92294900,97900,97900,97900,97900,0
|
|
20240328,153100,92294900,97900,97900,97900,97900,0
|
|
20240328,153000,92294900,97900,97900,97900,97900,6
|
|
20240328,152900,91707500,98000,98000,98000,98000,0
|
|
20240328,152800,91707500,98000,98000,98000,98000,0
|
|
20240328,152700,91707500,98000,98000,98000,98000,0
|
|
20240328,152600,91707500,98000,98000,98000,98000,0
|
|
20240328,152500,91707500,98000,98000,98000,98000,0
|
|
20240328,152400,91707500,98000,98000,98000,98000,0
|
|
20240328,152300,91707500,98000,98000,98000,98000,0
|
|
20240328,152200,91707500,98000,98000,98000,98000,0
|
|
20240328,152100,91707500,98000,98000,98000,98000,0
|
|
20240328,152000,91707500,98000,98000,98000,98000,0
|
|
20240328,151900,91707500,98000,98000,98000,98000,0
|
|
20240328,151800,91707500,98000,97700,98000,97700,5
|
|
20240328,151700,91218700,97700,97700,97700,97700,1
|
|
20240328,151600,91121000,97700,97700,97700,97700,108
|
|
20240328,151500,80569400,98000,97800,98000,97800,8
|
|
20240328,151400,79786800,97800,97800,97800,97800,2
|
|
20240328,151300,79591200,97800,97800,97800,97800,0
|
|
20240328,151200,79591200,97800,97800,97800,97800,0
|
|
20240328,151100,79591200,97800,97800,97800,97800,42
|
|
20240328,151000,75483600,97800,97800,97800,97800,2
|
|
20240328,150900,75288000,97800,97800,97800,97800,0
|
|
20240328,150800,75288000,97800,97800,97800,97800,2
|
|
20240328,150700,75092400,97900,97900,97900,97900,0
|
|
20240328,150600,75092400,97900,97900,97900,97900,1
|
|
20240328,150500,74994500,97900,97900,97900,97900,8
|
|
20240328,150400,74211300,98000,98000,98000,98000,0
|
|
20240328,150300,74211300,98000,98000,98000,98000,0
|
|
20240328,150200,74211300,98000,98000,98000,98000,0
|
|
20240328,150100,74211300,98000,98000,98000,98000,0
|
|
20240328,150000,74211300,98000,98000,98000,98000,0
|
|
20240328,145900,74211300,98000,98000,98000,98000,0
|
|
20240328,145800,74211300,98000,98000,98000,98000,0
|
|
20240328,145700,74211300,98000,98000,98000,98000,0
|
|
20240328,145600,74211300,98000,98000,98000,98000,0
|
|
20240328,145500,74211300,98000,98000,98000,98000,0
|
|
20240328,145400,74211300,98000,98000,98000,98000,0
|
|
20240328,145300,74211300,98000,98000,98000,98000,0
|
|
20240328,145200,74211300,98000,98000,98000,98000,0
|
|
20240328,145100,74211300,98000,98000,98000,98000,0
|
|
20240328,145000,74211300,98000,98000,98000,98000,1
|
|
20240328,144900,74113300,98000,98000,98000,98000,0
|
|
20240328,144800,74113300,98000,98000,98000,98000,0
|
|
20240328,144700,74113300,98000,98000,98000,98000,0
|
|
20240328,144600,74113300,98000,98000,98000,98000,7
|
|
20240328,144500,73427300,98000,98000,98000,98000,4
|
|
20240328,144400,73035300,97900,97900,97900,97900,0
|
|
20240328,144300,73035300,97900,97900,97900,97900,0
|
|
20240328,144200,73035300,97900,97900,97900,97900,0
|
|
20240328,144100,73035300,97900,97900,97900,97900,0
|
|
20240328,144000,73035300,97900,97900,97900,97900,0
|
|
20240328,143900,73035300,97900,98000,98000,97900,10
|
|
20240328,143800,72056200,98000,98000,98000,98000,3
|
|
20240328,143700,71762200,98200,98200,98200,98200,0
|
|
20240328,143600,71762200,98200,98200,98200,98200,0
|
|
20240328,143500,71762200,98200,98200,98200,98200,2
|
|
20240328,143400,71565800,98200,98200,98200,98200,1
|
|
20240328,143300,71467600,97900,97900,97900,97900,0
|
|
20240328,143200,71467600,97900,97900,97900,97900,0
|
|
20240328,143100,71467600,97900,97900,97900,97900,0
|
|
20240328,143000,71467600,97900,97900,97900,97900,0
|
|
20240328,142900,71467600,97900,97900,97900,97900,0
|
|
20240328,142800,71467600,97900,97900,97900,97900,0
|
|
20240328,142700,71467600,97900,97900,97900,97900,0
|
|
20240328,142600,71467600,97900,97900,97900,97900,0
|
|
20240328,142500,71467600,97900,97900,97900,97900,0
|
|
20240328,142400,71467600,97900,97900,97900,97900,0
|
|
20240328,142300,71467600,97900,97900,97900,97900,26
|
|
20240328,142200,68922200,97900,97900,97900,97900,1
|
|
20240328,142100,68824300,98000,98000,98000,98000,1
|
|
20240328,142000,68726300,98000,98000,98000,98000,3
|
|
20240328,141900,68432300,98000,98000,98000,98000,1
|
|
20240328,141800,68334300,98000,98000,98000,98000,1
|
|
20240328,141700,68236300,97900,97900,97900,97900,15
|
|
20240328,141600,66767800,97900,97900,97900,97900,2
|
|
20240328,141500,66572000,98000,98000,98000,98000,0
|
|
20240328,141400,66572000,98000,98000,98000,98000,3
|
|
20240328,141300,66278000,98000,98000,98000,98000,0
|
|
20240328,141200,66278000,98000,98000,98000,98000,0
|
|
20240328,141100,66278000,98000,98000,98000,98000,2
|
|
20240328,141000,66082000,98000,98000,98000,98000,37
|
|
20240328,140900,62456000,98300,98300,98300,98300,0
|
|
20240328,140800,62456000,98300,98300,98300,98300,0
|
|
20240328,140700,62456000,98300,98300,98300,98300,2
|
|
20240328,140600,62259400,98100,98100,98100,98100,0
|
|
20240328,140500,62259400,98100,98100,98100,98100,0
|
|
20240328,140400,62259400,98100,98100,98100,98100,1
|
|
20240328,140300,62161300,98100,98100,98100,98100,2
|
|
20240328,140200,61965100,98300,98300,98300,98300,0
|
|
20240328,140100,61965100,98300,98300,98300,98300,0
|
|
20240328,140000,61965100,98300,98300,98300,98300,1
|
|
20240328,135900,61866800,98300,98300,98300,98300,0
|
|
20240328,135800,61866800,98300,98300,98300,98300,0
|
|
20240328,135700,61866800,98300,98300,98300,98300,1
|
|
20240328,135600,61768500,98300,98300,98300,98300,1
|
|
20240328,135500,61670200,98300,98300,98300,98300,1
|
|
20240328,135400,61571900,98100,98100,98100,98100,0
|
|
20240328,135300,61571900,98100,98100,98100,98100,0
|
|
20240328,135200,61571900,98100,98100,98100,98100,0
|
|
20240328,135100,61571900,98100,98100,98100,98100,0
|
|
20240328,135000,61571900,98100,98100,98100,98100,0
|
|
20240328,134900,61571900,98100,98100,98100,98100,1
|
|
20240328,134800,61473800,98100,98100,98100,98100,0
|
|
20240328,134700,61473800,98100,98100,98100,98100,0
|
|
20240328,134600,61473800,98100,98100,98100,98100,1
|
|
20240328,134500,61375700,98100,98100,98100,98100,3
|
|
20240328,134400,61081400,98100,98100,98100,98100,0
|
|
20240328,134300,61081400,98100,98100,98100,98100,0
|
|
20240328,134200,61081400,98100,98100,98100,98100,1
|
|
20240328,134100,60983300,98100,98100,98100,98100,0
|
|
20240328,134000,60983300,98100,98100,98100,98100,4
|
|
20240328,133900,60590900,98100,98100,98100,98100,0
|
|
20240328,133800,60590900,98100,98100,98100,98100,0
|
|
20240328,133700,60590900,98100,98100,98100,98100,0
|
|
20240328,133600,60590900,98100,98100,98100,98100,0
|
|
20240328,133500,60590900,98100,98100,98100,98100,0
|
|
20240328,133400,60590900,98100,98100,98100,98100,0
|
|
20240328,133300,60590900,98100,98100,98100,98100,0
|
|
20240328,133200,60590900,98100,98100,98100,98100,0
|
|
20240328,133100,60590900,98100,98100,98100,98100,0
|
|
20240328,133000,60590900,98100,98100,98100,98100,0
|
|
20240328,132900,60590900,98100,98100,98100,98100,27
|
|
20240328,132800,57942200,98200,98300,98300,98200,2
|
|
20240328,132700,57745700,98200,98200,98200,98200,0
|
|
20240328,132600,57745700,98200,98200,98200,98200,0
|
|
20240328,132500,57745700,98200,98200,98200,98200,2
|
|
20240328,132400,57549300,98100,98100,98100,98100,0
|
|
20240328,132300,57549300,98100,98100,98100,98100,0
|
|
20240328,132200,57549300,98100,98100,98100,98100,0
|
|
20240328,132100,57549300,98100,98100,98100,98100,0
|
|
20240328,132000,57549300,98100,98100,98100,98100,0
|
|
20240328,131900,57549300,98100,98100,98100,98100,0
|
|
20240328,131800,57549300,98100,98100,98100,98100,1
|
|
20240328,131700,57451200,98100,98100,98100,98100,0
|
|
20240328,131600,57451200,98100,98100,98100,98100,0
|
|
20240328,131500,57451200,98100,98100,98100,98100,1
|
|
20240328,131400,57353100,98200,98200,98200,98200,1
|
|
20240328,131300,57254900,98100,98100,98100,98100,0
|
|
20240328,131200,57254900,98100,98100,98100,98100,0
|
|
20240328,131100,57254900,98100,98100,98100,98100,2
|
|
20240328,131000,57058700,98000,98000,98000,98000,2
|
|
20240328,130900,56862700,98000,98000,98000,98000,0
|
|
20240328,130800,56862700,98000,98000,98000,98000,2
|
|
20240328,130700,56666700,98000,98000,98000,98000,1
|
|
20240328,130600,56568700,98000,98000,98000,98000,0
|
|
20240328,130500,56568700,98000,98000,98000,98000,1
|
|
20240328,130400,56470700,98300,98300,98300,98300,1
|
|
20240328,130300,56372400,98300,98300,98300,98300,0
|
|
20240328,130200,56372400,98300,98300,98300,98300,0
|
|
20240328,130100,56372400,98300,98300,98300,98300,0
|
|
20240328,130000,56372400,98300,98300,98300,98300,2
|
|
20240328,125900,56175800,98000,98000,98000,98000,0
|
|
20240328,125800,56175800,98000,98000,98000,98000,60
|
|
20240328,125700,50295800,98000,98000,98000,98000,0
|
|
20240328,125600,50295800,98000,98000,98000,98000,0
|
|
20240328,125500,50295800,98000,98000,98000,98000,0
|
|
20240328,125400,50295800,98000,98300,98300,98000,21
|
|
20240328,125300,48237200,98100,98100,98100,98100,1
|
|
20240328,125200,48139100,98100,98100,98100,98100,0
|
|
20240328,125100,48139100,98100,98100,98100,98100,4
|
|
20240328,125000,47746700,98000,98000,98000,98000,0
|
|
20240328,124900,47746700,98000,98000,98000,98000,0
|
|
20240328,124800,47746700,98000,98000,98000,98000,0
|
|
20240328,124700,47746700,98000,98000,98000,98000,0
|
|
20240328,124600,47746700,98000,98000,98000,98000,0
|
|
20240328,124500,47746700,98000,98000,98000,98000,0
|
|
20240328,124400,47746700,98000,98000,98000,98000,0
|
|
20240328,124300,47746700,98000,98000,98000,98000,0
|
|
20240328,124200,47746700,98000,98000,98000,98000,0
|
|
20240328,124100,47746700,98000,98000,98000,98000,0
|
|
20240328,124000,47746700,98000,98000,98000,98000,0
|
|
20240328,123900,47746700,98000,98000,98000,98000,0
|
|
20240328,123800,47746700,98000,98000,98000,98000,0
|
|
20240328,123700,47746700,98000,98000,98000,98000,0
|
|
20240328,123600,47746700,98000,98000,98000,98000,0
|
|
20240328,123500,47746700,98000,98000,98000,98000,0
|
|
20240328,123400,47746700,98000,98000,98000,98000,0
|
|
20240328,123300,47746700,98000,98000,98000,98000,0
|
|
20240328,123200,47746700,98000,98000,98000,98000,0
|
|
20240328,123100,47746700,98000,98000,98000,98000,0
|
|
20240328,123000,47746700,98000,98100,98100,98000,34
|
|
20240328,122900,44412100,98100,98100,98100,98100,0
|
|
20240328,122800,44412100,98100,98100,98100,98100,0
|
|
20240328,122700,44412100,98100,98100,98100,98100,0
|
|
20240328,122600,44412100,98100,98100,98100,98100,0
|
|
20240328,122500,44412100,98100,98100,98100,98100,0
|
|
20240328,122400,44412100,98100,98100,98100,98100,0
|
|
20240328,122300,44412100,98100,98100,98100,98100,5
|
|
20240328,122200,43921600,98100,98100,98100,98100,13
|
|
20240328,122100,42646300,98200,98200,98200,98200,1
|
|
20240328,122000,42548100,98200,98200,98200,98200,0
|
|
20240328,121900,42548100,98200,98200,98200,98200,0
|
|
20240328,121800,42548100,98200,98200,98200,98200,3
|
|
20240328,121700,42253500,98200,98200,98200,98200,0
|
|
20240328,121600,42253500,98200,98200,98200,98200,0
|
|
20240328,121500,42253500,98200,98200,98200,98200,0
|
|
20240328,121400,42253500,98200,98200,98200,98200,0
|
|
20240328,121300,42253500,98200,98200,98200,98200,0
|
|
20240328,121200,42253500,98200,98200,98200,98200,2
|
|
20240328,121100,42057100,98300,98300,98300,98300,1
|
|
20240328,121000,41958800,98300,98300,98300,98300,0
|
|
20240328,120900,41958800,98300,98300,98300,98300,1
|
|
20240328,120800,41860500,98300,98300,98300,98300,0
|
|
20240328,120700,41860500,98300,98300,98300,98300,0
|
|
20240328,120600,41860500,98300,98300,98300,98300,4
|
|
20240328,120500,41467300,98400,98400,98400,98400,0
|
|
20240328,120400,41467300,98400,98400,98400,98400,0
|
|
20240328,120300,41467300,98400,98400,98400,98400,1
|
|
20240328,120200,41368900,98400,98400,98400,98400,0
|
|
20240328,120100,41368900,98400,98400,98400,98400,0
|
|
20240328,120000,41368900,98400,98400,98400,98400,1
|
|
20240328,115900,41270500,98400,98400,98400,98400,0
|
|
20240328,115800,41270500,98400,98400,98400,98400,0
|
|
20240328,115700,41270500,98400,98400,98400,98400,0
|
|
20240328,115600,41270500,98400,98400,98400,98400,1
|
|
20240328,115500,41172100,98400,98400,98400,98400,0
|
|
20240328,115400,41172100,98400,98400,98400,98400,9
|
|
20240328,115300,40286500,98400,98400,98400,98400,1
|
|
20240328,115200,40188100,98400,98400,98400,98400,0
|
|
20240328,115100,40188100,98400,98400,98400,98400,0
|
|
20240328,115000,40188100,98400,98400,98400,98400,0
|
|
20240328,114900,40188100,98400,98400,98400,98400,1
|
|
20240328,114800,40089700,98400,98400,98400,98400,0
|
|
20240328,114700,40089700,98400,98400,98400,98400,0
|
|
20240328,114600,40089700,98400,98400,98400,98400,1
|
|
20240328,114500,39991300,98400,98400,98400,98400,0
|
|
20240328,114400,39991300,98400,98400,98400,98400,0
|
|
20240328,114300,39991300,98400,98400,98400,98400,0
|
|
20240328,114200,39991300,98400,98400,98400,98400,1
|
|
20240328,114100,39892900,98400,98400,98400,98400,0
|
|
20240328,114000,39892900,98400,98400,98400,98400,0
|
|
20240328,113900,39892900,98400,98400,98400,98400,1
|
|
20240328,113800,39794500,98400,98400,98400,98400,0
|
|
20240328,113700,39794500,98400,98400,98400,98400,0
|
|
20240328,113600,39794500,98400,98400,98400,98400,0
|
|
20240328,113500,39794500,98400,98400,98400,98400,1
|
|
20240328,113400,39696100,98400,98400,98400,98400,0
|
|
20240328,113300,39696100,98400,98400,98400,98400,0
|
|
20240328,113200,39696100,98400,98400,98400,98400,2
|
|
20240328,113100,39499300,98400,98400,98400,98400,0
|
|
20240328,113000,39499300,98400,98400,98400,98400,0
|
|
20240328,112900,39499300,98400,98400,98400,98400,0
|
|
20240328,112800,39499300,98400,98400,98400,98400,1
|
|
20240328,112700,39400900,98300,98300,98300,98300,0
|
|
20240328,112600,39400900,98300,98300,98300,98300,0
|
|
20240328,112500,39400900,98300,98300,98300,98300,0
|
|
20240328,112400,39400900,98300,98300,98300,98300,1
|
|
20240328,112300,39302600,98300,98300,98300,98300,5
|
|
20240328,112200,38811100,98300,98400,98400,98300,3
|
|
20240328,112100,38516100,98100,98100,98100,98100,0
|
|
20240328,112000,38516100,98100,98100,98100,98100,3
|
|
20240328,111900,38221800,98400,98400,98400,98400,0
|
|
20240328,111800,38221800,98400,98400,98400,98400,1
|
|
20240328,111700,38123400,98400,98400,98400,98400,0
|
|
20240328,111600,38123400,98400,98400,98400,98400,0
|
|
20240328,111500,38123400,98400,98400,98400,98400,0
|
|
20240328,111400,38123400,98400,98400,98400,98400,1
|
|
20240328,111300,38025000,98400,98400,98400,98400,0
|
|
20240328,111200,38025000,98400,98400,98400,98400,0
|
|
20240328,111100,38025000,98400,98400,98400,98400,0
|
|
20240328,111000,38025000,98400,98400,98400,98400,1
|
|
20240328,110900,37926600,98400,98400,98400,98400,0
|
|
20240328,110800,37926600,98400,98400,98400,98400,0
|
|
20240328,110700,37926600,98400,98400,98400,98400,1
|
|
20240328,110600,37828200,98400,98400,98400,98400,0
|
|
20240328,110500,37828200,98400,98400,98400,98400,0
|
|
20240328,110400,37828200,98400,98400,98400,98400,0
|
|
20240328,110300,37828200,98400,98400,98400,98400,1
|
|
20240328,110200,37729800,98400,98400,98400,98400,0
|
|
20240328,110100,37729800,98400,98400,98400,98400,0
|
|
20240328,110000,37729800,98400,98400,98400,98400,1
|
|
20240328,105900,37631400,98500,98500,98500,98500,0
|
|
20240328,105800,37631400,98500,98500,98500,98500,0
|
|
20240328,105700,37631400,98500,98500,98500,98500,0
|
|
20240328,105600,37631400,98500,98500,98500,98500,1
|
|
20240328,105500,37532900,98500,98500,98500,98500,0
|
|
20240328,105400,37532900,98500,98500,98500,98500,0
|
|
20240328,105300,37532900,98500,98500,98500,98500,1
|
|
20240328,105200,37434400,98600,98600,98600,98600,0
|
|
20240328,105100,37434400,98600,98600,98600,98600,0
|
|
20240328,105000,37434400,98600,98600,98600,98600,0
|
|
20240328,104900,37434400,98600,98600,98600,98600,1
|
|
20240328,104800,37335800,98600,98600,98600,98600,0
|
|
20240328,104700,37335800,98600,98600,98600,98600,0
|
|
20240328,104600,37335800,98600,98600,98600,98600,1
|
|
20240328,104500,37237200,98600,98600,98600,98600,0
|
|
20240328,104400,37237200,98600,98600,98600,98600,0
|
|
20240328,104300,37237200,98600,98600,98600,98600,0
|
|
20240328,104200,37237200,98600,98600,98600,98600,1
|
|
20240328,104100,37138600,98600,98600,98600,98600,0
|
|
20240328,104000,37138600,98600,98600,98600,98600,0
|
|
20240328,103900,37138600,98600,98600,98600,98600,1
|
|
20240328,103800,37040000,98600,98600,98600,98600,0
|
|
20240328,103700,37040000,98600,98600,98600,98600,0
|
|
20240328,103600,37040000,98600,98600,98600,98600,0
|
|
20240328,103500,37040000,98600,98600,98600,98600,1
|
|
20240328,103400,36941400,98600,98600,98600,98600,0
|
|
20240328,103300,36941400,98600,98600,98600,98600,0
|
|
20240328,103200,36941400,98600,98600,98600,98600,1
|
|
20240328,103100,36842800,98700,98700,98700,98700,0
|
|
20240328,103000,36842800,98700,98700,98700,98700,0
|
|
20240328,102900,36842800,98700,98700,98700,98700,0
|
|
20240328,102800,36842800,98700,98700,98700,98700,1
|
|
20240328,102700,36744100,98700,98700,98700,98700,0
|
|
20240328,102600,36744100,98700,98700,98700,98700,0
|
|
20240328,102500,36744100,98700,98700,98700,98700,1
|
|
20240328,102400,36645400,98700,98700,98700,98700,2
|
|
20240328,102300,36448000,98700,98700,98700,98700,0
|
|
20240328,102200,36448000,98700,98700,98700,98700,0
|
|
20240328,102100,36448000,98700,98700,98700,98700,1
|
|
20240328,102000,36349300,98700,98700,98700,98700,0
|
|
20240328,101900,36349300,98700,98700,98700,98700,0
|
|
20240328,101800,36349300,98700,98700,98700,98700,0
|
|
20240328,101700,36349300,98700,98700,98700,98700,1
|
|
20240328,101600,36250600,98700,98700,98700,98700,0
|
|
20240328,101500,36250600,98700,98700,98700,98700,0
|
|
20240328,101400,36250600,98700,98700,98700,98700,1
|
|
20240328,101300,36151900,98700,98700,98700,98700,0
|
|
20240328,101200,36151900,98700,98700,98700,98700,0
|
|
20240328,101100,36151900,98700,98700,98700,98700,0
|
|
20240328,101000,36151900,98700,98700,98700,98700,1
|
|
20240328,100900,36053200,98700,98700,98700,98700,0
|
|
20240328,100800,36053200,98700,98700,98700,98700,0
|
|
20240328,100700,36053200,98700,98700,98700,98700,101
|
|
20240328,100600,26084500,98600,98600,98600,98600,0
|
|
20240328,100500,26084500,98600,98600,98600,98600,12
|
|
20240328,100400,24901300,98700,98700,98700,98700,0
|
|
20240328,100300,24901300,98700,98700,98700,98700,1
|
|
20240328,100200,24802600,98700,98700,98700,98700,0
|
|
20240328,100100,24802600,98700,98700,98700,98700,0
|
|
20240328,100000,24802600,98700,98700,98700,98700,3
|
|
20240328,095900,24506500,98600,98600,98600,98600,0
|
|
20240328,095800,24506500,98600,98600,98600,98600,0
|
|
20240328,095700,24506500,98600,98600,98600,98600,0
|
|
20240328,095600,24506500,98600,98600,98600,98600,7
|
|
20240328,095500,23816300,98600,98600,98600,98600,0
|
|
20240328,095400,23816300,98600,98600,98600,98600,37
|
|
20240328,095300,20168100,98600,98600,98600,98600,1
|
|
20240328,095200,20069500,98600,98600,98600,98600,0
|
|
20240328,095100,20069500,98600,98600,98600,98600,0
|
|
20240328,095000,20069500,98600,98600,98600,98600,0
|
|
20240328,094900,20069500,98600,98600,98600,98600,1
|
|
20240328,094800,19970900,98600,98600,98600,98600,0
|
|
20240328,094700,19970900,98600,98500,98600,98500,104
|
|
20240328,094600,9718500,98500,98500,98500,98500,1
|
|
20240328,094500,9620000,98500,98500,98500,98500,0
|
|
20240328,094400,9620000,98500,98500,98500,98500,0
|
|
20240328,094300,9620000,98500,98500,98500,98500,1
|
|
20240328,094200,9521500,98500,98500,98500,98500,1
|
|
20240328,094100,9423000,98500,98500,98500,98500,0
|
|
20240328,094000,9423000,98500,98500,98500,98500,5
|
|
20240328,093900,8930500,98500,98500,98500,98500,1
|
|
20240328,093800,8832000,98500,98500,98500,98500,0
|
|
20240328,093700,8832000,98500,98500,98500,98500,0
|
|
20240328,093600,8832000,98500,98500,98500,98500,0
|
|
20240328,093500,8832000,98500,98500,98500,98500,2
|
|
20240328,093400,8635000,98500,98500,98500,98500,0
|
|
20240328,093300,8635000,98500,98500,98500,98500,0
|
|
20240328,093200,8635000,98500,98500,98500,98500,1
|
|
20240328,093100,8536500,98500,98500,98500,98500,0
|
|
20240328,093000,8536500,98500,98500,98500,98500,0
|
|
20240328,092900,8536500,98500,98500,98500,98500,0
|
|
20240328,092800,8536500,98500,98500,98500,98500,2
|
|
20240328,092700,8339500,97900,97900,97900,97900,0
|
|
20240328,092600,8339500,97900,97900,97900,97900,0
|
|
20240328,092500,8339500,97900,97900,97900,97900,0
|
|
20240328,092400,8339500,97900,97900,97900,97900,0
|
|
20240328,092300,8339500,97900,97900,97900,97900,0
|
|
20240328,092200,8339500,97900,97900,97900,97900,0
|
|
20240328,092100,8339500,97900,97900,97900,97900,0
|
|
20240328,092000,8339500,97900,97900,97900,97900,0
|
|
20240328,091900,8339500,97900,97900,97900,97900,2
|
|
20240328,091800,8143700,97900,97900,97900,97900,8
|
|
20240328,091700,7360500,98000,98000,98000,98000,22
|
|
20240328,091600,5204500,98000,98000,98000,98000,0
|
|
20240328,091500,5204500,98000,98000,98000,98000,31
|
|
20240328,091400,2166500,98000,98000,98000,98000,0
|
|
20240328,091300,2166500,98000,98000,98000,98000,0
|
|
20240328,091200,2166500,98000,98000,98000,98000,0
|
|
20240328,091100,2166500,98000,98000,98000,98000,0
|
|
20240328,091000,2166500,98000,98000,98000,98000,0
|
|
20240328,090900,2166500,98000,98000,98000,98000,0
|
|
20240328,090800,2166500,98000,98000,98000,98000,0
|
|
20240328,090700,2166500,98000,98000,98000,98000,0
|
|
20240328,090600,2166500,98000,98000,98000,98000,2
|
|
20240328,090500,1970500,97900,97900,97900,97900,0
|
|
20240328,090400,1970500,97900,97900,97900,97900,0
|
|
20240328,090300,1970500,97900,97900,97900,97900,2
|
|
20240328,090200,1774700,98600,98600,98600,98600,0
|
|
20240328,090100,1774700,98600,98600,98600,98600,0
|
|
20240328,090000,1774700,98600,98600,98600,98500,18
|