659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195600,122515600,96900,96900,96900,96900,83
|
|
20240329,195500,122515600,96900,96900,96900,96900,0
|
|
20240329,195400,122515600,96900,96900,96900,96900,0
|
|
20240329,195300,122515600,96900,96900,96900,96900,0
|
|
20240329,195200,122515600,96900,96900,96900,96900,0
|
|
20240329,195100,122515600,96900,96900,96900,96900,0
|
|
20240329,195000,122515600,96900,96900,96900,96900,0
|
|
20240329,194900,122515600,96900,96900,96900,96900,0
|
|
20240329,194800,122515600,96900,96900,96900,96900,0
|
|
20240329,194700,122515600,96900,96900,96900,96900,0
|
|
20240329,194600,122515600,96900,96900,96900,96900,0
|
|
20240329,194500,122515600,96900,96900,96900,96900,0
|
|
20240329,194400,122515600,96900,96900,96900,96900,0
|
|
20240329,194300,122515600,96900,96900,96900,96900,0
|
|
20240329,194200,122515600,96900,96900,96900,96900,0
|
|
20240329,194100,122515600,96900,96900,96900,96900,0
|
|
20240329,194000,122515600,96900,96900,96900,96900,0
|
|
20240329,193900,122515600,96900,96900,96900,96900,0
|
|
20240329,193800,122515600,96900,96900,96900,96900,0
|
|
20240329,193700,122515600,96900,96900,96900,96900,0
|
|
20240329,193600,122515600,96900,96900,96900,96900,0
|
|
20240329,193500,122515600,96900,96900,96900,96900,0
|
|
20240329,193400,122515600,96900,96900,96900,96900,0
|
|
20240329,193300,122515600,96900,96900,96900,96900,0
|
|
20240329,193200,122515600,96900,96900,96900,96900,0
|
|
20240329,193100,122515600,96900,96900,96900,96900,0
|
|
20240329,193000,122515600,96900,96900,96900,96900,0
|
|
20240329,192900,122515600,96900,96900,96900,96900,0
|
|
20240329,192800,122515600,96900,96900,96900,96900,0
|
|
20240329,192700,122515600,96900,96900,96900,96900,0
|
|
20240329,192600,122515600,96900,96900,96900,96900,83
|
|
20240329,192500,122515600,96900,96900,96900,96900,0
|
|
20240329,192400,122515600,96900,96900,96900,96900,0
|
|
20240329,192300,122515600,96900,96900,96900,96900,0
|
|
20240329,192200,122515600,96900,96900,96900,96900,0
|
|
20240329,192100,122515600,96900,96900,96900,96900,0
|
|
20240329,192000,122515600,96900,96900,96900,96900,0
|
|
20240329,191900,122515600,96900,96900,96900,96900,0
|
|
20240329,191800,122515600,96900,96900,96900,96900,0
|
|
20240329,191700,122515600,96900,96900,96900,96900,0
|
|
20240329,191600,122515600,96900,96900,96900,96900,0
|
|
20240329,191500,122515600,96900,96900,96900,96900,0
|
|
20240329,191400,122515600,96900,96900,96900,96900,0
|
|
20240329,191300,122515600,96900,96900,96900,96900,0
|
|
20240329,191200,122515600,96900,96900,96900,96900,0
|
|
20240329,191100,122515600,96900,96900,96900,96900,0
|
|
20240329,191000,122515600,96900,96900,96900,96900,0
|
|
20240329,190900,122515600,96900,96900,96900,96900,0
|
|
20240329,190800,122515600,96900,96900,96900,96900,0
|
|
20240329,190700,122515600,96900,96900,96900,96900,0
|
|
20240329,190600,122515600,96900,96900,96900,96900,0
|
|
20240329,190500,122515600,96900,96900,96900,96900,0
|
|
20240329,190400,122515600,96900,96900,96900,96900,0
|
|
20240329,190300,122515600,96900,96900,96900,96900,0
|
|
20240329,190200,122515600,96900,96900,96900,96900,0
|
|
20240329,190100,122515600,96900,96900,96900,96900,0
|
|
20240329,190000,122515600,96900,96900,96900,96900,0
|
|
20240329,185900,122515600,96900,96900,96900,96900,0
|
|
20240329,185800,122515600,96900,96900,96900,96900,0
|
|
20240329,185700,122515600,96900,96900,96900,96900,0
|
|
20240329,185600,122515600,96900,96900,96900,96900,83
|
|
20240329,185500,122515600,96900,96900,96900,96900,0
|
|
20240329,185400,122515600,96900,96900,96900,96900,0
|
|
20240329,185300,122515600,96900,96900,96900,96900,0
|
|
20240329,185200,122515600,96900,96900,96900,96900,0
|
|
20240329,185100,122515600,96900,96900,96900,96900,0
|
|
20240329,185000,122515600,96900,96900,96900,96900,0
|
|
20240329,184900,122515600,96900,96900,96900,96900,0
|
|
20240329,184800,122515600,96900,96900,96900,96900,0
|
|
20240329,184700,122515600,96900,96900,96900,96900,0
|
|
20240329,184600,122515600,96900,96900,96900,96900,0
|
|
20240329,184500,122515600,96900,96900,96900,96900,0
|
|
20240329,184400,122515600,96900,96900,96900,96900,0
|
|
20240329,184300,122515600,96900,96900,96900,96900,0
|
|
20240329,184200,122515600,96900,96900,96900,96900,0
|
|
20240329,184100,122515600,96900,96900,96900,96900,0
|
|
20240329,184000,122515600,96900,96900,96900,96900,0
|
|
20240329,183900,122515600,96900,96900,96900,96900,0
|
|
20240329,183800,122515600,96900,96900,96900,96900,0
|
|
20240329,183700,122515600,96900,96900,96900,96900,0
|
|
20240329,183600,122515600,96900,96900,96900,96900,0
|
|
20240329,183500,122515600,96900,96900,96900,96900,0
|
|
20240329,183400,122515600,96900,96900,96900,96900,0
|
|
20240329,183300,122515600,96900,96900,96900,96900,0
|
|
20240329,183200,122515600,96900,96900,96900,96900,0
|
|
20240329,183100,122515600,96900,96900,96900,96900,0
|
|
20240329,183000,122515600,96900,96900,96900,96900,0
|
|
20240329,182900,122515600,96900,96900,96900,96900,0
|
|
20240329,182800,122515600,96900,96900,96900,96900,0
|
|
20240329,182700,122515600,96900,96900,96900,96900,0
|
|
20240329,182600,122515600,96900,96900,96900,96900,83
|
|
20240329,182500,122515600,96900,96900,96900,96900,0
|
|
20240329,182400,122515600,96900,96900,96900,96900,0
|
|
20240329,182300,122515600,96900,96900,96900,96900,0
|
|
20240329,182200,122515600,96900,96900,96900,96900,0
|
|
20240329,182100,122515600,96900,96900,96900,96900,0
|
|
20240329,182000,122515600,96900,96900,96900,96900,0
|
|
20240329,181900,122515600,96900,96900,96900,96900,0
|
|
20240329,181800,122515600,96900,96900,96900,96900,0
|
|
20240329,181700,122515600,96900,96900,96900,96900,0
|
|
20240329,181600,122515600,96900,96900,96900,96900,0
|
|
20240329,181500,122515600,96900,96900,96900,96900,0
|
|
20240329,181400,122515600,96900,96900,96900,96900,0
|
|
20240329,181300,122515600,96900,96900,96900,96900,0
|
|
20240329,181200,122515600,96900,96900,96900,96900,0
|
|
20240329,181100,122515600,96900,96900,96900,96900,0
|
|
20240329,181000,122515600,96900,96900,96900,96900,0
|
|
20240329,180900,122515600,96900,96900,96900,96900,0
|
|
20240329,180800,122515600,96900,96900,96900,96900,0
|
|
20240329,180700,122515600,96900,96900,96900,96900,0
|
|
20240329,180600,122515600,96900,96900,96900,96900,0
|
|
20240329,180500,122515600,96900,96900,96900,96900,0
|
|
20240329,180400,122515600,96900,96900,96900,96900,0
|
|
20240329,180300,122515600,96900,96900,96900,96900,0
|
|
20240329,180200,122515600,96900,96900,96900,96900,0
|
|
20240329,180100,122515600,96900,96900,96900,96900,0
|
|
20240329,180000,122515600,96900,96900,96900,96900,0
|
|
20240329,175900,122515600,96900,96900,96900,96900,0
|
|
20240329,175800,122515600,96900,96900,96900,96900,0
|
|
20240329,175700,122515600,96900,96900,96900,96900,0
|
|
20240329,175600,122515600,96900,96900,96900,96900,83
|
|
20240329,175500,122515600,96900,96900,96900,96900,0
|
|
20240329,175400,122515600,96900,96900,96900,96900,0
|
|
20240329,175300,122515600,96900,96900,96900,96900,0
|
|
20240329,175200,122515600,96900,96900,96900,96900,0
|
|
20240329,175100,122515600,96900,96900,96900,96900,0
|
|
20240329,175000,122515600,96900,96900,96900,96900,0
|
|
20240329,174900,122515600,96900,96900,96900,96900,0
|
|
20240329,174800,122515600,96900,96900,96900,96900,0
|
|
20240329,174700,122515600,96900,96900,96900,96900,0
|
|
20240329,174600,122515600,96900,96900,96900,96900,0
|
|
20240329,174500,122515600,96900,96900,96900,96900,0
|
|
20240329,174400,122515600,96900,96900,96900,96900,0
|
|
20240329,174300,122515600,96900,96900,96900,96900,0
|
|
20240329,174200,122515600,96900,96900,96900,96900,0
|
|
20240329,174100,122515600,96900,96900,96900,96900,0
|
|
20240329,174000,122515600,96900,96900,96900,96900,0
|
|
20240329,173900,122515600,96900,96900,96900,96900,0
|
|
20240329,173800,122515600,96900,96900,96900,96900,0
|
|
20240329,173700,122515600,96900,96900,96900,96900,0
|
|
20240329,173600,122515600,96900,96900,96900,96900,0
|
|
20240329,173500,122515600,96900,96900,96900,96900,0
|
|
20240329,173400,122515600,96900,96900,96900,96900,0
|
|
20240329,173300,122515600,96900,96900,96900,96900,0
|
|
20240329,173200,122515600,96900,96900,96900,96900,0
|
|
20240329,173100,122515600,96900,96900,96900,96900,0
|
|
20240329,173000,122515600,96900,96900,96900,96900,0
|
|
20240329,172900,122515600,96900,96900,96900,96900,0
|
|
20240329,172800,122515600,96900,96900,96900,96900,0
|
|
20240329,172700,122515600,96900,96900,96900,96900,0
|
|
20240329,172600,122515600,96900,96900,96900,96900,83
|
|
20240329,172500,122515600,96900,96900,96900,96900,0
|
|
20240329,172400,122515600,96900,96900,96900,96900,0
|
|
20240329,172300,122515600,96900,96900,96900,96900,0
|
|
20240329,172200,122515600,96900,96900,96900,96900,0
|
|
20240329,172100,122515600,96900,96900,96900,96900,0
|
|
20240329,172000,122515600,96900,96900,96900,96900,0
|
|
20240329,171900,122515600,96900,96900,96900,96900,0
|
|
20240329,171800,122515600,96900,96900,96900,96900,0
|
|
20240329,171700,122515600,96900,96900,96900,96900,0
|
|
20240329,171600,122515600,96900,96900,96900,96900,0
|
|
20240329,171500,122515600,96900,96900,96900,96900,0
|
|
20240329,171400,122515600,96900,96900,96900,96900,0
|
|
20240329,171300,122515600,96900,96900,96900,96900,0
|
|
20240329,171200,122515600,96900,96900,96900,96900,0
|
|
20240329,171100,122515600,96900,96900,96900,96900,0
|
|
20240329,171000,122515600,96900,96900,96900,96900,0
|
|
20240329,170900,122515600,96900,96900,96900,96900,0
|
|
20240329,170800,122515600,96900,96900,96900,96900,0
|
|
20240329,170700,122515600,96900,96900,96900,96900,0
|
|
20240329,170600,122515600,96900,96900,96900,96900,0
|
|
20240329,170500,122515600,96900,96900,96900,96900,0
|
|
20240329,170400,122515600,96900,96900,96900,96900,0
|
|
20240329,170300,122515600,96900,96900,96900,96900,0
|
|
20240329,170200,122515600,96900,96900,96900,96900,0
|
|
20240329,170100,122515600,96900,96900,96900,96900,0
|
|
20240329,170000,122515600,96900,96900,96900,96900,0
|
|
20240329,165900,122515600,96900,96900,96900,96900,0
|
|
20240329,165800,122515600,96900,96900,96900,96900,0
|
|
20240329,165700,122515600,96900,96900,96900,96900,0
|
|
20240329,165600,122515600,96900,96900,96900,96900,83
|
|
20240329,165500,122515600,96900,96900,96900,96900,0
|
|
20240329,165400,122515600,96900,96900,96900,96900,0
|
|
20240329,165300,122515600,96900,96900,96900,96900,0
|
|
20240329,165200,122515600,96900,96900,96900,96900,0
|
|
20240329,165100,122515600,96900,96900,96900,96900,0
|
|
20240329,165000,122515600,96900,96900,96900,96900,0
|
|
20240329,164900,122515600,96900,96900,96900,96900,0
|
|
20240329,164800,122515600,96900,96900,96900,96900,0
|
|
20240329,164700,122515600,96900,96900,96900,96900,0
|
|
20240329,164600,122515600,96900,96900,96900,96900,0
|
|
20240329,164500,122515600,96900,96900,96900,96900,0
|
|
20240329,164400,122515600,96900,96900,96900,96900,0
|
|
20240329,164300,122515600,96900,96900,96900,96900,0
|
|
20240329,164200,122515600,96900,96900,96900,96900,0
|
|
20240329,164100,122515600,96900,96900,96900,96900,0
|
|
20240329,164000,122515600,96900,96900,96900,96900,0
|
|
20240329,163900,122515600,96900,96900,96900,96900,0
|
|
20240329,163800,122515600,96900,96900,96900,96900,0
|
|
20240329,163700,122515600,96900,96900,96900,96900,0
|
|
20240329,163600,122515600,96900,96900,96900,96900,0
|
|
20240329,163500,122515600,96900,96900,96900,96900,0
|
|
20240329,163400,122515600,96900,96900,96900,96900,0
|
|
20240329,163300,122515600,96900,96900,96900,96900,0
|
|
20240329,163200,122515600,96900,96900,96900,96900,0
|
|
20240329,163100,122515600,96900,96900,96900,96900,0
|
|
20240329,163000,122515600,96900,96900,96900,96900,0
|
|
20240329,162900,122515600,96900,96900,96900,96900,0
|
|
20240329,162800,122515600,96900,96900,96900,96900,0
|
|
20240329,162700,122515600,96900,96900,96900,96900,0
|
|
20240329,162600,122515600,96900,96900,96900,96900,83
|
|
20240329,162500,122515600,96900,96900,96900,96900,0
|
|
20240329,162400,122515600,96900,96900,96900,96900,0
|
|
20240329,162300,122515600,96900,96900,96900,96900,0
|
|
20240329,162200,122515600,96900,96900,96900,96900,0
|
|
20240329,162100,122515600,96900,96900,96900,96900,0
|
|
20240329,162000,122515600,96900,96900,96900,96900,0
|
|
20240329,161900,122515600,96900,96900,96900,96900,0
|
|
20240329,161800,122515600,96900,96900,96900,96900,0
|
|
20240329,161700,122515600,96900,96900,96900,96900,0
|
|
20240329,161600,122515600,96900,96900,96900,96900,0
|
|
20240329,161500,122515600,96900,96900,96900,96900,0
|
|
20240329,161400,122515600,96900,96900,96900,96900,0
|
|
20240329,161300,122515600,96900,96900,96900,96900,0
|
|
20240329,161200,122515600,96900,96900,96900,96900,0
|
|
20240329,161100,122515600,96900,96900,96900,96900,0
|
|
20240329,161000,122515600,96900,96900,96900,96900,0
|
|
20240329,160900,122515600,96900,96900,96900,96900,0
|
|
20240329,160800,122515600,96900,96900,96900,96900,0
|
|
20240329,160700,122515600,96900,96900,96900,96900,0
|
|
20240329,160600,122515600,96900,96900,96900,96900,0
|
|
20240329,160500,122515600,96900,96900,96900,96900,0
|
|
20240329,160400,122515600,96900,96900,96900,96900,0
|
|
20240329,160300,122515600,96900,96900,96900,96900,0
|
|
20240329,160200,122515600,96900,96900,96900,96900,0
|
|
20240329,160100,122515600,96900,96900,96900,96900,0
|
|
20240329,160000,122515600,96900,96900,96900,96900,0
|
|
20240329,155900,122515600,96900,96900,96900,96900,0
|
|
20240329,155800,122515600,96900,96900,96900,96900,0
|
|
20240329,155700,122515600,96900,96900,96900,96900,0
|
|
20240329,155600,122515600,96900,96900,96900,96900,83
|
|
20240329,155500,122515600,96900,96900,96900,96900,0
|
|
20240329,155400,122515600,96900,96900,96900,96900,0
|
|
20240329,155300,122515600,96900,96900,96900,96900,0
|
|
20240329,155200,122515600,96900,96900,96900,96900,0
|
|
20240329,155100,122515600,96900,96900,96900,96900,0
|
|
20240329,155000,122515600,96900,96900,96900,96900,0
|
|
20240329,154900,122515600,96900,96900,96900,96900,0
|
|
20240329,154800,122515600,96900,96900,96900,96900,0
|
|
20240329,154700,122515600,96900,96900,96900,96900,0
|
|
20240329,154600,122515600,96900,96900,96900,96900,0
|
|
20240329,154500,122515600,96900,96900,96900,96900,0
|
|
20240329,154400,122515600,96900,96900,96900,96900,0
|
|
20240329,154300,122515600,96900,96900,96900,96900,0
|
|
20240329,154200,122515600,96900,96900,96900,96900,0
|
|
20240329,154100,122515600,96900,96900,96900,96900,0
|
|
20240329,154000,122515600,96900,96900,96900,96900,0
|
|
20240329,153900,122515600,96900,96900,96900,96900,0
|
|
20240329,153800,122515600,96900,96900,96900,96900,0
|
|
20240329,153700,122515600,96900,96900,96900,96900,0
|
|
20240329,153600,122515600,96900,96900,96900,96900,0
|
|
20240329,153500,122515600,96900,96900,96900,96900,0
|
|
20240329,153400,122515600,96900,96900,96900,96900,0
|
|
20240329,153300,122515600,96900,96900,96900,96900,0
|
|
20240329,153200,122515600,96900,96900,96900,96900,0
|
|
20240329,153100,122515600,96900,96900,96900,96900,0
|
|
20240329,153000,122515600,96900,96900,96900,96900,83
|
|
20240329,152900,114472900,97000,97000,97000,97000,0
|
|
20240329,152800,114472900,97000,97000,97000,97000,0
|
|
20240329,152700,114472900,97000,97000,97000,97000,0
|
|
20240329,152600,114472900,97000,97000,97000,97000,0
|
|
20240329,152500,114472900,97000,97000,97000,97000,0
|
|
20240329,152400,114472900,97000,97000,97000,97000,0
|
|
20240329,152300,114472900,97000,97000,97000,97000,0
|
|
20240329,152200,114472900,97000,97000,97000,97000,0
|
|
20240329,152100,114472900,97000,97000,97000,97000,0
|
|
20240329,152000,114472900,97000,97000,97000,97000,0
|
|
20240329,151900,114472900,97000,97000,97000,97000,0
|
|
20240329,151800,114472900,97000,97000,97000,97000,0
|
|
20240329,151700,114472900,97000,97100,97100,97000,17
|
|
20240329,151600,112823600,97100,97100,97100,97100,1
|
|
20240329,151500,112726500,97300,97300,97300,97300,0
|
|
20240329,151400,112726500,97300,97300,97300,97300,6
|
|
20240329,151300,112142700,97300,97300,97300,97300,0
|
|
20240329,151200,112142700,97300,97200,97300,97200,8
|
|
20240329,151100,111364400,97000,97000,97000,97000,0
|
|
20240329,151000,111364400,97000,97000,97000,97000,2
|
|
20240329,150900,111170400,97000,97000,97000,97000,0
|
|
20240329,150800,111170400,97000,97000,97000,97000,0
|
|
20240329,150700,111170400,97000,97000,97000,97000,0
|
|
20240329,150600,111170400,97000,97000,97000,97000,0
|
|
20240329,150500,111170400,97000,97000,97000,97000,0
|
|
20240329,150400,111170400,97000,97000,97000,97000,0
|
|
20240329,150300,111170400,97000,97100,97100,97000,81
|
|
20240329,150200,103312300,97200,97200,97200,97200,0
|
|
20240329,150100,103312300,97200,97200,97200,97200,42
|
|
20240329,150000,99229900,97200,97300,97300,97200,11
|
|
20240329,145900,98160600,97300,97300,97300,97300,0
|
|
20240329,145800,98160600,97300,97300,97300,97300,0
|
|
20240329,145700,98160600,97300,97300,97300,97300,0
|
|
20240329,145600,98160600,97300,97300,97300,97300,0
|
|
20240329,145500,98160600,97300,97300,97300,97300,0
|
|
20240329,145400,98160600,97300,97300,97300,97300,0
|
|
20240329,145300,98160600,97300,97300,97300,97300,11
|
|
20240329,145200,97090300,97300,97300,97300,97300,12
|
|
20240329,145100,95922700,97300,97300,97300,97300,9
|
|
20240329,145000,95047000,97300,97300,97300,97300,2
|
|
20240329,144900,94852400,97300,97300,97300,97300,0
|
|
20240329,144800,94852400,97300,97300,97300,97300,1
|
|
20240329,144700,94755100,97400,97400,97400,97400,0
|
|
20240329,144600,94755100,97400,97400,97400,97400,0
|
|
20240329,144500,94755100,97400,97400,97400,97400,0
|
|
20240329,144400,94755100,97400,97400,97400,97400,0
|
|
20240329,144300,94755100,97400,97400,97400,97400,0
|
|
20240329,144200,94755100,97400,97400,97400,97400,1
|
|
20240329,144100,94657700,97500,97500,97500,97500,0
|
|
20240329,144000,94657700,97500,97500,97500,97500,0
|
|
20240329,143900,94657700,97500,97500,97500,97500,1
|
|
20240329,143800,94560200,97500,97500,97500,97500,0
|
|
20240329,143700,94560200,97500,97400,97500,97400,15
|
|
20240329,143600,93099000,97400,97400,97400,97400,36
|
|
20240329,143500,89592600,97500,97500,97500,97500,1
|
|
20240329,143400,89495100,97500,97500,97500,97500,2
|
|
20240329,143300,89300100,97500,97500,97500,97500,0
|
|
20240329,143200,89300100,97500,97500,97500,97500,2
|
|
20240329,143100,89105100,97500,97500,97500,97500,0
|
|
20240329,143000,89105100,97500,97500,97500,97500,0
|
|
20240329,142900,89105100,97500,97500,97500,97500,0
|
|
20240329,142800,89105100,97500,97500,97500,97500,1
|
|
20240329,142700,89007600,97400,97400,97400,97400,0
|
|
20240329,142600,89007600,97400,97400,97400,97400,10
|
|
20240329,142500,88033600,97400,97400,97400,97400,1
|
|
20240329,142400,87936200,97300,97300,97300,97300,0
|
|
20240329,142300,87936200,97300,97300,97300,97300,0
|
|
20240329,142200,87936200,97300,97300,97300,97300,0
|
|
20240329,142100,87936200,97300,97300,97300,97300,0
|
|
20240329,142000,87936200,97300,97300,97300,97300,0
|
|
20240329,141900,87936200,97300,97300,97300,97300,0
|
|
20240329,141800,87936200,97300,97300,97300,97300,0
|
|
20240329,141700,87936200,97300,97300,97300,97300,0
|
|
20240329,141600,87936200,97300,97300,97300,97300,0
|
|
20240329,141500,87936200,97300,97300,97300,97300,0
|
|
20240329,141400,87936200,97300,97300,97300,97300,0
|
|
20240329,141300,87936200,97300,97300,97300,97300,0
|
|
20240329,141200,87936200,97300,97300,97300,97300,7
|
|
20240329,141100,87255100,97300,97300,97300,97300,1
|
|
20240329,141000,87157800,97300,97300,97300,97300,49
|
|
20240329,140900,82390100,97400,97400,97400,97400,0
|
|
20240329,140800,82390100,97400,97400,97400,97400,0
|
|
20240329,140700,82390100,97400,97400,97400,97400,1
|
|
20240329,140600,82292700,97400,97400,97400,97400,0
|
|
20240329,140500,82292700,97400,97400,97400,97400,0
|
|
20240329,140400,82292700,97400,97400,97400,97400,1
|
|
20240329,140300,82195300,97400,97400,97400,97400,0
|
|
20240329,140200,82195300,97400,97400,97400,97400,0
|
|
20240329,140100,82195300,97400,97400,97400,97400,0
|
|
20240329,140000,82195300,97400,97400,97400,97400,1
|
|
20240329,135900,82097900,97400,97400,97400,97400,0
|
|
20240329,135800,82097900,97400,97400,97400,97400,0
|
|
20240329,135700,82097900,97400,97400,97400,97400,2
|
|
20240329,135600,81903100,97400,97400,97400,97400,0
|
|
20240329,135500,81903100,97400,97400,97400,97400,1
|
|
20240329,135400,81805700,97400,97400,97400,97400,0
|
|
20240329,135300,81805700,97400,97400,97400,97400,1
|
|
20240329,135200,81708300,97300,97300,97300,97300,0
|
|
20240329,135100,81708300,97300,97300,97300,97300,0
|
|
20240329,135000,81708300,97300,97300,97300,97300,0
|
|
20240329,134900,81708300,97300,97300,97300,97300,0
|
|
20240329,134800,81708300,97300,97300,97300,97300,2
|
|
20240329,134700,81513700,97300,97300,97300,97300,0
|
|
20240329,134600,81513700,97300,97300,97300,97300,2
|
|
20240329,134500,81319100,97100,97100,97100,97100,0
|
|
20240329,134400,81319100,97100,97100,97100,97100,0
|
|
20240329,134300,81319100,97100,97100,97100,97100,0
|
|
20240329,134200,81319100,97100,97100,97100,97100,0
|
|
20240329,134100,81319100,97100,97100,97100,97100,0
|
|
20240329,134000,81319100,97100,97100,97100,97100,0
|
|
20240329,133900,81319100,97100,97100,97100,97100,0
|
|
20240329,133800,81319100,97100,97100,97100,97100,10
|
|
20240329,133700,80348100,97100,97100,97100,97100,0
|
|
20240329,133600,80348100,97100,97100,97100,97100,0
|
|
20240329,133500,80348100,97100,97100,97100,97100,3
|
|
20240329,133400,80056800,97100,97100,97100,97100,0
|
|
20240329,133300,80056800,97100,97100,97100,97100,0
|
|
20240329,133200,80056800,97100,97100,97100,97100,0
|
|
20240329,133100,80056800,97100,97100,97100,97100,1
|
|
20240329,133000,79959700,97100,97100,97100,97100,0
|
|
20240329,132900,79959700,97100,97100,97100,97100,0
|
|
20240329,132800,79959700,97100,97100,97100,97100,0
|
|
20240329,132700,79959700,97100,97100,97100,97100,0
|
|
20240329,132600,79959700,97100,97100,97100,97100,0
|
|
20240329,132500,79959700,97100,97100,97100,97100,19
|
|
20240329,132400,78114800,97100,97100,97100,97100,0
|
|
20240329,132300,78114800,97100,97100,97100,97100,2
|
|
20240329,132200,77920600,97100,97200,97200,97100,52
|
|
20240329,132100,72870200,97200,97300,97300,97200,89
|
|
20240329,132000,64213600,97300,97300,97300,97300,0
|
|
20240329,131900,64213600,97300,97300,97300,97300,0
|
|
20240329,131800,64213600,97300,97300,97300,97300,0
|
|
20240329,131700,64213600,97300,97300,97300,97300,10
|
|
20240329,131600,63240600,97300,97300,97300,97300,1
|
|
20240329,131500,63143300,97400,97400,97400,97400,9
|
|
20240329,131400,62266700,97400,97400,97400,97400,8
|
|
20240329,131300,61487500,97400,97400,97400,97400,0
|
|
20240329,131200,61487500,97400,97400,97400,97400,0
|
|
20240329,131100,61487500,97400,97500,97500,97400,16
|
|
20240329,131000,59929000,97500,97500,97500,97500,0
|
|
20240329,130900,59929000,97500,97500,97500,97500,0
|
|
20240329,130800,59929000,97500,97500,97500,97500,0
|
|
20240329,130700,59929000,97500,97500,97500,97500,1
|
|
20240329,130600,59831500,97500,97500,97500,97500,0
|
|
20240329,130500,59831500,97500,97500,97500,97500,0
|
|
20240329,130400,59831500,97500,97500,97500,97500,2
|
|
20240329,130300,59636500,97500,97500,97500,97500,0
|
|
20240329,130200,59636500,97500,97500,97500,97500,0
|
|
20240329,130100,59636500,97500,97500,97500,97500,1
|
|
20240329,130000,59539000,97500,97500,97500,97500,1
|
|
20240329,125900,59441500,97400,97400,97400,97400,1
|
|
20240329,125800,59344100,97400,97400,97400,97400,0
|
|
20240329,125700,59344100,97400,97400,97400,97400,0
|
|
20240329,125600,59344100,97400,97400,97400,97400,0
|
|
20240329,125500,59344100,97400,97400,97400,97400,0
|
|
20240329,125400,59344100,97400,97400,97400,97400,0
|
|
20240329,125300,59344100,97400,97400,97400,97400,0
|
|
20240329,125200,59344100,97400,97400,97400,97400,0
|
|
20240329,125100,59344100,97400,97400,97400,97400,0
|
|
20240329,125000,59344100,97400,97400,97400,97400,1
|
|
20240329,124900,59246700,97400,97400,97400,97400,0
|
|
20240329,124800,59246700,97400,97400,97400,97400,0
|
|
20240329,124700,59246700,97400,97400,97400,97400,0
|
|
20240329,124600,59246700,97400,97400,97400,97400,1
|
|
20240329,124500,59149300,97400,97400,97400,97400,0
|
|
20240329,124400,59149300,97400,97400,97400,97400,0
|
|
20240329,124300,59149300,97400,97400,97400,97400,1
|
|
20240329,124200,59051900,97400,97400,97400,97400,1
|
|
20240329,124100,58954500,97400,97400,97400,97400,0
|
|
20240329,124000,58954500,97400,97400,97400,97400,0
|
|
20240329,123900,58954500,97400,97400,97400,97400,1
|
|
20240329,123800,58857100,97400,97400,97400,97400,0
|
|
20240329,123700,58857100,97400,97400,97400,97400,0
|
|
20240329,123600,58857100,97400,97400,97400,97400,0
|
|
20240329,123500,58857100,97400,97400,97400,97400,1
|
|
20240329,123400,58759700,97400,97400,97400,97400,1
|
|
20240329,123300,58662300,97400,97400,97400,97400,0
|
|
20240329,123200,58662300,97400,97400,97400,97400,1
|
|
20240329,123100,58564900,97400,97400,97400,97400,0
|
|
20240329,123000,58564900,97400,97400,97400,97400,0
|
|
20240329,122900,58564900,97400,97400,97400,97400,2
|
|
20240329,122800,58370100,97500,97500,97500,97500,1
|
|
20240329,122700,58272600,97500,97500,97500,97500,0
|
|
20240329,122600,58272600,97500,97500,97500,97500,0
|
|
20240329,122500,58272600,97500,97500,97500,97500,2
|
|
20240329,122400,58077600,97500,97500,97500,97500,0
|
|
20240329,122300,58077600,97500,97500,97500,97500,0
|
|
20240329,122200,58077600,97500,97500,97500,97500,0
|
|
20240329,122100,58077600,97500,97500,97500,97500,1
|
|
20240329,122000,57980100,97400,97400,97400,97400,0
|
|
20240329,121900,57980100,97400,97400,97400,97400,0
|
|
20240329,121800,57980100,97400,97400,97400,97400,2
|
|
20240329,121700,57785300,97300,97300,97300,97300,0
|
|
20240329,121600,57785300,97300,97300,97300,97300,0
|
|
20240329,121500,57785300,97300,97300,97300,97300,0
|
|
20240329,121400,57785300,97300,97300,97300,97300,0
|
|
20240329,121300,57785300,97300,97300,97300,97300,0
|
|
20240329,121200,57785300,97300,97300,97300,97300,0
|
|
20240329,121100,57785300,97300,97300,97300,97300,0
|
|
20240329,121000,57785300,97300,97300,97300,97300,0
|
|
20240329,120900,57785300,97300,97300,97300,97300,0
|
|
20240329,120800,57785300,97300,97300,97300,97300,0
|
|
20240329,120700,57785300,97300,97300,97300,97300,0
|
|
20240329,120600,57785300,97300,97300,97300,97300,0
|
|
20240329,120500,57785300,97300,97300,97300,97300,0
|
|
20240329,120400,57785300,97300,97300,97300,97300,0
|
|
20240329,120300,57785300,97300,97300,97300,97300,0
|
|
20240329,120200,57785300,97300,97300,97300,97300,0
|
|
20240329,120100,57785300,97300,97300,97300,97300,44
|
|
20240329,120000,53504100,97400,97400,97400,97400,1
|
|
20240329,115900,53406700,97400,97400,97400,97400,0
|
|
20240329,115800,53406700,97400,97400,97400,97400,0
|
|
20240329,115700,53406700,97400,97400,97400,97400,1
|
|
20240329,115600,53309300,97400,97400,97400,97400,1
|
|
20240329,115500,53211900,97400,97400,97400,97400,13
|
|
20240329,115400,51945700,97400,97400,97400,97400,0
|
|
20240329,115300,51945700,97400,97400,97400,97400,1
|
|
20240329,115200,51848300,97400,97400,97400,97400,1
|
|
20240329,115100,51750900,97500,97500,97500,97500,0
|
|
20240329,115000,51750900,97500,97500,97500,97500,0
|
|
20240329,114900,51750900,97500,97500,97500,97500,1
|
|
20240329,114800,51653400,97500,97500,97500,97500,2
|
|
20240329,114700,51458400,97400,97400,97400,97400,0
|
|
20240329,114600,51458400,97400,97400,97400,97400,0
|
|
20240329,114500,51458400,97400,97400,97400,97400,0
|
|
20240329,114400,51458400,97400,97400,97400,97400,0
|
|
20240329,114300,51458400,97400,97400,97400,97400,0
|
|
20240329,114200,51458400,97400,97400,97400,97400,2
|
|
20240329,114100,51263600,97500,97500,97500,97500,0
|
|
20240329,114000,51263600,97500,97500,97500,97500,0
|
|
20240329,113900,51263600,97500,97500,97500,97500,6
|
|
20240329,113800,50678600,97500,97500,97500,97500,0
|
|
20240329,113700,50678600,97500,97500,97500,97500,1
|
|
20240329,113600,50581100,97400,97400,97400,97400,2
|
|
20240329,113500,50386300,97300,97300,97300,97300,0
|
|
20240329,113400,50386300,97300,97300,97300,97300,3
|
|
20240329,113300,50094400,97300,97300,97300,97300,0
|
|
20240329,113200,50094400,97300,97300,97300,97300,0
|
|
20240329,113100,50094400,97300,97300,97300,97300,0
|
|
20240329,113000,50094400,97300,97300,97300,97300,0
|
|
20240329,112900,50094400,97300,97300,97300,97300,0
|
|
20240329,112800,50094400,97300,97300,97300,97300,0
|
|
20240329,112700,50094400,97300,97300,97300,97300,1
|
|
20240329,112600,49997100,97400,97400,97400,97400,0
|
|
20240329,112500,49997100,97400,97400,97400,97400,2
|
|
20240329,112400,49802300,97400,97400,97400,97400,0
|
|
20240329,112300,49802300,97400,97400,97400,97400,0
|
|
20240329,112200,49802300,97400,97400,97400,97400,3
|
|
20240329,112100,49510100,97300,97300,97300,97300,1
|
|
20240329,112000,49412800,97300,97300,97300,97300,15
|
|
20240329,111900,47953300,97300,97300,97300,97300,0
|
|
20240329,111800,47953300,97300,97300,97300,97300,0
|
|
20240329,111700,47953300,97300,97300,97300,97300,10
|
|
20240329,111600,46980300,97300,97300,97300,97300,20
|
|
20240329,111500,45034300,97300,97400,97400,97300,11
|
|
20240329,111400,43963900,97500,97600,97600,97500,16
|
|
20240329,111300,42403400,97600,97600,97600,97600,24
|
|
20240329,111200,40061000,97700,97700,97700,97700,0
|
|
20240329,111100,40061000,97700,97700,97700,97700,0
|
|
20240329,111000,40061000,97700,97700,97700,97700,1
|
|
20240329,110900,39963300,97700,97700,97700,97700,1
|
|
20240329,110800,39865600,97700,97700,97700,97700,0
|
|
20240329,110700,39865600,97700,97700,97700,97700,2
|
|
20240329,110600,39670200,97700,97700,97700,97700,0
|
|
20240329,110500,39670200,97700,97700,97700,97700,0
|
|
20240329,110400,39670200,97700,97700,97700,97700,0
|
|
20240329,110300,39670200,97700,97700,97700,97700,1
|
|
20240329,110200,39572500,97600,97600,97600,97600,0
|
|
20240329,110100,39572500,97600,97600,97600,97600,0
|
|
20240329,110000,39572500,97600,97600,97600,97600,0
|
|
20240329,105900,39572500,97600,97600,97600,97600,0
|
|
20240329,105800,39572500,97600,97600,97600,97600,10
|
|
20240329,105700,38596500,97700,97700,97700,97700,0
|
|
20240329,105600,38596500,97700,97700,97700,97700,2
|
|
20240329,105500,38401100,97700,97700,97700,97700,0
|
|
20240329,105400,38401100,97700,97700,97700,97700,0
|
|
20240329,105300,38401100,97700,97700,97700,97700,1
|
|
20240329,105200,38303400,97600,97600,97600,97600,0
|
|
20240329,105100,38303400,97600,97600,97600,97600,0
|
|
20240329,105000,38303400,97600,97600,97600,97600,0
|
|
20240329,104900,38303400,97600,97600,97600,97600,0
|
|
20240329,104800,38303400,97600,97600,97600,97600,0
|
|
20240329,104700,38303400,97600,97600,97600,97600,10
|
|
20240329,104600,37327400,97700,97700,97700,97700,1
|
|
20240329,104500,37229700,97600,97600,97600,97600,0
|
|
20240329,104400,37229700,97600,97600,97600,97600,0
|
|
20240329,104300,37229700,97600,97600,97600,97600,0
|
|
20240329,104200,37229700,97600,97600,97600,97600,0
|
|
20240329,104100,37229700,97600,97600,97600,97600,0
|
|
20240329,104000,37229700,97600,97600,97600,97600,0
|
|
20240329,103900,37229700,97600,97700,97700,97600,2
|
|
20240329,103800,37034400,97600,97600,97600,97600,0
|
|
20240329,103700,37034400,97600,97600,97600,97600,0
|
|
20240329,103600,37034400,97600,97600,97600,97600,0
|
|
20240329,103500,37034400,97600,97600,97600,97600,0
|
|
20240329,103400,37034400,97600,97600,97600,97600,0
|
|
20240329,103300,37034400,97600,97600,97600,97600,0
|
|
20240329,103200,37034400,97600,97600,97600,97600,1
|
|
20240329,103100,36936800,97600,97600,97600,97600,0
|
|
20240329,103000,36936800,97600,97600,97600,97600,0
|
|
20240329,102900,36936800,97600,97600,97600,97600,10
|
|
20240329,102800,35960800,97600,97600,97600,97600,2
|
|
20240329,102700,35765600,97600,97600,97600,97600,0
|
|
20240329,102600,35765600,97600,97600,97600,97600,0
|
|
20240329,102500,35765600,97600,97600,97600,97600,1
|
|
20240329,102400,35668000,97500,97500,97500,97500,0
|
|
20240329,102300,35668000,97500,97500,97500,97500,0
|
|
20240329,102200,35668000,97500,97500,97500,97500,0
|
|
20240329,102100,35668000,97500,97500,97500,97500,0
|
|
20240329,102000,35668000,97500,97500,97500,97500,0
|
|
20240329,101900,35668000,97500,97500,97500,97500,6
|
|
20240329,101800,35083000,97600,97600,97600,97600,0
|
|
20240329,101700,35083000,97600,97600,97600,97600,1
|
|
20240329,101600,34985400,97600,97600,97600,97600,0
|
|
20240329,101500,34985400,97600,97600,97600,97600,2
|
|
20240329,101400,34790200,97500,97500,97500,97500,3
|
|
20240329,101300,34497700,97500,97500,97500,97500,0
|
|
20240329,101200,34497700,97500,97500,97500,97500,0
|
|
20240329,101100,34497700,97500,97500,97500,97500,1
|
|
20240329,101000,34400200,97500,97500,97500,97500,0
|
|
20240329,100900,34400200,97500,97500,97500,97500,0
|
|
20240329,100800,34400200,97500,97500,97500,97500,0
|
|
20240329,100700,34400200,97500,97500,97500,97500,11
|
|
20240329,100600,33327700,97500,97500,97500,97500,0
|
|
20240329,100500,33327700,97500,97500,97500,97500,0
|
|
20240329,100400,33327700,97500,97500,97500,97500,0
|
|
20240329,100300,33327700,97500,97500,97500,97500,3
|
|
20240329,100200,33035200,97600,97600,97600,97600,0
|
|
20240329,100100,33035200,97600,97600,97600,97600,0
|
|
20240329,100000,33035200,97600,97600,97600,97600,2
|
|
20240329,095900,32840000,97300,97300,97300,97300,1
|
|
20240329,095800,32742700,97300,97300,97300,97300,0
|
|
20240329,095700,32742700,97300,97300,97300,97300,0
|
|
20240329,095600,32742700,97300,97300,97300,97300,0
|
|
20240329,095500,32742700,97300,97300,97300,97300,0
|
|
20240329,095400,32742700,97300,97300,97300,97300,0
|
|
20240329,095300,32742700,97300,97300,97300,97300,0
|
|
20240329,095200,32742700,97300,97300,97300,97300,0
|
|
20240329,095100,32742700,97300,97300,97300,97300,0
|
|
20240329,095000,32742700,97300,97300,97300,97300,0
|
|
20240329,094900,32742700,97300,97300,97300,97300,0
|
|
20240329,094800,32742700,97300,97300,97300,97300,0
|
|
20240329,094700,32742700,97300,97300,97300,97300,37
|
|
20240329,094600,29142600,97300,97300,97300,97300,8
|
|
20240329,094500,28364200,97300,97300,97300,97300,6
|
|
20240329,094400,27780400,97300,97300,97300,97300,0
|
|
20240329,094300,27780400,97300,97300,97300,97300,0
|
|
20240329,094200,27780400,97300,97300,97300,97300,1
|
|
20240329,094100,27683100,97300,97300,97300,97300,0
|
|
20240329,094000,27683100,97300,97300,97300,97300,1
|
|
20240329,093900,27585800,97200,97200,97200,97200,0
|
|
20240329,093800,27585800,97200,97200,97200,97200,0
|
|
20240329,093700,27585800,97200,97200,97200,97200,12
|
|
20240329,093600,26419400,97200,97200,97200,97200,23
|
|
20240329,093500,24183800,97200,97200,97200,97200,0
|
|
20240329,093400,24183800,97200,97200,97200,97200,0
|
|
20240329,093300,24183800,97200,97200,97200,97200,0
|
|
20240329,093200,24183800,97200,97200,97200,97200,0
|
|
20240329,093100,24183800,97200,97200,97200,97200,0
|
|
20240329,093000,24183800,97200,97200,97200,97200,15
|
|
20240329,092900,22725800,97200,97200,97200,97200,16
|
|
20240329,092800,21170600,97300,97300,97300,97300,25
|
|
20240329,092700,18738100,97300,97300,97300,97300,0
|
|
20240329,092600,18738100,97300,97300,97300,97300,0
|
|
20240329,092500,18738100,97300,97400,97400,97300,41
|
|
20240329,092400,14748300,97400,97400,97400,97400,0
|
|
20240329,092300,14748300,97400,97400,97400,97400,0
|
|
20240329,092200,14748300,97400,97400,97400,97400,0
|
|
20240329,092100,14748300,97400,97400,97400,97400,40
|
|
20240329,092000,10852300,97500,97500,97500,97500,1
|
|
20240329,091900,10754800,97500,97500,97500,97500,3
|
|
20240329,091800,10462300,97500,97500,97500,97500,1
|
|
20240329,091700,10364800,97500,97500,97500,97500,0
|
|
20240329,091600,10364800,97500,97500,97500,97500,0
|
|
20240329,091500,10364800,97500,97500,97500,97500,4
|
|
20240329,091400,9974800,97500,97500,97500,97500,3
|
|
20240329,091300,9682300,97500,97500,97500,97500,5
|
|
20240329,091200,9194800,97500,97500,97500,97500,0
|
|
20240329,091100,9194800,97500,97500,97500,97500,5
|
|
20240329,091000,8707300,97600,97600,97600,97600,6
|
|
20240329,090900,8121700,97600,97600,97600,97600,0
|
|
20240329,090800,8121700,97600,97600,97600,97600,1
|
|
20240329,090700,8024100,97600,97600,97600,97600,3
|
|
20240329,090600,7731300,97400,97400,97400,97400,0
|
|
20240329,090500,7731300,97400,97800,97800,97400,10
|
|
20240329,090400,6754500,97800,97800,97800,97800,0
|
|
20240329,090300,6754500,97800,97800,97800,97800,0
|
|
20240329,090200,6754500,97800,97800,97800,97800,0
|
|
20240329,090100,6754500,97800,97800,97800,97800,6
|
|
20240329,090000,6167700,97900,97900,97900,97900,63
|