652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194900,1164187300,57000,57000,57000,57000,809
|
|
20240328,194800,1164187300,57000,57000,57000,57000,0
|
|
20240328,194700,1164187300,57000,57000,57000,57000,0
|
|
20240328,194600,1164187300,57000,57000,57000,57000,0
|
|
20240328,194500,1164187300,57000,57000,57000,57000,0
|
|
20240328,194400,1164187300,57000,57000,57000,57000,0
|
|
20240328,194300,1164187300,57000,57000,57000,57000,0
|
|
20240328,194200,1164187300,57000,57000,57000,57000,0
|
|
20240328,194100,1164187300,57000,57000,57000,57000,0
|
|
20240328,194000,1164187300,57000,57000,57000,57000,0
|
|
20240328,193900,1164187300,57000,57000,57000,57000,0
|
|
20240328,193800,1164187300,57000,57000,57000,57000,0
|
|
20240328,193700,1164187300,57000,57000,57000,57000,0
|
|
20240328,193600,1164187300,57000,57000,57000,57000,0
|
|
20240328,193500,1164187300,57000,57000,57000,57000,0
|
|
20240328,193400,1164187300,57000,57000,57000,57000,0
|
|
20240328,193300,1164187300,57000,57000,57000,57000,0
|
|
20240328,193200,1164187300,57000,57000,57000,57000,0
|
|
20240328,193100,1164187300,57000,57000,57000,57000,0
|
|
20240328,193000,1164187300,57000,57000,57000,57000,0
|
|
20240328,192900,1164187300,57000,57000,57000,57000,0
|
|
20240328,192800,1164187300,57000,57000,57000,57000,0
|
|
20240328,192700,1164187300,57000,57000,57000,57000,0
|
|
20240328,192600,1164187300,57000,57000,57000,57000,0
|
|
20240328,192500,1164187300,57000,57000,57000,57000,0
|
|
20240328,192400,1164187300,57000,57000,57000,57000,0
|
|
20240328,192300,1164187300,57000,57000,57000,57000,0
|
|
20240328,192200,1164187300,57000,57000,57000,57000,0
|
|
20240328,192100,1164187300,57000,57000,57000,57000,0
|
|
20240328,192000,1164187300,57000,57000,57000,57000,0
|
|
20240328,191900,1164187300,57000,57000,57000,57000,809
|
|
20240328,191800,1164187300,57000,57000,57000,57000,0
|
|
20240328,191700,1164187300,57000,57000,57000,57000,0
|
|
20240328,191600,1164187300,57000,57000,57000,57000,0
|
|
20240328,191500,1164187300,57000,57000,57000,57000,0
|
|
20240328,191400,1164187300,57000,57000,57000,57000,0
|
|
20240328,191300,1164187300,57000,57000,57000,57000,0
|
|
20240328,191200,1164187300,57000,57000,57000,57000,0
|
|
20240328,191100,1164187300,57000,57000,57000,57000,0
|
|
20240328,191000,1164187300,57000,57000,57000,57000,0
|
|
20240328,190900,1164187300,57000,57000,57000,57000,0
|
|
20240328,190800,1164187300,57000,57000,57000,57000,0
|
|
20240328,190700,1164187300,57000,57000,57000,57000,0
|
|
20240328,190600,1164187300,57000,57000,57000,57000,0
|
|
20240328,190500,1164187300,57000,57000,57000,57000,0
|
|
20240328,190400,1164187300,57000,57000,57000,57000,0
|
|
20240328,190300,1164187300,57000,57000,57000,57000,0
|
|
20240328,190200,1164187300,57000,57000,57000,57000,0
|
|
20240328,190100,1164187300,57000,57000,57000,57000,0
|
|
20240328,190000,1164187300,57000,57000,57000,57000,0
|
|
20240328,185900,1164187300,57000,57000,57000,57000,0
|
|
20240328,185800,1164187300,57000,57000,57000,57000,0
|
|
20240328,185700,1164187300,57000,57000,57000,57000,0
|
|
20240328,185600,1164187300,57000,57000,57000,57000,0
|
|
20240328,185500,1164187300,57000,57000,57000,57000,0
|
|
20240328,185400,1164187300,57000,57000,57000,57000,0
|
|
20240328,185300,1164187300,57000,57000,57000,57000,0
|
|
20240328,185200,1164187300,57000,57000,57000,57000,0
|
|
20240328,185100,1164187300,57000,57000,57000,57000,0
|
|
20240328,185000,1164187300,57000,57000,57000,57000,0
|
|
20240328,184900,1164187300,57000,57000,57000,57000,809
|
|
20240328,184800,1164187300,57000,57000,57000,57000,0
|
|
20240328,184700,1164187300,57000,57000,57000,57000,0
|
|
20240328,184600,1164187300,57000,57000,57000,57000,0
|
|
20240328,184500,1164187300,57000,57000,57000,57000,0
|
|
20240328,184400,1164187300,57000,57000,57000,57000,0
|
|
20240328,184300,1164187300,57000,57000,57000,57000,0
|
|
20240328,184200,1164187300,57000,57000,57000,57000,0
|
|
20240328,184100,1164187300,57000,57000,57000,57000,0
|
|
20240328,184000,1164187300,57000,57000,57000,57000,0
|
|
20240328,183900,1164187300,57000,57000,57000,57000,0
|
|
20240328,183800,1164187300,57000,57000,57000,57000,0
|
|
20240328,183700,1164187300,57000,57000,57000,57000,0
|
|
20240328,183600,1164187300,57000,57000,57000,57000,0
|
|
20240328,183500,1164187300,57000,57000,57000,57000,0
|
|
20240328,183400,1164187300,57000,57000,57000,57000,0
|
|
20240328,183300,1164187300,57000,57000,57000,57000,0
|
|
20240328,183200,1164187300,57000,57000,57000,57000,0
|
|
20240328,183100,1164187300,57000,57000,57000,57000,0
|
|
20240328,183000,1164187300,57000,57000,57000,57000,0
|
|
20240328,182900,1164187300,57000,57000,57000,57000,0
|
|
20240328,182800,1164187300,57000,57000,57000,57000,0
|
|
20240328,182700,1164187300,57000,57000,57000,57000,0
|
|
20240328,182600,1164187300,57000,57000,57000,57000,0
|
|
20240328,182500,1164187300,57000,57000,57000,57000,0
|
|
20240328,182400,1164187300,57000,57000,57000,57000,0
|
|
20240328,182300,1164187300,57000,57000,57000,57000,0
|
|
20240328,182200,1164187300,57000,57000,57000,57000,0
|
|
20240328,182100,1164187300,57000,57000,57000,57000,0
|
|
20240328,182000,1164187300,57000,57000,57000,57000,0
|
|
20240328,181900,1164187300,57000,57000,57000,57000,809
|
|
20240328,181800,1164187300,57000,57000,57000,57000,0
|
|
20240328,181700,1164187300,57000,57000,57000,57000,0
|
|
20240328,181600,1164187300,57000,57000,57000,57000,0
|
|
20240328,181500,1164187300,57000,57000,57000,57000,0
|
|
20240328,181400,1164187300,57000,57000,57000,57000,0
|
|
20240328,181300,1164187300,57000,57000,57000,57000,0
|
|
20240328,181200,1164187300,57000,57000,57000,57000,0
|
|
20240328,181100,1164187300,57000,57000,57000,57000,0
|
|
20240328,181000,1164187300,57000,57000,57000,57000,0
|
|
20240328,180900,1164187300,57000,57000,57000,57000,0
|
|
20240328,180800,1164187300,57000,57000,57000,57000,0
|
|
20240328,180700,1164187300,57000,57000,57000,57000,0
|
|
20240328,180600,1164187300,57000,57000,57000,57000,0
|
|
20240328,180500,1164187300,57000,57000,57000,57000,0
|
|
20240328,180400,1164187300,57000,57000,57000,57000,0
|
|
20240328,180300,1164187300,57000,57000,57000,57000,0
|
|
20240328,180200,1164187300,57000,57000,57000,57000,0
|
|
20240328,180100,1164187300,57000,57000,57000,57000,0
|
|
20240328,180000,1164187300,57000,57000,57000,57000,0
|
|
20240328,175900,1164187300,57000,57000,57000,57000,0
|
|
20240328,175800,1164187300,57000,57000,57000,57000,0
|
|
20240328,175700,1164187300,57000,57000,57000,57000,0
|
|
20240328,175600,1164187300,57000,57000,57000,57000,0
|
|
20240328,175500,1164187300,57000,57000,57000,57000,0
|
|
20240328,175400,1164187300,57000,57000,57000,57000,0
|
|
20240328,175300,1164187300,57000,57000,57000,57000,0
|
|
20240328,175200,1164187300,57000,57000,57000,57000,0
|
|
20240328,175100,1164187300,57000,57000,57000,57000,0
|
|
20240328,175000,1164187300,57000,57000,57000,57000,0
|
|
20240328,174900,1164187300,57000,57000,57000,57000,809
|
|
20240328,174800,1164187300,57000,57000,57000,57000,0
|
|
20240328,174700,1164187300,57000,57000,57000,57000,0
|
|
20240328,174600,1164187300,57000,57000,57000,57000,0
|
|
20240328,174500,1164187300,57000,57000,57000,57000,0
|
|
20240328,174400,1164187300,57000,57000,57000,57000,0
|
|
20240328,174300,1164187300,57000,57000,57000,57000,0
|
|
20240328,174200,1164187300,57000,57000,57000,57000,0
|
|
20240328,174100,1164187300,57000,57000,57000,57000,0
|
|
20240328,174000,1164187300,57000,57000,57000,57000,0
|
|
20240328,173900,1164187300,57000,57000,57000,57000,0
|
|
20240328,173800,1164187300,57000,57000,57000,57000,0
|
|
20240328,173700,1164187300,57000,57000,57000,57000,0
|
|
20240328,173600,1164187300,57000,57000,57000,57000,0
|
|
20240328,173500,1164187300,57000,57000,57000,57000,0
|
|
20240328,173400,1164187300,57000,57000,57000,57000,0
|
|
20240328,173300,1164187300,57000,57000,57000,57000,0
|
|
20240328,173200,1164187300,57000,57000,57000,57000,0
|
|
20240328,173100,1164187300,57000,57000,57000,57000,0
|
|
20240328,173000,1164187300,57000,57000,57000,57000,0
|
|
20240328,172900,1164187300,57000,57000,57000,57000,0
|
|
20240328,172800,1164187300,57000,57000,57000,57000,0
|
|
20240328,172700,1164187300,57000,57000,57000,57000,0
|
|
20240328,172600,1164187300,57000,57000,57000,57000,0
|
|
20240328,172500,1164187300,57000,57000,57000,57000,0
|
|
20240328,172400,1164187300,57000,57000,57000,57000,0
|
|
20240328,172300,1164187300,57000,57000,57000,57000,0
|
|
20240328,172200,1164187300,57000,57000,57000,57000,0
|
|
20240328,172100,1164187300,57000,57000,57000,57000,0
|
|
20240328,172000,1164187300,57000,57000,57000,57000,0
|
|
20240328,171900,1164187300,57000,57000,57000,57000,809
|
|
20240328,171800,1164187300,57000,57000,57000,57000,0
|
|
20240328,171700,1164187300,57000,57000,57000,57000,0
|
|
20240328,171600,1164187300,57000,57000,57000,57000,0
|
|
20240328,171500,1164187300,57000,57000,57000,57000,0
|
|
20240328,171400,1164187300,57000,57000,57000,57000,0
|
|
20240328,171300,1164187300,57000,57000,57000,57000,0
|
|
20240328,171200,1164187300,57000,57000,57000,57000,0
|
|
20240328,171100,1164187300,57000,57000,57000,57000,0
|
|
20240328,171000,1164187300,57000,57000,57000,57000,0
|
|
20240328,170900,1164187300,57000,57000,57000,57000,0
|
|
20240328,170800,1164187300,57000,57000,57000,57000,0
|
|
20240328,170700,1164187300,57000,57000,57000,57000,0
|
|
20240328,170600,1164187300,57000,57000,57000,57000,0
|
|
20240328,170500,1164187300,57000,57000,57000,57000,0
|
|
20240328,170400,1164187300,57000,57000,57000,57000,0
|
|
20240328,170300,1164187300,57000,57000,57000,57000,0
|
|
20240328,170200,1164187300,57000,57000,57000,57000,0
|
|
20240328,170100,1164187300,57000,57000,57000,57000,0
|
|
20240328,170000,1164187300,57000,57000,57000,57000,0
|
|
20240328,165900,1164187300,57000,57000,57000,57000,0
|
|
20240328,165800,1164187300,57000,57000,57000,57000,0
|
|
20240328,165700,1164187300,57000,57000,57000,57000,0
|
|
20240328,165600,1164187300,57000,57000,57000,57000,0
|
|
20240328,165500,1164187300,57000,57000,57000,57000,0
|
|
20240328,165400,1164187300,57000,57000,57000,57000,0
|
|
20240328,165300,1164187300,57000,57000,57000,57000,0
|
|
20240328,165200,1164187300,57000,57000,57000,57000,0
|
|
20240328,165100,1164187300,57000,57000,57000,57000,0
|
|
20240328,165000,1164187300,57000,57000,57000,57000,0
|
|
20240328,164900,1164187300,57000,57000,57000,57000,809
|
|
20240328,164800,1164187300,57000,57000,57000,57000,0
|
|
20240328,164700,1164187300,57000,57000,57000,57000,0
|
|
20240328,164600,1164187300,57000,57000,57000,57000,0
|
|
20240328,164500,1164187300,57000,57000,57000,57000,0
|
|
20240328,164400,1164187300,57000,57000,57000,57000,0
|
|
20240328,164300,1164187300,57000,57000,57000,57000,0
|
|
20240328,164200,1164187300,57000,57000,57000,57000,0
|
|
20240328,164100,1164187300,57000,57000,57000,57000,0
|
|
20240328,164000,1164187300,57000,57000,57000,57000,0
|
|
20240328,163900,1164187300,57000,57000,57000,57000,0
|
|
20240328,163800,1164187300,57000,57000,57000,57000,0
|
|
20240328,163700,1164187300,57000,57000,57000,57000,0
|
|
20240328,163600,1164187300,57000,57000,57000,57000,0
|
|
20240328,163500,1164187300,57000,57000,57000,57000,0
|
|
20240328,163400,1164187300,57000,57000,57000,57000,0
|
|
20240328,163300,1164187300,57000,57000,57000,57000,0
|
|
20240328,163200,1164187300,57000,57000,57000,57000,0
|
|
20240328,163100,1164187300,57000,57000,57000,57000,0
|
|
20240328,163000,1164187300,57000,57000,57000,57000,0
|
|
20240328,162900,1164187300,57000,57000,57000,57000,0
|
|
20240328,162800,1164187300,57000,57000,57000,57000,0
|
|
20240328,162700,1164187300,57000,57000,57000,57000,0
|
|
20240328,162600,1164187300,57000,57000,57000,57000,0
|
|
20240328,162500,1164187300,57000,57000,57000,57000,0
|
|
20240328,162400,1164187300,57000,57000,57000,57000,0
|
|
20240328,162300,1164187300,57000,57000,57000,57000,0
|
|
20240328,162200,1164187300,57000,57000,57000,57000,0
|
|
20240328,162100,1164187300,57000,57000,57000,57000,0
|
|
20240328,162000,1164187300,57000,57000,57000,57000,0
|
|
20240328,161900,1164187300,57000,57000,57000,57000,809
|
|
20240328,161800,1164187300,57000,57000,57000,57000,0
|
|
20240328,161700,1164187300,57000,57000,57000,57000,0
|
|
20240328,161600,1164187300,57000,57000,57000,57000,0
|
|
20240328,161500,1164187300,57000,57000,57000,57000,0
|
|
20240328,161400,1164187300,57000,57000,57000,57000,0
|
|
20240328,161300,1164187300,57000,57000,57000,57000,0
|
|
20240328,161200,1164187300,57000,57000,57000,57000,0
|
|
20240328,161100,1164187300,57000,57000,57000,57000,0
|
|
20240328,161000,1164187300,57000,57000,57000,57000,0
|
|
20240328,160900,1164187300,57000,57000,57000,57000,0
|
|
20240328,160800,1164187300,57000,57000,57000,57000,0
|
|
20240328,160700,1164187300,57000,57000,57000,57000,0
|
|
20240328,160600,1164187300,57000,57000,57000,57000,0
|
|
20240328,160500,1164187300,57000,57000,57000,57000,0
|
|
20240328,160400,1164187300,57000,57000,57000,57000,0
|
|
20240328,160300,1164187300,57000,57000,57000,57000,0
|
|
20240328,160200,1164187300,57000,57000,57000,57000,0
|
|
20240328,160100,1164187300,57000,57000,57000,57000,0
|
|
20240328,160000,1164187300,57000,57000,57000,57000,0
|
|
20240328,155900,1164187300,57000,57000,57000,57000,0
|
|
20240328,155800,1164187300,57000,57000,57000,57000,0
|
|
20240328,155700,1164187300,57000,57000,57000,57000,0
|
|
20240328,155600,1164187300,57000,57000,57000,57000,0
|
|
20240328,155500,1164187300,57000,57000,57000,57000,0
|
|
20240328,155400,1164187300,57000,57000,57000,57000,0
|
|
20240328,155300,1164187300,57000,57000,57000,57000,0
|
|
20240328,155200,1164187300,57000,57000,57000,57000,0
|
|
20240328,155100,1164187300,57000,57000,57000,57000,0
|
|
20240328,155000,1164187300,57000,57000,57000,57000,0
|
|
20240328,154900,1164187300,57000,57000,57000,57000,809
|
|
20240328,154800,1164187300,57000,57000,57000,57000,0
|
|
20240328,154700,1164187300,57000,57000,57000,57000,0
|
|
20240328,154600,1164187300,57000,57000,57000,57000,0
|
|
20240328,154500,1164187300,57000,57000,57000,57000,0
|
|
20240328,154400,1164187300,57000,57000,57000,57000,0
|
|
20240328,154300,1164187300,57000,57000,57000,57000,0
|
|
20240328,154200,1164187300,57000,57000,57000,57000,0
|
|
20240328,154100,1164187300,57000,57000,57000,57000,0
|
|
20240328,154000,1164187300,57000,57000,57000,57000,0
|
|
20240328,153900,1164187300,57000,57000,57000,57000,0
|
|
20240328,153800,1164187300,57000,57000,57000,57000,0
|
|
20240328,153700,1164187300,57000,57000,57000,57000,0
|
|
20240328,153600,1164187300,57000,57000,57000,57000,0
|
|
20240328,153500,1164187300,57000,57000,57000,57000,0
|
|
20240328,153400,1164187300,57000,57000,57000,57000,0
|
|
20240328,153300,1164187300,57000,57000,57000,57000,0
|
|
20240328,153200,1164187300,57000,57000,57000,57000,0
|
|
20240328,153100,1164187300,57000,57000,57000,57000,0
|
|
20240328,153000,1164187300,57000,57000,57000,57000,809
|
|
20240328,152900,1118074300,57000,57000,57000,57000,0
|
|
20240328,152800,1118074300,57000,57000,57000,57000,0
|
|
20240328,152700,1118074300,57000,57000,57000,57000,0
|
|
20240328,152600,1118074300,57000,57000,57000,57000,0
|
|
20240328,152500,1118074300,57000,57000,57000,57000,0
|
|
20240328,152400,1118074300,57000,57000,57000,57000,0
|
|
20240328,152300,1118074300,57000,57000,57000,57000,0
|
|
20240328,152200,1118074300,57000,57000,57000,57000,0
|
|
20240328,152100,1118074300,57000,57000,57000,57000,0
|
|
20240328,152000,1118074300,57000,57000,57000,57000,0
|
|
20240328,151900,1118074300,57000,57100,57100,57000,173
|
|
20240328,151800,1108213200,57000,57100,57100,57000,36
|
|
20240328,151700,1106159100,57200,57200,57200,57200,2
|
|
20240328,151600,1106044700,57100,57100,57100,57100,364
|
|
20240328,151500,1085260300,57200,57200,57200,57200,0
|
|
20240328,151400,1085260300,57200,57200,57200,57200,15
|
|
20240328,151300,1084402300,57200,57200,57200,57200,0
|
|
20240328,151200,1084402300,57200,57200,57200,57200,20
|
|
20240328,151100,1083258300,57200,57200,57200,57200,1
|
|
20240328,151000,1083201100,57200,57100,57200,57000,27
|
|
20240328,150900,1081659900,57000,57000,57000,57000,114
|
|
20240328,150800,1075161900,57000,57000,57000,57000,171
|
|
20240328,150700,1065414900,57000,57000,57000,57000,10
|
|
20240328,150600,1064844900,57000,57000,57000,57000,0
|
|
20240328,150500,1064844900,57000,57100,57100,57000,11
|
|
20240328,150400,1064217700,57200,57200,57200,57200,10
|
|
20240328,150300,1063645700,57200,57200,57200,57200,12
|
|
20240328,150200,1062959300,57200,57200,57200,57200,1
|
|
20240328,150100,1062902100,57200,57200,57200,57200,1
|
|
20240328,150000,1062844900,57000,57000,57000,57000,0
|
|
20240328,145900,1062844900,57000,57000,57000,57000,0
|
|
20240328,145800,1062844900,57000,57100,57100,57000,524
|
|
20240328,145700,1032975800,57100,57100,57100,57100,159
|
|
20240328,145600,1023896900,57100,57100,57100,57100,10
|
|
20240328,145500,1023325900,57100,57100,57100,57100,2
|
|
20240328,145400,1023211700,57200,57200,57200,57200,0
|
|
20240328,145300,1023211700,57200,57200,57200,57200,3
|
|
20240328,145200,1023040100,57200,57100,57200,57100,10
|
|
20240328,145100,1022468300,57100,57100,57100,57100,0
|
|
20240328,145000,1022468300,57100,57100,57100,57100,44
|
|
20240328,144900,1019955900,57100,57100,57100,57100,20
|
|
20240328,144800,1018813900,57000,57000,57000,57000,16
|
|
20240328,144700,1017901900,57100,57100,57100,57100,6
|
|
20240328,144600,1017559300,57100,57100,57100,57100,10
|
|
20240328,144500,1016988300,57100,57100,57100,57100,0
|
|
20240328,144400,1016988300,57100,57100,57100,57100,12
|
|
20240328,144300,1016303100,57000,57000,57000,57000,0
|
|
20240328,144200,1016303100,57000,57000,57000,57000,0
|
|
20240328,144100,1016303100,57000,57000,57000,57000,0
|
|
20240328,144000,1016303100,57000,57000,57000,57000,62
|
|
20240328,143900,1012769100,57000,57000,57000,57000,1
|
|
20240328,143800,1012712100,57000,57000,57000,57000,60
|
|
20240328,143700,1009292100,56900,57000,57000,56900,61
|
|
20240328,143600,1005821100,57000,57000,57000,57000,51
|
|
20240328,143500,1002914100,57000,56900,57000,56900,229
|
|
20240328,143400,989883000,56900,56900,56900,56900,0
|
|
20240328,143300,989883000,56900,56900,56900,56900,264
|
|
20240328,143200,974861400,57000,57000,57000,57000,12
|
|
20240328,143100,974177400,57000,57000,57000,57000,2
|
|
20240328,143000,974063400,57000,57000,57000,57000,0
|
|
20240328,142900,974063400,57000,57000,57000,57000,113
|
|
20240328,142800,967622400,57000,57000,57000,57000,0
|
|
20240328,142700,967622400,57000,57000,57000,57000,0
|
|
20240328,142600,967622400,57000,57000,57000,57000,0
|
|
20240328,142500,967622400,57000,57000,57000,57000,100
|
|
20240328,142400,961922400,57100,57100,57100,57100,2
|
|
20240328,142300,961808200,57100,57100,57100,57100,1
|
|
20240328,142200,961751100,57100,57100,57100,57100,0
|
|
20240328,142100,961751100,57100,57100,57100,57100,2
|
|
20240328,142000,961636900,57100,57100,57100,57100,2
|
|
20240328,141900,961522700,57100,57100,57100,57100,1
|
|
20240328,141800,961465600,57200,57000,57200,57000,72
|
|
20240328,141700,957361200,57000,57000,57000,56900,612
|
|
20240328,141600,922532200,57000,57000,57000,57000,4
|
|
20240328,141500,922304200,57000,57000,57000,57000,50
|
|
20240328,141400,919454200,57000,57000,57000,57000,256
|
|
20240328,141300,904862200,57100,57100,57100,57100,202
|
|
20240328,141200,893328000,57000,57000,57100,57000,190
|
|
20240328,141100,882494500,57100,57100,57100,57100,9
|
|
20240328,141000,881980600,57100,57100,57100,57100,7
|
|
20240328,140900,881580900,57100,57100,57100,57100,8
|
|
20240328,140800,881124100,57100,57000,57100,57000,60
|
|
20240328,140700,877703100,57100,57200,57200,57100,15
|
|
20240328,140600,876846400,57000,57000,57000,57000,0
|
|
20240328,140500,876846400,57000,57100,57100,57000,1093
|
|
20240328,140400,814503300,57200,57200,57200,57200,4
|
|
20240328,140300,814274500,57200,57200,57200,57200,2
|
|
20240328,140200,814160100,57100,57100,57100,57100,336
|
|
20240328,140100,794974500,57100,57100,57100,57100,0
|
|
20240328,140000,794974500,57100,57100,57100,57100,0
|
|
20240328,135900,794974500,57100,57100,57100,57100,0
|
|
20240328,135800,794974500,57100,57100,57100,57100,0
|
|
20240328,135700,794974500,57100,57100,57100,57100,10
|
|
20240328,135600,794403500,57100,57100,57100,57100,24
|
|
20240328,135500,793033100,57100,57100,57100,57100,379
|
|
20240328,135400,771392200,57100,57100,57100,57100,2
|
|
20240328,135300,771278000,57100,57200,57200,57100,485
|
|
20240328,135200,743556000,57200,57200,57200,57200,349
|
|
20240328,135100,723593200,57200,57300,57300,57200,54
|
|
20240328,135000,720503200,57300,57300,57300,57300,0
|
|
20240328,134900,720503200,57300,57300,57300,57300,0
|
|
20240328,134800,720503200,57300,57300,57300,57300,288
|
|
20240328,134700,704000800,57300,57300,57300,57300,0
|
|
20240328,134600,704000800,57300,57300,57300,57300,0
|
|
20240328,134500,704000800,57300,57300,57300,57300,0
|
|
20240328,134400,704000800,57300,57300,57300,57300,137
|
|
20240328,134300,696150700,57300,57300,57300,57300,6
|
|
20240328,134200,695806900,57300,57300,57300,57300,4
|
|
20240328,134100,695577700,57300,57300,57300,57300,4
|
|
20240328,134000,695348500,57300,57300,57300,57300,0
|
|
20240328,133900,695348500,57300,57300,57300,57300,10
|
|
20240328,133800,694775500,57300,57300,57300,57300,0
|
|
20240328,133700,694775500,57300,57400,57400,57300,189
|
|
20240328,133600,683945400,57400,57400,57400,57400,2
|
|
20240328,133500,683830600,57400,57400,57400,57400,0
|
|
20240328,133400,683830600,57400,57400,57400,57400,0
|
|
20240328,133300,683830600,57400,57300,57400,57200,350
|
|
20240328,133200,663807000,57300,57300,57300,57300,0
|
|
20240328,133100,663807000,57300,57400,57400,57300,704
|
|
20240328,133000,623466800,57400,57400,57400,57400,0
|
|
20240328,132900,623466800,57400,57400,57400,57400,2
|
|
20240328,132800,623352000,57300,57300,57300,57300,0
|
|
20240328,132700,623352000,57300,57300,57300,57300,0
|
|
20240328,132600,623352000,57300,57300,57300,57300,15
|
|
20240328,132500,622492500,57300,57300,57300,57300,0
|
|
20240328,132400,622492500,57300,57300,57300,57300,0
|
|
20240328,132300,622492500,57300,57300,57300,57300,0
|
|
20240328,132200,622492500,57300,57300,57300,57300,0
|
|
20240328,132100,622492500,57300,57300,57300,57300,55
|
|
20240328,132000,619341000,57300,57300,57300,57300,0
|
|
20240328,131900,619341000,57300,57300,57300,57300,2
|
|
20240328,131800,619226400,57300,57300,57300,57300,120
|
|
20240328,131700,612350400,57300,57300,57300,57300,0
|
|
20240328,131600,612350400,57300,57300,57300,57300,0
|
|
20240328,131500,612350400,57300,57300,57300,57300,1
|
|
20240328,131400,612293100,57300,57300,57300,57300,346
|
|
20240328,131300,592467300,57300,57400,57400,57300,30
|
|
20240328,131200,590746700,57400,57400,57400,57400,0
|
|
20240328,131100,590746700,57400,57400,57400,57400,0
|
|
20240328,131000,590746700,57400,57400,57400,57400,0
|
|
20240328,130900,590746700,57400,57400,57400,57400,1
|
|
20240328,130800,590689300,57400,57400,57400,57400,2
|
|
20240328,130700,590574500,57400,57400,57400,57400,10
|
|
20240328,130600,590000500,57300,57300,57300,57300,20
|
|
20240328,130500,588854500,57300,57300,57300,57300,0
|
|
20240328,130400,588854500,57300,57300,57300,57300,0
|
|
20240328,130300,588854500,57300,57300,57300,57300,22
|
|
20240328,130200,587593900,57300,57300,57300,57300,0
|
|
20240328,130100,587593900,57300,57300,57300,57300,2
|
|
20240328,130000,587479300,57400,57400,57400,57400,1
|
|
20240328,125900,587421900,57300,57300,57300,57300,0
|
|
20240328,125800,587421900,57300,57300,57300,57300,50
|
|
20240328,125700,584556900,57300,57300,57300,57300,0
|
|
20240328,125600,584556900,57300,57300,57300,57300,26
|
|
20240328,125500,583067100,57400,57400,57400,57300,72
|
|
20240328,125400,578939300,57300,57300,57300,57300,0
|
|
20240328,125300,578939300,57300,57300,57300,57300,0
|
|
20240328,125200,578939300,57300,57300,57300,57300,100
|
|
20240328,125100,573209300,57300,57300,57300,57300,0
|
|
20240328,125000,573209300,57300,57300,57300,57300,0
|
|
20240328,124900,573209300,57300,57300,57300,57300,5
|
|
20240328,124800,572922800,57400,57400,57400,57400,0
|
|
20240328,124700,572922800,57400,57400,57400,57400,0
|
|
20240328,124600,572922800,57400,57400,57400,57400,1
|
|
20240328,124500,572865400,57400,57400,57400,57400,2
|
|
20240328,124400,572750600,57300,57300,57300,57300,80
|
|
20240328,124300,568166600,57400,57400,57400,57400,1
|
|
20240328,124200,568109200,57300,57300,57300,57300,0
|
|
20240328,124100,568109200,57300,57300,57300,57300,0
|
|
20240328,124000,568109200,57300,57300,57300,57300,0
|
|
20240328,123900,568109200,57300,57300,57300,57300,0
|
|
20240328,123800,568109200,57300,57300,57300,57300,0
|
|
20240328,123700,568109200,57300,57300,57300,57300,5
|
|
20240328,123600,567822700,57300,57300,57300,57300,0
|
|
20240328,123500,567822700,57300,57300,57300,57300,0
|
|
20240328,123400,567822700,57300,57300,57300,57300,84
|
|
20240328,123300,563009500,57300,57300,57300,57300,12
|
|
20240328,123200,562321900,57400,57400,57400,57400,0
|
|
20240328,123100,562321900,57400,57400,57400,57400,5
|
|
20240328,123000,562034900,57300,57400,57400,57300,4
|
|
20240328,122900,561805600,57300,57300,57300,57300,203
|
|
20240328,122800,550173700,57300,57300,57300,57300,117
|
|
20240328,122700,543469600,57300,57300,57300,57300,40
|
|
20240328,122600,541177600,57400,57400,57400,57400,0
|
|
20240328,122500,541177600,57400,57400,57400,57400,0
|
|
20240328,122400,541177600,57400,57400,57400,57400,0
|
|
20240328,122300,541177600,57400,57400,57400,57400,0
|
|
20240328,122200,541177600,57400,57400,57400,57400,0
|
|
20240328,122100,541177600,57400,57400,57400,57400,0
|
|
20240328,122000,541177600,57400,57400,57400,57400,5
|
|
20240328,121900,540890600,57300,57300,57300,57300,0
|
|
20240328,121800,540890600,57300,57300,57300,57300,20
|
|
20240328,121700,539744600,57300,57300,57300,57300,2
|
|
20240328,121600,539630000,57300,57300,57300,57300,41
|
|
20240328,121500,537280700,57300,57300,57300,57300,16
|
|
20240328,121400,536363900,57300,57400,57400,57300,57
|
|
20240328,121300,533097700,57300,57300,57300,57300,0
|
|
20240328,121200,533097700,57300,57300,57300,57300,6
|
|
20240328,121100,532753900,57400,57400,57400,57400,10
|
|
20240328,121000,532179900,57400,57400,57400,57400,0
|
|
20240328,120900,532179900,57400,57400,57400,57400,0
|
|
20240328,120800,532179900,57400,57400,57400,57400,1
|
|
20240328,120700,532122500,57300,57300,57300,57300,690
|
|
20240328,120600,492585500,57300,57300,57300,57300,91
|
|
20240328,120500,487371200,57300,57300,57300,57300,0
|
|
20240328,120400,487371200,57300,57300,57300,57300,0
|
|
20240328,120300,487371200,57300,57400,57400,57300,11
|
|
20240328,120200,486740800,57300,57300,57300,57300,7
|
|
20240328,120100,486339700,57300,57400,57400,57300,139
|
|
20240328,120000,478374900,57300,57400,57400,57300,167
|
|
20240328,115900,468796500,57400,57500,57500,57400,21
|
|
20240328,115800,467589100,57400,57400,57400,57400,0
|
|
20240328,115700,467589100,57400,57400,57400,57400,50
|
|
20240328,115600,464719100,57500,57500,57500,57500,0
|
|
20240328,115500,464719100,57500,57500,57500,57500,0
|
|
20240328,115400,464719100,57500,57500,57500,57500,0
|
|
20240328,115300,464719100,57500,57500,57500,57500,0
|
|
20240328,115200,464719100,57500,57500,57500,57500,0
|
|
20240328,115100,464719100,57500,57500,57500,57500,0
|
|
20240328,115000,464719100,57500,57500,57500,57500,2
|
|
20240328,114900,464604100,57400,57500,57500,57400,2
|
|
20240328,114800,464489200,57400,57400,57400,57400,0
|
|
20240328,114700,464489200,57400,57400,57400,57400,37
|
|
20240328,114600,462365400,57400,57400,57400,57400,10
|
|
20240328,114500,461791400,57400,57400,57400,57400,3
|
|
20240328,114400,461619200,57400,57400,57400,57400,37
|
|
20240328,114300,459495400,57400,57500,57500,57400,14
|
|
20240328,114200,458690800,57500,57500,57500,57500,1
|
|
20240328,114100,458633300,57500,57500,57500,57500,11
|
|
20240328,114000,458000800,57500,57500,57500,57500,130
|
|
20240328,113900,450525800,57500,57500,57500,57500,64
|
|
20240328,113800,446845800,57400,57400,57400,57400,154
|
|
20240328,113700,438006200,57500,57500,57500,57500,23
|
|
20240328,113600,436683700,57400,57400,57400,57400,20
|
|
20240328,113500,435535700,57500,57500,57500,57500,0
|
|
20240328,113400,435535700,57500,57400,57500,57300,235
|
|
20240328,113300,422065700,57400,57400,57400,57400,2
|
|
20240328,113200,421950900,57400,57400,57400,57400,1
|
|
20240328,113100,421893500,57400,57400,57400,57400,8
|
|
20240328,113000,421434300,57400,57400,57400,57400,235
|
|
20240328,112900,407945300,57400,57400,57400,57400,0
|
|
20240328,112800,407945300,57400,57400,57400,57400,201
|
|
20240328,112700,396407900,57400,57400,57400,57400,0
|
|
20240328,112600,396407900,57400,57500,57500,57400,11
|
|
20240328,112500,395776400,57500,57400,57500,57400,35
|
|
20240328,112400,393767100,57500,57500,57500,57500,70
|
|
20240328,112300,389742100,57500,57500,57500,57500,31
|
|
20240328,112200,387959600,57500,57500,57500,57500,170
|
|
20240328,112100,378184600,57500,57500,57500,57500,0
|
|
20240328,112000,378184600,57500,57500,57500,57500,3
|
|
20240328,111900,378012100,57500,57500,57500,57500,4
|
|
20240328,111800,377782100,57500,57500,57500,57500,2
|
|
20240328,111700,377667100,57500,57500,57500,57500,1
|
|
20240328,111600,377609600,57400,57500,57500,57400,7
|
|
20240328,111500,377207700,57500,57500,57500,57500,6
|
|
20240328,111400,376862700,57500,57500,57500,57500,4
|
|
20240328,111300,376632700,57400,57600,57600,57400,531
|
|
20240328,111200,346094400,57600,57600,57600,57600,0
|
|
20240328,111100,346094400,57600,57600,57600,57600,0
|
|
20240328,111000,346094400,57600,57600,57600,57600,0
|
|
20240328,110900,346094400,57600,57600,57600,57600,0
|
|
20240328,110800,346094400,57600,57600,57600,57600,7
|
|
20240328,110700,345691200,57600,57500,57600,57500,15
|
|
20240328,110600,344827500,57600,57500,57600,57500,11
|
|
20240328,110500,344194400,57600,57600,57600,57500,29
|
|
20240328,110400,342524300,57600,57600,57600,57600,16
|
|
20240328,110300,341602700,57600,57600,57600,57600,0
|
|
20240328,110200,341602700,57600,57600,57600,57600,50
|
|
20240328,110100,338722700,57600,57600,57600,57600,4
|
|
20240328,110000,338492300,57600,57600,57600,57500,6
|
|
20240328,105900,338146900,57600,57500,57600,57500,98
|
|
20240328,105800,332510700,57500,57500,57500,57500,0
|
|
20240328,105700,332510700,57500,57500,57500,57500,56
|
|
20240328,105600,329290700,57500,57500,57500,57500,0
|
|
20240328,105500,329290700,57500,57500,57500,57500,0
|
|
20240328,105400,329290700,57500,57500,57500,57500,0
|
|
20240328,105300,329290700,57500,57600,57600,57500,19
|
|
20240328,105200,328198000,57600,57600,57600,57600,0
|
|
20240328,105100,328198000,57600,57600,57600,57500,8
|
|
20240328,105000,327737400,57600,57600,57600,57500,38
|
|
20240328,104900,325550800,57500,57500,57500,57500,232
|
|
20240328,104800,312210800,57500,57600,57600,57500,8
|
|
20240328,104700,311750400,57600,57600,57600,57600,20
|
|
20240328,104600,310598400,57600,57600,57600,57600,13
|
|
20240328,104500,309849600,57600,57600,57600,57600,42
|
|
20240328,104400,307430400,57600,57600,57600,57600,184
|
|
20240328,104300,296832000,57600,57600,57600,57600,0
|
|
20240328,104200,296832000,57600,57600,57600,57600,0
|
|
20240328,104100,296832000,57600,57600,57600,57600,9
|
|
20240328,104000,296313600,57600,57600,57600,57600,18
|
|
20240328,103900,295276800,57600,57600,57600,57600,18
|
|
20240328,103800,294240000,57600,57600,57600,57600,20
|
|
20240328,103700,293088000,57600,57600,57600,57600,0
|
|
20240328,103600,293088000,57600,57600,57600,57600,135
|
|
20240328,103500,285312000,57600,57600,57600,57600,32
|
|
20240328,103400,283468800,57600,57600,57600,57600,347
|
|
20240328,103300,263481600,57600,57600,57600,57600,152
|
|
20240328,103200,254726400,57700,57700,57700,57700,6
|
|
20240328,103100,254380200,57700,57700,57700,57700,0
|
|
20240328,103000,254380200,57700,57700,57700,57700,9
|
|
20240328,102900,253860900,57700,57600,57700,57600,7
|
|
20240328,102800,253457500,57700,57700,57700,57700,5
|
|
20240328,102700,253169000,57700,57700,57700,57700,3
|
|
20240328,102600,252995900,57700,57700,57700,57700,18
|
|
20240328,102500,251957300,57700,57700,57700,57700,5
|
|
20240328,102400,251668800,57700,57700,57800,57700,112
|
|
20240328,102300,245196400,57800,57800,57800,57800,10
|
|
20240328,102200,244618400,57800,57800,57800,57800,2
|
|
20240328,102100,244502800,57800,57800,57800,57800,0
|
|
20240328,102000,244502800,57800,57700,57800,57700,63
|
|
20240328,101900,240867100,57700,57700,57700,57700,222
|
|
20240328,101800,228057700,57700,57700,57700,57700,3
|
|
20240328,101700,227884600,57700,57700,57700,57700,0
|
|
20240328,101600,227884600,57700,57700,57700,57700,20
|
|
20240328,101500,226730600,57700,57700,57700,57700,32
|
|
20240328,101400,224884200,57700,57700,57700,57700,34
|
|
20240328,101300,222922400,57700,57800,57800,57700,24
|
|
20240328,101200,221537400,57700,57700,57700,57700,1
|
|
20240328,101100,221479700,57700,57700,57700,57700,85
|
|
20240328,101000,216575200,57600,57700,57700,57600,107
|
|
20240328,100900,210411900,57600,57600,57600,57600,5
|
|
20240328,100800,210123900,57600,57700,57700,57600,183
|
|
20240328,100700,199566300,57700,57700,57700,57700,0
|
|
20240328,100600,199566300,57700,57700,57700,57700,25
|
|
20240328,100500,198123800,57700,57700,57700,57700,0
|
|
20240328,100400,198123800,57700,57700,57700,57700,20
|
|
20240328,100300,196969800,57700,57700,57700,57700,1
|
|
20240328,100200,196912100,57700,57700,57700,57700,105
|
|
20240328,100100,190853600,57700,57800,57800,57700,89
|
|
20240328,100000,185710400,57800,57900,57900,57800,72
|
|
20240328,095900,181548700,57900,57900,57900,57900,22
|
|
20240328,095800,180274900,58000,57900,58000,57900,31
|
|
20240328,095700,178479800,57900,57900,57900,57900,16
|
|
20240328,095600,177553400,57900,57900,57900,57900,52
|
|
20240328,095500,174542600,57900,57900,57900,57900,56
|
|
20240328,095400,171300200,57900,57900,57900,57900,7
|
|
20240328,095300,170894900,57800,57800,57800,57800,437
|
|
20240328,095200,145636300,57800,57800,57800,57800,15
|
|
20240328,095100,144769300,57800,57800,57800,57800,5
|
|
20240328,095000,144480300,57700,57700,57700,57700,38
|
|
20240328,094900,142287700,57700,57700,57700,57700,10
|
|
20240328,094800,141710700,57700,57700,57700,57700,0
|
|
20240328,094700,141710700,57700,57800,57800,57700,15
|
|
20240328,094600,140845100,57800,57800,57800,57800,0
|
|
20240328,094500,140845100,57800,57800,57800,57700,20
|
|
20240328,094400,139689300,57800,57800,57800,57800,0
|
|
20240328,094300,139689300,57800,57700,57800,57700,45
|
|
20240328,094200,137090400,57800,57800,57800,57800,6
|
|
20240328,094100,136743600,57700,57700,57700,57700,22
|
|
20240328,094000,135474200,57600,57700,57700,57600,124
|
|
20240328,093900,128325700,57700,57700,57700,57700,0
|
|
20240328,093800,128325700,57700,57700,57700,57700,13
|
|
20240328,093700,127575600,57700,57700,57700,57700,181
|
|
20240328,093600,117131900,57800,57800,57800,57800,23
|
|
20240328,093500,115802500,57800,57800,57800,57800,1
|
|
20240328,093400,115744700,57800,57800,57800,57800,105
|
|
20240328,093300,109675700,57800,57800,57800,57800,0
|
|
20240328,093200,109675700,57800,57700,57800,57700,93
|
|
20240328,093100,104308100,57700,57800,57800,57700,9
|
|
20240328,093000,103788700,57700,57700,57700,57700,41
|
|
20240328,092900,101423000,57600,57700,57700,57600,32
|
|
20240328,092800,99577600,57700,57800,57800,57700,129
|
|
20240328,092700,92133300,57800,57800,57800,57800,138
|
|
20240328,092600,84156900,57900,57900,57900,57900,61
|
|
20240328,092500,80625000,57900,58000,58000,57900,164
|
|
20240328,092400,71127200,58000,57900,58000,57900,25
|
|
20240328,092300,69679400,58000,58000,58000,58000,10
|
|
20240328,092200,69099400,58000,58000,58000,58000,6
|
|
20240328,092100,68751400,58100,58100,58100,58100,0
|
|
20240328,092000,68751400,58100,58100,58100,58100,1
|
|
20240328,091900,68693300,58100,58100,58100,58100,0
|
|
20240328,091800,68693300,58100,57800,58100,57800,16
|
|
20240328,091700,67767900,57800,57800,57800,57800,10
|
|
20240328,091600,67189900,58000,57800,58000,57800,2
|
|
20240328,091500,67074100,57800,57800,57800,57800,0
|
|
20240328,091400,67074100,57800,57700,57800,57700,16
|
|
20240328,091300,66150100,57700,57800,57800,57700,38
|
|
20240328,091200,63957400,57800,57800,57800,57800,76
|
|
20240328,091100,59564600,57800,57800,57800,57800,8
|
|
20240328,091000,59102200,58000,57800,58000,57800,236
|
|
20240328,090900,45460400,58000,58000,58000,58000,19
|
|
20240328,090800,44358400,57800,57900,57900,57800,344
|
|
20240328,090700,24466500,58100,57800,58100,57800,43
|
|
20240328,090600,21979900,57800,57800,57800,57800,2
|
|
20240328,090500,21864300,57800,57800,57800,57800,39
|
|
20240328,090400,19610100,57800,58100,58100,57800,145
|
|
20240328,090300,11221600,57900,57900,57900,57900,0
|
|
20240328,090200,11221600,57900,57900,57900,57900,10
|
|
20240328,090100,10642600,57900,58200,58200,57900,26
|
|
20240328,090000,9135400,57900,57800,57900,57800,158
|