583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184000,33211500,51100,51100,51100,51100,27
|
|
20240328,183900,33211500,51100,51100,51100,51100,0
|
|
20240328,183800,33211500,51100,51100,51100,51100,0
|
|
20240328,183700,33211500,51100,51100,51100,51100,0
|
|
20240328,183600,33211500,51100,51100,51100,51100,0
|
|
20240328,183500,33211500,51100,51100,51100,51100,0
|
|
20240328,183400,33211500,51100,51100,51100,51100,0
|
|
20240328,183300,33211500,51100,51100,51100,51100,0
|
|
20240328,183200,33211500,51100,51100,51100,51100,0
|
|
20240328,183100,33211500,51100,51100,51100,51100,0
|
|
20240328,183000,33211500,51100,51100,51100,51100,0
|
|
20240328,182900,33211500,51100,51100,51100,51100,0
|
|
20240328,182800,33211500,51100,51100,51100,51100,0
|
|
20240328,182700,33211500,51100,51100,51100,51100,0
|
|
20240328,182600,33211500,51100,51100,51100,51100,0
|
|
20240328,182500,33211500,51100,51100,51100,51100,0
|
|
20240328,182400,33211500,51100,51100,51100,51100,0
|
|
20240328,182300,33211500,51100,51100,51100,51100,0
|
|
20240328,182200,33211500,51100,51100,51100,51100,0
|
|
20240328,182100,33211500,51100,51100,51100,51100,0
|
|
20240328,182000,33211500,51100,51100,51100,51100,0
|
|
20240328,181900,33211500,51100,51100,51100,51100,0
|
|
20240328,181800,33211500,51100,51100,51100,51100,0
|
|
20240328,181700,33211500,51100,51100,51100,51100,0
|
|
20240328,181600,33211500,51100,51100,51100,51100,0
|
|
20240328,181500,33211500,51100,51100,51100,51100,0
|
|
20240328,181400,33211500,51100,51100,51100,51100,0
|
|
20240328,181300,33211500,51100,51100,51100,51100,0
|
|
20240328,181200,33211500,51100,51100,51100,51100,0
|
|
20240328,181100,33211500,51100,51100,51100,51100,0
|
|
20240328,181000,33211500,51100,51100,51100,51100,27
|
|
20240328,180900,33211500,51100,51100,51100,51100,0
|
|
20240328,180800,33211500,51100,51100,51100,51100,0
|
|
20240328,180700,33211500,51100,51100,51100,51100,0
|
|
20240328,180600,33211500,51100,51100,51100,51100,0
|
|
20240328,180500,33211500,51100,51100,51100,51100,0
|
|
20240328,180400,33211500,51100,51100,51100,51100,0
|
|
20240328,180300,33211500,51100,51100,51100,51100,0
|
|
20240328,180200,33211500,51100,51100,51100,51100,0
|
|
20240328,180100,33211500,51100,51100,51100,51100,0
|
|
20240328,180000,33211500,51100,51100,51100,51100,0
|
|
20240328,175900,33211500,51100,51100,51100,51100,0
|
|
20240328,175800,33211500,51100,51100,51100,51100,0
|
|
20240328,175700,33211500,51100,51100,51100,51100,0
|
|
20240328,175600,33211500,51100,51100,51100,51100,0
|
|
20240328,175500,33211500,51100,51100,51100,51100,0
|
|
20240328,175400,33211500,51100,51100,51100,51100,0
|
|
20240328,175300,33211500,51100,51100,51100,51100,0
|
|
20240328,175200,33211500,51100,51100,51100,51100,0
|
|
20240328,175100,33211500,51100,51100,51100,51100,0
|
|
20240328,175000,33211500,51100,51100,51100,51100,0
|
|
20240328,174900,33211500,51100,51100,51100,51100,0
|
|
20240328,174800,33211500,51100,51100,51100,51100,0
|
|
20240328,174700,33211500,51100,51100,51100,51100,0
|
|
20240328,174600,33211500,51100,51100,51100,51100,0
|
|
20240328,174500,33211500,51100,51100,51100,51100,0
|
|
20240328,174400,33211500,51100,51100,51100,51100,0
|
|
20240328,174300,33211500,51100,51100,51100,51100,0
|
|
20240328,174200,33211500,51100,51100,51100,51100,0
|
|
20240328,174100,33211500,51100,51100,51100,51100,0
|
|
20240328,174000,33211500,51100,51100,51100,51100,27
|
|
20240328,173900,33211500,51100,51100,51100,51100,0
|
|
20240328,173800,33211500,51100,51100,51100,51100,0
|
|
20240328,173700,33211500,51100,51100,51100,51100,0
|
|
20240328,173600,33211500,51100,51100,51100,51100,0
|
|
20240328,173500,33211500,51100,51100,51100,51100,0
|
|
20240328,173400,33211500,51100,51100,51100,51100,0
|
|
20240328,173300,33211500,51100,51100,51100,51100,0
|
|
20240328,173200,33211500,51100,51100,51100,51100,0
|
|
20240328,173100,33211500,51100,51100,51100,51100,0
|
|
20240328,173000,33211500,51100,51100,51100,51100,0
|
|
20240328,172900,33211500,51100,51100,51100,51100,0
|
|
20240328,172800,33211500,51100,51100,51100,51100,0
|
|
20240328,172700,33211500,51100,51100,51100,51100,0
|
|
20240328,172600,33211500,51100,51100,51100,51100,0
|
|
20240328,172500,33211500,51100,51100,51100,51100,0
|
|
20240328,172400,33211500,51100,51100,51100,51100,0
|
|
20240328,172300,33211500,51100,51100,51100,51100,0
|
|
20240328,172200,33211500,51100,51100,51100,51100,0
|
|
20240328,172100,33211500,51100,51100,51100,51100,0
|
|
20240328,172000,33211500,51100,51100,51100,51100,0
|
|
20240328,171900,33211500,51100,51100,51100,51100,0
|
|
20240328,171800,33211500,51100,51100,51100,51100,0
|
|
20240328,171700,33211500,51100,51100,51100,51100,0
|
|
20240328,171600,33211500,51100,51100,51100,51100,0
|
|
20240328,171500,33211500,51100,51100,51100,51100,0
|
|
20240328,171400,33211500,51100,51100,51100,51100,0
|
|
20240328,171300,33211500,51100,51100,51100,51100,0
|
|
20240328,171200,33211500,51100,51100,51100,51100,0
|
|
20240328,171100,33211500,51100,51100,51100,51100,0
|
|
20240328,171000,33211500,51100,51100,51100,51100,27
|
|
20240328,170900,33211500,51100,51100,51100,51100,0
|
|
20240328,170800,33211500,51100,51100,51100,51100,0
|
|
20240328,170700,33211500,51100,51100,51100,51100,0
|
|
20240328,170600,33211500,51100,51100,51100,51100,0
|
|
20240328,170500,33211500,51100,51100,51100,51100,0
|
|
20240328,170400,33211500,51100,51100,51100,51100,0
|
|
20240328,170300,33211500,51100,51100,51100,51100,0
|
|
20240328,170200,33211500,51100,51100,51100,51100,0
|
|
20240328,170100,33211500,51100,51100,51100,51100,0
|
|
20240328,170000,33211500,51100,51100,51100,51100,0
|
|
20240328,165900,33211500,51100,51100,51100,51100,0
|
|
20240328,165800,33211500,51100,51100,51100,51100,0
|
|
20240328,165700,33211500,51100,51100,51100,51100,0
|
|
20240328,165600,33211500,51100,51100,51100,51100,0
|
|
20240328,165500,33211500,51100,51100,51100,51100,0
|
|
20240328,165400,33211500,51100,51100,51100,51100,0
|
|
20240328,165300,33211500,51100,51100,51100,51100,0
|
|
20240328,165200,33211500,51100,51100,51100,51100,0
|
|
20240328,165100,33211500,51100,51100,51100,51100,0
|
|
20240328,165000,33211500,51100,51100,51100,51100,0
|
|
20240328,164900,33211500,51100,51100,51100,51100,0
|
|
20240328,164800,33211500,51100,51100,51100,51100,0
|
|
20240328,164700,33211500,51100,51100,51100,51100,0
|
|
20240328,164600,33211500,51100,51100,51100,51100,0
|
|
20240328,164500,33211500,51100,51100,51100,51100,0
|
|
20240328,164400,33211500,51100,51100,51100,51100,0
|
|
20240328,164300,33211500,51100,51100,51100,51100,0
|
|
20240328,164200,33211500,51100,51100,51100,51100,0
|
|
20240328,164100,33211500,51100,51100,51100,51100,0
|
|
20240328,164000,33211500,51100,51100,51100,51100,27
|
|
20240328,163900,33211500,51100,51100,51100,51100,0
|
|
20240328,163800,33211500,51100,51100,51100,51100,0
|
|
20240328,163700,33211500,51100,51100,51100,51100,0
|
|
20240328,163600,33211500,51100,51100,51100,51100,0
|
|
20240328,163500,33211500,51100,51100,51100,51100,0
|
|
20240328,163400,33211500,51100,51100,51100,51100,0
|
|
20240328,163300,33211500,51100,51100,51100,51100,0
|
|
20240328,163200,33211500,51100,51100,51100,51100,0
|
|
20240328,163100,33211500,51100,51100,51100,51100,0
|
|
20240328,163000,33211500,51100,51100,51100,51100,0
|
|
20240328,162900,33211500,51100,51100,51100,51100,0
|
|
20240328,162800,33211500,51100,51100,51100,51100,0
|
|
20240328,162700,33211500,51100,51100,51100,51100,0
|
|
20240328,162600,33211500,51100,51100,51100,51100,0
|
|
20240328,162500,33211500,51100,51100,51100,51100,0
|
|
20240328,162400,33211500,51100,51100,51100,51100,0
|
|
20240328,162300,33211500,51100,51100,51100,51100,0
|
|
20240328,162200,33211500,51100,51100,51100,51100,0
|
|
20240328,162100,33211500,51100,51100,51100,51100,0
|
|
20240328,162000,33211500,51100,51100,51100,51100,0
|
|
20240328,161900,33211500,51100,51100,51100,51100,0
|
|
20240328,161800,33211500,51100,51100,51100,51100,0
|
|
20240328,161700,33211500,51100,51100,51100,51100,0
|
|
20240328,161600,33211500,51100,51100,51100,51100,0
|
|
20240328,161500,33211500,51100,51100,51100,51100,0
|
|
20240328,161400,33211500,51100,51100,51100,51100,0
|
|
20240328,161300,33211500,51100,51100,51100,51100,0
|
|
20240328,161200,33211500,51100,51100,51100,51100,0
|
|
20240328,161100,33211500,51100,51100,51100,51100,0
|
|
20240328,161000,33211500,51100,51100,51100,51100,27
|
|
20240328,160900,33211500,51100,51100,51100,51100,0
|
|
20240328,160800,33211500,51100,51100,51100,51100,0
|
|
20240328,160700,33211500,51100,51100,51100,51100,0
|
|
20240328,160600,33211500,51100,51100,51100,51100,0
|
|
20240328,160500,33211500,51100,51100,51100,51100,0
|
|
20240328,160400,33211500,51100,51100,51100,51100,0
|
|
20240328,160300,33211500,51100,51100,51100,51100,0
|
|
20240328,160200,33211500,51100,51100,51100,51100,0
|
|
20240328,160100,33211500,51100,51100,51100,51100,0
|
|
20240328,160000,33211500,51100,51100,51100,51100,0
|
|
20240328,155900,33211500,51100,51100,51100,51100,0
|
|
20240328,155800,33211500,51100,51100,51100,51100,0
|
|
20240328,155700,33211500,51100,51100,51100,51100,0
|
|
20240328,155600,33211500,51100,51100,51100,51100,0
|
|
20240328,155500,33211500,51100,51100,51100,51100,0
|
|
20240328,155400,33211500,51100,51100,51100,51100,0
|
|
20240328,155300,33211500,51100,51100,51100,51100,0
|
|
20240328,155200,33211500,51100,51100,51100,51100,0
|
|
20240328,155100,33211500,51100,51100,51100,51100,0
|
|
20240328,155000,33211500,51100,51100,51100,51100,0
|
|
20240328,154900,33211500,51100,51100,51100,51100,0
|
|
20240328,154800,33211500,51100,51100,51100,51100,0
|
|
20240328,154700,33211500,51100,51100,51100,51100,0
|
|
20240328,154600,33211500,51100,51100,51100,51100,0
|
|
20240328,154500,33211500,51100,51100,51100,51100,0
|
|
20240328,154400,33211500,51100,51100,51100,51100,0
|
|
20240328,154300,33211500,51100,51100,51100,51100,0
|
|
20240328,154200,33211500,51100,51100,51100,51100,0
|
|
20240328,154100,33211500,51100,51100,51100,51100,0
|
|
20240328,154000,33211500,51100,51100,51100,51100,27
|
|
20240328,153900,33211500,51100,51100,51100,51100,0
|
|
20240328,153800,33211500,51100,51100,51100,51100,0
|
|
20240328,153700,33211500,51100,51100,51100,51100,0
|
|
20240328,153600,33211500,51100,51100,51100,51100,0
|
|
20240328,153500,33211500,51100,51100,51100,51100,0
|
|
20240328,153400,33211500,51100,51100,51100,51100,0
|
|
20240328,153300,33211500,51100,51100,51100,51100,0
|
|
20240328,153200,33211500,51100,51100,51100,51100,0
|
|
20240328,153100,33211500,51100,51100,51100,51100,0
|
|
20240328,153000,33211500,51100,51100,51100,51100,27
|
|
20240328,152900,31831800,50700,50700,50700,50700,0
|
|
20240328,152800,31831800,50700,50700,50700,50700,0
|
|
20240328,152700,31831800,50700,50700,50700,50700,0
|
|
20240328,152600,31831800,50700,50700,50700,50700,0
|
|
20240328,152500,31831800,50700,50700,50700,50700,0
|
|
20240328,152400,31831800,50700,50700,50700,50700,0
|
|
20240328,152300,31831800,50700,50700,50700,50700,0
|
|
20240328,152200,31831800,50700,50700,50700,50700,0
|
|
20240328,152100,31831800,50700,50700,50700,50700,0
|
|
20240328,152000,31831800,50700,50700,50700,50700,0
|
|
20240328,151900,31831800,50700,50700,50700,50700,4
|
|
20240328,151800,31629000,50700,50700,50700,50700,0
|
|
20240328,151700,31629000,50700,50700,50700,50700,0
|
|
20240328,151600,31629000,50700,50700,50700,50700,0
|
|
20240328,151500,31629000,50700,50700,50700,50700,0
|
|
20240328,151400,31629000,50700,50700,50700,50700,0
|
|
20240328,151300,31629000,50700,50700,50700,50700,0
|
|
20240328,151200,31629000,50700,50700,50700,50700,0
|
|
20240328,151100,31629000,50700,50700,50700,50700,0
|
|
20240328,151000,31629000,50700,50700,50700,50700,1
|
|
20240328,150900,31578300,50700,50700,50700,50700,3
|
|
20240328,150800,31426200,50800,50800,50800,50800,0
|
|
20240328,150700,31426200,50800,50800,50800,50800,0
|
|
20240328,150600,31426200,50800,50800,50800,50800,0
|
|
20240328,150500,31426200,50800,50800,50800,50800,0
|
|
20240328,150400,31426200,50800,50800,50800,50800,0
|
|
20240328,150300,31426200,50800,50800,50800,50800,0
|
|
20240328,150200,31426200,50800,50800,50800,50800,0
|
|
20240328,150100,31426200,50800,50800,50800,50800,0
|
|
20240328,150000,31426200,50800,50800,50800,50800,0
|
|
20240328,145900,31426200,50800,50800,50800,50800,4
|
|
20240328,145800,31223000,50700,50700,50700,50700,1
|
|
20240328,145700,31172300,50700,50700,50700,50700,1
|
|
20240328,145600,31121600,50600,50600,50600,50600,23
|
|
20240328,145500,29957800,50700,50800,50800,50700,65
|
|
20240328,145400,26662100,50700,50800,50800,50700,132
|
|
20240328,145300,19966700,50900,50900,50900,50900,0
|
|
20240328,145200,19966700,50900,50900,50900,50900,48
|
|
20240328,145100,17523500,50900,51000,51000,50900,15
|
|
20240328,145000,16759800,51000,51000,51000,51000,0
|
|
20240328,144900,16759800,51000,51000,51000,51000,0
|
|
20240328,144800,16759800,51000,51000,51000,51000,0
|
|
20240328,144700,16759800,51000,51000,51000,51000,0
|
|
20240328,144600,16759800,51000,51000,51000,51000,0
|
|
20240328,144500,16759800,51000,51000,51000,51000,0
|
|
20240328,144400,16759800,51000,51000,51000,51000,0
|
|
20240328,144300,16759800,51000,51000,51000,51000,0
|
|
20240328,144200,16759800,51000,51000,51000,51000,0
|
|
20240328,144100,16759800,51000,51000,51000,51000,0
|
|
20240328,144000,16759800,51000,51000,51000,51000,0
|
|
20240328,143900,16759800,51000,51000,51000,51000,0
|
|
20240328,143800,16759800,51000,51000,51000,51000,0
|
|
20240328,143700,16759800,51000,51000,51000,51000,0
|
|
20240328,143600,16759800,51000,51000,51000,51000,0
|
|
20240328,143500,16759800,51000,51000,51000,51000,0
|
|
20240328,143400,16759800,51000,51000,51000,51000,0
|
|
20240328,143300,16759800,51000,51000,51000,51000,0
|
|
20240328,143200,16759800,51000,51000,51000,51000,0
|
|
20240328,143100,16759800,51000,51000,51000,51000,0
|
|
20240328,143000,16759800,51000,51000,51000,51000,0
|
|
20240328,142900,16759800,51000,51000,51000,51000,1
|
|
20240328,142800,16708800,50800,50800,50800,50800,0
|
|
20240328,142700,16708800,50800,50800,50800,50800,0
|
|
20240328,142600,16708800,50800,50800,50800,50800,0
|
|
20240328,142500,16708800,50800,50800,50800,50800,0
|
|
20240328,142400,16708800,50800,50800,50800,50800,0
|
|
20240328,142300,16708800,50800,50800,50800,50800,0
|
|
20240328,142200,16708800,50800,50800,50800,50800,0
|
|
20240328,142100,16708800,50800,50800,50800,50800,4
|
|
20240328,142000,16505600,50900,50900,50900,50900,0
|
|
20240328,141900,16505600,50900,50900,50900,50900,0
|
|
20240328,141800,16505600,50900,50900,50900,50900,0
|
|
20240328,141700,16505600,50900,50900,50900,50900,0
|
|
20240328,141600,16505600,50900,50900,50900,50900,11
|
|
20240328,141500,15945700,50900,50900,50900,50900,0
|
|
20240328,141400,15945700,50900,50900,50900,50900,0
|
|
20240328,141300,15945700,50900,50900,50900,50900,0
|
|
20240328,141200,15945700,50900,50900,50900,50900,8
|
|
20240328,141100,15538500,51000,51000,51000,51000,0
|
|
20240328,141000,15538500,51000,51000,51000,51000,0
|
|
20240328,140900,15538500,51000,51000,51000,51000,0
|
|
20240328,140800,15538500,51000,51000,51000,51000,24
|
|
20240328,140700,14314500,51100,51100,51100,51100,0
|
|
20240328,140600,14314500,51100,51100,51100,51100,0
|
|
20240328,140500,14314500,51100,51100,51100,51100,0
|
|
20240328,140400,14314500,51100,51100,51100,51100,0
|
|
20240328,140300,14314500,51100,51100,51100,51100,0
|
|
20240328,140200,14314500,51100,51100,51100,51100,0
|
|
20240328,140100,14314500,51100,51100,51100,51100,0
|
|
20240328,140000,14314500,51100,51100,51100,51100,0
|
|
20240328,135900,14314500,51100,51100,51100,51100,0
|
|
20240328,135800,14314500,51100,51100,51100,51100,0
|
|
20240328,135700,14314500,51100,51100,51100,51100,0
|
|
20240328,135600,14314500,51100,51100,51100,51100,0
|
|
20240328,135500,14314500,51100,51100,51100,51100,0
|
|
20240328,135400,14314500,51100,51100,51100,51100,0
|
|
20240328,135300,14314500,51100,51100,51100,51100,0
|
|
20240328,135200,14314500,51100,51100,51100,51100,0
|
|
20240328,135100,14314500,51100,51100,51100,51100,0
|
|
20240328,135000,14314500,51100,51100,51100,51100,0
|
|
20240328,134900,14314500,51100,51100,51100,51100,10
|
|
20240328,134800,13803500,51100,51100,51100,51100,0
|
|
20240328,134700,13803500,51100,51100,51100,51100,0
|
|
20240328,134600,13803500,51100,51100,51100,51100,0
|
|
20240328,134500,13803500,51100,51100,51100,51100,0
|
|
20240328,134400,13803500,51100,51100,51100,51100,0
|
|
20240328,134300,13803500,51100,51100,51100,51100,0
|
|
20240328,134200,13803500,51100,51100,51100,51100,50
|
|
20240328,134100,11248500,51000,51000,51000,51000,0
|
|
20240328,134000,11248500,51000,51000,51000,51000,0
|
|
20240328,133900,11248500,51000,51000,51000,51000,0
|
|
20240328,133800,11248500,51000,51000,51000,51000,0
|
|
20240328,133700,11248500,51000,51000,51000,51000,0
|
|
20240328,133600,11248500,51000,51000,51000,51000,0
|
|
20240328,133500,11248500,51000,51000,51000,51000,0
|
|
20240328,133400,11248500,51000,51000,51000,51000,0
|
|
20240328,133300,11248500,51000,51000,51000,51000,0
|
|
20240328,133200,11248500,51000,51000,51000,51000,19
|
|
20240328,133100,10279500,51100,51100,51100,51100,0
|
|
20240328,133000,10279500,51100,51100,51100,51100,0
|
|
20240328,132900,10279500,51100,51100,51100,51100,10
|
|
20240328,132800,9768500,51000,51000,51000,51000,0
|
|
20240328,132700,9768500,51000,51000,51000,51000,0
|
|
20240328,132600,9768500,51000,51000,51000,51000,0
|
|
20240328,132500,9768500,51000,51000,51000,51000,0
|
|
20240328,132400,9768500,51000,51000,51000,51000,0
|
|
20240328,132300,9768500,51000,51000,51000,51000,0
|
|
20240328,132200,9768500,51000,51000,51000,51000,0
|
|
20240328,132100,9768500,51000,51000,51000,51000,0
|
|
20240328,132000,9768500,51000,51000,51000,51000,0
|
|
20240328,131900,9768500,51000,51000,51000,51000,0
|
|
20240328,131800,9768500,51000,51000,51000,51000,0
|
|
20240328,131700,9768500,51000,51000,51000,51000,0
|
|
20240328,131600,9768500,51000,51000,51000,51000,2
|
|
20240328,131500,9666500,51000,51000,51000,51000,0
|
|
20240328,131400,9666500,51000,51000,51000,51000,2
|
|
20240328,131300,9564500,51000,51000,51000,51000,2
|
|
20240328,131200,9462500,51000,51000,51000,51000,0
|
|
20240328,131100,9462500,51000,51000,51000,51000,0
|
|
20240328,131000,9462500,51000,51000,51000,51000,0
|
|
20240328,130900,9462500,51000,51000,51000,51000,0
|
|
20240328,130800,9462500,51000,51000,51000,51000,0
|
|
20240328,130700,9462500,51000,51000,51000,51000,0
|
|
20240328,130600,9462500,51000,51000,51000,51000,0
|
|
20240328,130500,9462500,51000,51000,51000,51000,0
|
|
20240328,130400,9462500,51000,51000,51000,51000,0
|
|
20240328,130300,9462500,51000,51000,51000,51000,0
|
|
20240328,130200,9462500,51000,51000,51000,51000,0
|
|
20240328,130100,9462500,51000,51000,51000,51000,0
|
|
20240328,130000,9462500,51000,51100,51100,51000,2
|
|
20240328,125900,9360400,50900,50900,50900,50900,0
|
|
20240328,125800,9360400,50900,50900,50900,50900,0
|
|
20240328,125700,9360400,50900,50900,50900,50900,0
|
|
20240328,125600,9360400,50900,50900,50900,50900,0
|
|
20240328,125500,9360400,50900,50900,50900,50900,0
|
|
20240328,125400,9360400,50900,50900,50900,50900,3
|
|
20240328,125300,9207700,51100,51100,51100,51100,0
|
|
20240328,125200,9207700,51100,51100,51100,51100,0
|
|
20240328,125100,9207700,51100,51100,51100,51100,0
|
|
20240328,125000,9207700,51100,51100,51100,51100,0
|
|
20240328,124900,9207700,51100,51100,51100,51100,0
|
|
20240328,124800,9207700,51100,51100,51100,51100,0
|
|
20240328,124700,9207700,51100,51100,51100,51100,0
|
|
20240328,124600,9207700,51100,51100,51100,51100,0
|
|
20240328,124500,9207700,51100,51100,51100,51100,0
|
|
20240328,124400,9207700,51100,51100,51100,51100,0
|
|
20240328,124300,9207700,51100,51100,51100,51100,0
|
|
20240328,124200,9207700,51100,51100,51100,51100,0
|
|
20240328,124100,9207700,51100,51100,51100,51100,0
|
|
20240328,124000,9207700,51100,51100,51100,51100,0
|
|
20240328,123900,9207700,51100,51100,51100,51100,0
|
|
20240328,123800,9207700,51100,51100,51100,51100,0
|
|
20240328,123700,9207700,51100,51100,51100,51100,25
|
|
20240328,123600,7930200,51000,51000,51000,51000,0
|
|
20240328,123500,7930200,51000,51000,51000,51000,0
|
|
20240328,123400,7930200,51000,51000,51000,51000,0
|
|
20240328,123300,7930200,51000,51000,51000,51000,0
|
|
20240328,123200,7930200,51000,51000,51000,51000,0
|
|
20240328,123100,7930200,51000,51000,51000,51000,0
|
|
20240328,123000,7930200,51000,51000,51000,51000,0
|
|
20240328,122900,7930200,51000,51000,51000,51000,0
|
|
20240328,122800,7930200,51000,51000,51000,51000,0
|
|
20240328,122700,7930200,51000,51000,51000,51000,0
|
|
20240328,122600,7930200,51000,51000,51000,51000,0
|
|
20240328,122500,7930200,51000,51000,51000,51000,0
|
|
20240328,122400,7930200,51000,51000,51000,51000,0
|
|
20240328,122300,7930200,51000,51000,51000,51000,0
|
|
20240328,122200,7930200,51000,51000,51000,51000,0
|
|
20240328,122100,7930200,51000,51000,51000,51000,1
|
|
20240328,122000,7879200,51000,51000,51000,51000,0
|
|
20240328,121900,7879200,51000,51000,51000,51000,0
|
|
20240328,121800,7879200,51000,51000,51000,51000,0
|
|
20240328,121700,7879200,51000,51000,51000,51000,0
|
|
20240328,121600,7879200,51000,51000,51000,51000,1
|
|
20240328,121500,7828200,51000,51000,51000,51000,0
|
|
20240328,121400,7828200,51000,51000,51000,51000,0
|
|
20240328,121300,7828200,51000,51000,51000,51000,0
|
|
20240328,121200,7828200,51000,51000,51000,51000,0
|
|
20240328,121100,7828200,51000,51000,51000,51000,0
|
|
20240328,121000,7828200,51000,51000,51000,51000,0
|
|
20240328,120900,7828200,51000,51000,51000,51000,0
|
|
20240328,120800,7828200,51000,51000,51000,51000,0
|
|
20240328,120700,7828200,51000,51000,51000,51000,0
|
|
20240328,120600,7828200,51000,51000,51000,51000,0
|
|
20240328,120500,7828200,51000,51000,51000,51000,0
|
|
20240328,120400,7828200,51000,51000,51000,51000,0
|
|
20240328,120300,7828200,51000,51000,51000,51000,0
|
|
20240328,120200,7828200,51000,51000,51000,51000,0
|
|
20240328,120100,7828200,51000,51000,51000,51000,0
|
|
20240328,120000,7828200,51000,51000,51000,51000,1
|
|
20240328,115900,7777200,51000,51000,51000,51000,0
|
|
20240328,115800,7777200,51000,51000,51000,51000,1
|
|
20240328,115700,7726200,51000,51000,51000,51000,21
|
|
20240328,115600,6655200,51000,51000,51000,51000,0
|
|
20240328,115500,6655200,51000,51000,51000,51000,0
|
|
20240328,115400,6655200,51000,51000,51000,51000,0
|
|
20240328,115300,6655200,51000,51000,51000,51000,0
|
|
20240328,115200,6655200,51000,51000,51000,51000,0
|
|
20240328,115100,6655200,51000,51000,51000,51000,0
|
|
20240328,115000,6655200,51000,51000,51000,51000,0
|
|
20240328,114900,6655200,51000,51000,51000,51000,0
|
|
20240328,114800,6655200,51000,51000,51000,51000,0
|
|
20240328,114700,6655200,51000,51000,51000,51000,0
|
|
20240328,114600,6655200,51000,51000,51000,51000,0
|
|
20240328,114500,6655200,51000,51000,51000,51000,1
|
|
20240328,114400,6604200,51000,51000,51000,51000,0
|
|
20240328,114300,6604200,51000,51000,51000,51000,0
|
|
20240328,114200,6604200,51000,51000,51000,51000,0
|
|
20240328,114100,6604200,51000,51000,51000,51000,0
|
|
20240328,114000,6604200,51000,51000,51000,51000,0
|
|
20240328,113900,6604200,51000,51000,51000,51000,0
|
|
20240328,113800,6604200,51000,51000,51000,51000,0
|
|
20240328,113700,6604200,51000,51000,51000,51000,0
|
|
20240328,113600,6604200,51000,51000,51000,51000,0
|
|
20240328,113500,6604200,51000,51000,51000,51000,0
|
|
20240328,113400,6604200,51000,51000,51000,51000,0
|
|
20240328,113300,6604200,51000,51000,51000,51000,0
|
|
20240328,113200,6604200,51000,51000,51000,51000,0
|
|
20240328,113100,6604200,51000,51000,51000,51000,0
|
|
20240328,113000,6604200,51000,51000,51000,51000,0
|
|
20240328,112900,6604200,51000,51000,51000,51000,0
|
|
20240328,112800,6604200,51000,51000,51000,51000,0
|
|
20240328,112700,6604200,51000,51000,51000,51000,0
|
|
20240328,112600,6604200,51000,51000,51000,51000,0
|
|
20240328,112500,6604200,51000,51000,51000,51000,0
|
|
20240328,112400,6604200,51000,51000,51000,51000,0
|
|
20240328,112300,6604200,51000,51000,51000,51000,0
|
|
20240328,112200,6604200,51000,51000,51000,51000,0
|
|
20240328,112100,6604200,51000,51000,51000,51000,0
|
|
20240328,112000,6604200,51000,51000,51000,51000,0
|
|
20240328,111900,6604200,51000,51000,51000,51000,1
|
|
20240328,111800,6553200,51000,51000,51000,51000,0
|
|
20240328,111700,6553200,51000,51000,51000,51000,0
|
|
20240328,111600,6553200,51000,51000,51000,51000,0
|
|
20240328,111500,6553200,51000,51000,51000,51000,0
|
|
20240328,111400,6553200,51000,51000,51000,51000,0
|
|
20240328,111300,6553200,51000,51000,51000,51000,0
|
|
20240328,111200,6553200,51000,51000,51000,51000,0
|
|
20240328,111100,6553200,51000,51000,51000,51000,1
|
|
20240328,111000,6502200,50900,50900,50900,50900,0
|
|
20240328,110900,6502200,50900,50900,50900,50900,1
|
|
20240328,110800,6451300,51000,51000,51000,51000,0
|
|
20240328,110700,6451300,51000,51000,51000,51000,0
|
|
20240328,110600,6451300,51000,51000,51000,51000,0
|
|
20240328,110500,6451300,51000,51000,51000,51000,0
|
|
20240328,110400,6451300,51000,51000,51000,51000,7
|
|
20240328,110300,6094300,51000,51000,51000,51000,0
|
|
20240328,110200,6094300,51000,51000,51000,51000,0
|
|
20240328,110100,6094300,51000,51000,51000,51000,0
|
|
20240328,110000,6094300,51000,51000,51000,51000,0
|
|
20240328,105900,6094300,51000,51000,51000,51000,0
|
|
20240328,105800,6094300,51000,51000,51000,51000,0
|
|
20240328,105700,6094300,51000,51000,51000,51000,0
|
|
20240328,105600,6094300,51000,51000,51000,51000,0
|
|
20240328,105500,6094300,51000,51000,51000,51000,0
|
|
20240328,105400,6094300,51000,51000,51000,51000,0
|
|
20240328,105300,6094300,51000,51000,51000,51000,0
|
|
20240328,105200,6094300,51000,51000,51000,51000,0
|
|
20240328,105100,6094300,51000,51000,51000,51000,0
|
|
20240328,105000,6094300,51000,51000,51000,51000,0
|
|
20240328,104900,6094300,51000,51000,51000,51000,0
|
|
20240328,104800,6094300,51000,51000,51000,51000,0
|
|
20240328,104700,6094300,51000,51000,51000,51000,0
|
|
20240328,104600,6094300,51000,51000,51000,51000,0
|
|
20240328,104500,6094300,51000,51000,51000,51000,0
|
|
20240328,104400,6094300,51000,51000,51000,51000,0
|
|
20240328,104300,6094300,51000,51000,51000,51000,0
|
|
20240328,104200,6094300,51000,51000,51000,51000,0
|
|
20240328,104100,6094300,51000,51000,51000,51000,0
|
|
20240328,104000,6094300,51000,51000,51000,51000,0
|
|
20240328,103900,6094300,51000,51000,51000,51000,0
|
|
20240328,103800,6094300,51000,51000,51000,51000,1
|
|
20240328,103700,6043300,51000,51000,51000,51000,0
|
|
20240328,103600,6043300,51000,51000,51000,51000,4
|
|
20240328,103500,5839300,51100,51100,51100,51100,0
|
|
20240328,103400,5839300,51100,51100,51100,51100,0
|
|
20240328,103300,5839300,51100,51100,51100,51100,0
|
|
20240328,103200,5839300,51100,51100,51100,51100,0
|
|
20240328,103100,5839300,51100,51100,51100,51100,0
|
|
20240328,103000,5839300,51100,51100,51100,51100,0
|
|
20240328,102900,5839300,51100,51100,51100,51100,0
|
|
20240328,102800,5839300,51100,51100,51100,51100,0
|
|
20240328,102700,5839300,51100,51100,51100,51100,0
|
|
20240328,102600,5839300,51100,51100,51100,51100,0
|
|
20240328,102500,5839300,51100,51100,51100,51100,0
|
|
20240328,102400,5839300,51100,51100,51100,51100,1
|
|
20240328,102300,5788200,51100,51100,51100,51100,0
|
|
20240328,102200,5788200,51100,51100,51100,51100,0
|
|
20240328,102100,5788200,51100,51100,51100,51100,1
|
|
20240328,102000,5737100,51100,51100,51100,51100,0
|
|
20240328,101900,5737100,51100,51100,51100,51100,0
|
|
20240328,101800,5737100,51100,51100,51100,51100,0
|
|
20240328,101700,5737100,51100,51100,51100,51100,0
|
|
20240328,101600,5737100,51100,51100,51100,51100,0
|
|
20240328,101500,5737100,51100,51100,51100,51100,0
|
|
20240328,101400,5737100,51100,51100,51100,51100,0
|
|
20240328,101300,5737100,51100,51100,51100,51100,0
|
|
20240328,101200,5737100,51100,51100,51100,51100,0
|
|
20240328,101100,5737100,51100,51100,51100,51100,0
|
|
20240328,101000,5737100,51100,51100,51100,51100,0
|
|
20240328,100900,5737100,51100,51100,51100,51100,0
|
|
20240328,100800,5737100,51100,51100,51100,51100,0
|
|
20240328,100700,5737100,51100,51100,51100,51100,0
|
|
20240328,100600,5737100,51100,51100,51100,51100,0
|
|
20240328,100500,5737100,51100,51100,51100,51100,0
|
|
20240328,100400,5737100,51100,51100,51100,51100,0
|
|
20240328,100300,5737100,51100,51100,51100,51100,0
|
|
20240328,100200,5737100,51100,51100,51100,51100,0
|
|
20240328,100100,5737100,51100,51100,51100,51100,0
|
|
20240328,100000,5737100,51100,51100,51100,51100,0
|
|
20240328,095900,5737100,51100,51100,51100,51100,0
|
|
20240328,095800,5737100,51100,51100,51100,51100,0
|
|
20240328,095700,5737100,51100,51100,51100,51100,0
|
|
20240328,095600,5737100,51100,51100,51100,51100,0
|
|
20240328,095500,5737100,51100,51100,51100,51100,0
|
|
20240328,095400,5737100,51100,51100,51100,51100,0
|
|
20240328,095300,5737100,51100,51100,51100,51100,0
|
|
20240328,095200,5737100,51100,51100,51100,51100,0
|
|
20240328,095100,5737100,51100,51100,51100,51100,0
|
|
20240328,095000,5737100,51100,51100,51100,51100,0
|
|
20240328,094900,5737100,51100,51100,51100,51100,0
|
|
20240328,094800,5737100,51100,51100,51100,51100,0
|
|
20240328,094700,5737100,51100,51100,51100,51100,0
|
|
20240328,094600,5737100,51100,51100,51100,51100,1
|
|
20240328,094500,5686000,51000,51200,51200,51000,65
|
|
20240328,094400,2360600,51300,51300,51300,51300,0
|
|
20240328,094300,2360600,51300,51300,51300,51300,1
|
|
20240328,094200,2309300,51300,51300,51300,51300,0
|
|
20240328,094100,2309300,51300,51300,51300,51300,0
|
|
20240328,094000,2309300,51300,51300,51300,51300,0
|
|
20240328,093900,2309300,51300,51300,51300,51300,0
|
|
20240328,093800,2309300,51300,51300,51300,51300,0
|
|
20240328,093700,2309300,51300,51300,51300,51300,7
|
|
20240328,093600,1950200,51300,51300,51300,51300,0
|
|
20240328,093500,1950200,51300,51300,51300,51300,0
|
|
20240328,093400,1950200,51300,51300,51300,51300,0
|
|
20240328,093300,1950200,51300,51300,51300,51300,0
|
|
20240328,093200,1950200,51300,51300,51300,51300,0
|
|
20240328,093100,1950200,51300,51300,51300,51300,0
|
|
20240328,093000,1950200,51300,51300,51300,51300,0
|
|
20240328,092900,1950200,51300,51300,51300,51300,0
|
|
20240328,092800,1950200,51300,51300,51300,51300,0
|
|
20240328,092700,1950200,51300,51300,51300,51300,0
|
|
20240328,092600,1950200,51300,51300,51300,51300,0
|
|
20240328,092500,1950200,51300,51300,51300,51300,5
|
|
20240328,092400,1693700,51300,51300,51300,51300,0
|
|
20240328,092300,1693700,51300,51300,51300,51300,0
|
|
20240328,092200,1693700,51300,51300,51300,51300,0
|
|
20240328,092100,1693700,51300,51300,51300,51300,0
|
|
20240328,092000,1693700,51300,51300,51300,51300,0
|
|
20240328,091900,1693700,51300,51300,51300,51300,2
|
|
20240328,091800,1591100,51300,51300,51300,51300,22
|
|
20240328,091700,462500,51300,51300,51300,51300,0
|
|
20240328,091600,462500,51300,51400,51400,51300,5
|
|
20240328,091500,205800,51300,51300,51300,51300,0
|
|
20240328,091400,205800,51300,51500,51500,51300,2
|
|
20240328,091300,103000,51800,51800,51800,51800,0
|
|
20240328,091200,103000,51800,51800,51800,51800,1
|
|
20240328,091100,51200,51200,51200,51200,51200,1
|
|
20240328,091000,0,51100,51100,51100,51100,0
|
|
20240328,090900,0,51100,51100,51100,51100,0
|
|
20240328,090800,0,51100,51100,51100,51100,0
|
|
20240328,090700,0,51100,51100,51100,51100,0
|
|
20240328,090600,0,51100,51100,51100,51100,0
|
|
20240328,090500,0,51100,51100,51100,51100,0
|
|
20240328,090400,0,51100,51100,51100,51100,0
|
|
20240328,090300,0,51100,51100,51100,51100,0
|
|
20240328,090200,0,51100,51100,51100,51100,0
|
|
20240328,090100,0,51100,51100,51100,51100,0
|
|
20240328,090000,0,51100,51100,51100,51100,0
|