639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193600,112840700,65400,65400,65400,65400,69
|
|
20240409,193500,112840700,65400,65400,65400,65400,0
|
|
20240409,193400,112840700,65400,65400,65400,65400,0
|
|
20240409,193300,112840700,65400,65400,65400,65400,0
|
|
20240409,193200,112840700,65400,65400,65400,65400,0
|
|
20240409,193100,112840700,65400,65400,65400,65400,0
|
|
20240409,193000,112840700,65400,65400,65400,65400,0
|
|
20240409,192900,112840700,65400,65400,65400,65400,0
|
|
20240409,192800,112840700,65400,65400,65400,65400,0
|
|
20240409,192700,112840700,65400,65400,65400,65400,0
|
|
20240409,192600,112840700,65400,65400,65400,65400,0
|
|
20240409,192500,112840700,65400,65400,65400,65400,0
|
|
20240409,192400,112840700,65400,65400,65400,65400,0
|
|
20240409,192300,112840700,65400,65400,65400,65400,0
|
|
20240409,192200,112840700,65400,65400,65400,65400,0
|
|
20240409,192100,112840700,65400,65400,65400,65400,0
|
|
20240409,192000,112840700,65400,65400,65400,65400,0
|
|
20240409,191900,112840700,65400,65400,65400,65400,0
|
|
20240409,191800,112840700,65400,65400,65400,65400,0
|
|
20240409,191700,112840700,65400,65400,65400,65400,0
|
|
20240409,191600,112840700,65400,65400,65400,65400,0
|
|
20240409,191500,112840700,65400,65400,65400,65400,0
|
|
20240409,191400,112840700,65400,65400,65400,65400,0
|
|
20240409,191300,112840700,65400,65400,65400,65400,0
|
|
20240409,191200,112840700,65400,65400,65400,65400,0
|
|
20240409,191100,112840700,65400,65400,65400,65400,0
|
|
20240409,191000,112840700,65400,65400,65400,65400,0
|
|
20240409,190900,112840700,65400,65400,65400,65400,0
|
|
20240409,190800,112840700,65400,65400,65400,65400,0
|
|
20240409,190700,112840700,65400,65400,65400,65400,0
|
|
20240409,190600,112840700,65400,65400,65400,65400,69
|
|
20240409,190500,112840700,65400,65400,65400,65400,0
|
|
20240409,190400,112840700,65400,65400,65400,65400,0
|
|
20240409,190300,112840700,65400,65400,65400,65400,0
|
|
20240409,190200,112840700,65400,65400,65400,65400,0
|
|
20240409,190100,112840700,65400,65400,65400,65400,0
|
|
20240409,190000,112840700,65400,65400,65400,65400,0
|
|
20240409,185900,112840700,65400,65400,65400,65400,0
|
|
20240409,185800,112840700,65400,65400,65400,65400,0
|
|
20240409,185700,112840700,65400,65400,65400,65400,0
|
|
20240409,185600,112840700,65400,65400,65400,65400,0
|
|
20240409,185500,112840700,65400,65400,65400,65400,0
|
|
20240409,185400,112840700,65400,65400,65400,65400,0
|
|
20240409,185300,112840700,65400,65400,65400,65400,0
|
|
20240409,185200,112840700,65400,65400,65400,65400,0
|
|
20240409,185100,112840700,65400,65400,65400,65400,0
|
|
20240409,185000,112840700,65400,65400,65400,65400,0
|
|
20240409,184900,112840700,65400,65400,65400,65400,0
|
|
20240409,184800,112840700,65400,65400,65400,65400,0
|
|
20240409,184700,112840700,65400,65400,65400,65400,0
|
|
20240409,184600,112840700,65400,65400,65400,65400,0
|
|
20240409,184500,112840700,65400,65400,65400,65400,0
|
|
20240409,184400,112840700,65400,65400,65400,65400,0
|
|
20240409,184300,112840700,65400,65400,65400,65400,0
|
|
20240409,184200,112840700,65400,65400,65400,65400,0
|
|
20240409,184100,112840700,65400,65400,65400,65400,0
|
|
20240409,184000,112840700,65400,65400,65400,65400,0
|
|
20240409,183900,112840700,65400,65400,65400,65400,0
|
|
20240409,183800,112840700,65400,65400,65400,65400,0
|
|
20240409,183700,112840700,65400,65400,65400,65400,0
|
|
20240409,183600,112840700,65400,65400,65400,65400,69
|
|
20240409,183500,112840700,65400,65400,65400,65400,0
|
|
20240409,183400,112840700,65400,65400,65400,65400,0
|
|
20240409,183300,112840700,65400,65400,65400,65400,0
|
|
20240409,183200,112840700,65400,65400,65400,65400,0
|
|
20240409,183100,112840700,65400,65400,65400,65400,0
|
|
20240409,183000,112840700,65400,65400,65400,65400,0
|
|
20240409,182900,112840700,65400,65400,65400,65400,0
|
|
20240409,182800,112840700,65400,65400,65400,65400,0
|
|
20240409,182700,112840700,65400,65400,65400,65400,0
|
|
20240409,182600,112840700,65400,65400,65400,65400,0
|
|
20240409,182500,112840700,65400,65400,65400,65400,0
|
|
20240409,182400,112840700,65400,65400,65400,65400,0
|
|
20240409,182300,112840700,65400,65400,65400,65400,0
|
|
20240409,182200,112840700,65400,65400,65400,65400,0
|
|
20240409,182100,112840700,65400,65400,65400,65400,0
|
|
20240409,182000,112840700,65400,65400,65400,65400,0
|
|
20240409,181900,112840700,65400,65400,65400,65400,0
|
|
20240409,181800,112840700,65400,65400,65400,65400,0
|
|
20240409,181700,112840700,65400,65400,65400,65400,0
|
|
20240409,181600,112840700,65400,65400,65400,65400,0
|
|
20240409,181500,112840700,65400,65400,65400,65400,0
|
|
20240409,181400,112840700,65400,65400,65400,65400,0
|
|
20240409,181300,112840700,65400,65400,65400,65400,0
|
|
20240409,181200,112840700,65400,65400,65400,65400,0
|
|
20240409,181100,112840700,65400,65400,65400,65400,0
|
|
20240409,181000,112840700,65400,65400,65400,65400,0
|
|
20240409,180900,112840700,65400,65400,65400,65400,0
|
|
20240409,180800,112840700,65400,65400,65400,65400,0
|
|
20240409,180700,112840700,65400,65400,65400,65400,0
|
|
20240409,180600,112840700,65400,65400,65400,65400,69
|
|
20240409,180500,112840700,65400,65400,65400,65400,0
|
|
20240409,180400,112840700,65400,65400,65400,65400,0
|
|
20240409,180300,112840700,65400,65400,65400,65400,0
|
|
20240409,180200,112840700,65400,65400,65400,65400,0
|
|
20240409,180100,112840700,65400,65400,65400,65400,0
|
|
20240409,180000,112840700,65400,65400,65400,65400,0
|
|
20240409,175900,112840700,65400,65400,65400,65400,0
|
|
20240409,175800,112840700,65400,65400,65400,65400,0
|
|
20240409,175700,112840700,65400,65400,65400,65400,0
|
|
20240409,175600,112840700,65400,65400,65400,65400,0
|
|
20240409,175500,112840700,65400,65400,65400,65400,0
|
|
20240409,175400,112840700,65400,65400,65400,65400,0
|
|
20240409,175300,112840700,65400,65400,65400,65400,0
|
|
20240409,175200,112840700,65400,65400,65400,65400,0
|
|
20240409,175100,112840700,65400,65400,65400,65400,0
|
|
20240409,175000,112840700,65400,65400,65400,65400,0
|
|
20240409,174900,112840700,65400,65400,65400,65400,0
|
|
20240409,174800,112840700,65400,65400,65400,65400,0
|
|
20240409,174700,112840700,65400,65400,65400,65400,0
|
|
20240409,174600,112840700,65400,65400,65400,65400,0
|
|
20240409,174500,112840700,65400,65400,65400,65400,0
|
|
20240409,174400,112840700,65400,65400,65400,65400,0
|
|
20240409,174300,112840700,65400,65400,65400,65400,0
|
|
20240409,174200,112840700,65400,65400,65400,65400,0
|
|
20240409,174100,112840700,65400,65400,65400,65400,0
|
|
20240409,174000,112840700,65400,65400,65400,65400,0
|
|
20240409,173900,112840700,65400,65400,65400,65400,0
|
|
20240409,173800,112840700,65400,65400,65400,65400,0
|
|
20240409,173700,112840700,65400,65400,65400,65400,0
|
|
20240409,173600,112840700,65400,65400,65400,65400,69
|
|
20240409,173500,112840700,65400,65400,65400,65400,0
|
|
20240409,173400,112840700,65400,65400,65400,65400,0
|
|
20240409,173300,112840700,65400,65400,65400,65400,0
|
|
20240409,173200,112840700,65400,65400,65400,65400,0
|
|
20240409,173100,112840700,65400,65400,65400,65400,0
|
|
20240409,173000,112840700,65400,65400,65400,65400,0
|
|
20240409,172900,112840700,65400,65400,65400,65400,0
|
|
20240409,172800,112840700,65400,65400,65400,65400,0
|
|
20240409,172700,112840700,65400,65400,65400,65400,0
|
|
20240409,172600,112840700,65400,65400,65400,65400,0
|
|
20240409,172500,112840700,65400,65400,65400,65400,0
|
|
20240409,172400,112840700,65400,65400,65400,65400,0
|
|
20240409,172300,112840700,65400,65400,65400,65400,0
|
|
20240409,172200,112840700,65400,65400,65400,65400,0
|
|
20240409,172100,112840700,65400,65400,65400,65400,0
|
|
20240409,172000,112840700,65400,65400,65400,65400,0
|
|
20240409,171900,112840700,65400,65400,65400,65400,0
|
|
20240409,171800,112840700,65400,65400,65400,65400,0
|
|
20240409,171700,112840700,65400,65400,65400,65400,0
|
|
20240409,171600,112840700,65400,65400,65400,65400,0
|
|
20240409,171500,112840700,65400,65400,65400,65400,0
|
|
20240409,171400,112840700,65400,65400,65400,65400,0
|
|
20240409,171300,112840700,65400,65400,65400,65400,0
|
|
20240409,171200,112840700,65400,65400,65400,65400,0
|
|
20240409,171100,112840700,65400,65400,65400,65400,0
|
|
20240409,171000,112840700,65400,65400,65400,65400,0
|
|
20240409,170900,112840700,65400,65400,65400,65400,0
|
|
20240409,170800,112840700,65400,65400,65400,65400,0
|
|
20240409,170700,112840700,65400,65400,65400,65400,0
|
|
20240409,170600,112840700,65400,65400,65400,65400,69
|
|
20240409,170500,112840700,65400,65400,65400,65400,0
|
|
20240409,170400,112840700,65400,65400,65400,65400,0
|
|
20240409,170300,112840700,65400,65400,65400,65400,0
|
|
20240409,170200,112840700,65400,65400,65400,65400,0
|
|
20240409,170100,112840700,65400,65400,65400,65400,0
|
|
20240409,170000,112840700,65400,65400,65400,65400,0
|
|
20240409,165900,112840700,65400,65400,65400,65400,0
|
|
20240409,165800,112840700,65400,65400,65400,65400,0
|
|
20240409,165700,112840700,65400,65400,65400,65400,0
|
|
20240409,165600,112840700,65400,65400,65400,65400,0
|
|
20240409,165500,112840700,65400,65400,65400,65400,0
|
|
20240409,165400,112840700,65400,65400,65400,65400,0
|
|
20240409,165300,112840700,65400,65400,65400,65400,0
|
|
20240409,165200,112840700,65400,65400,65400,65400,0
|
|
20240409,165100,112840700,65400,65400,65400,65400,0
|
|
20240409,165000,112840700,65400,65400,65400,65400,0
|
|
20240409,164900,112840700,65400,65400,65400,65400,0
|
|
20240409,164800,112840700,65400,65400,65400,65400,0
|
|
20240409,164700,112840700,65400,65400,65400,65400,0
|
|
20240409,164600,112840700,65400,65400,65400,65400,0
|
|
20240409,164500,112840700,65400,65400,65400,65400,0
|
|
20240409,164400,112840700,65400,65400,65400,65400,0
|
|
20240409,164300,112840700,65400,65400,65400,65400,0
|
|
20240409,164200,112840700,65400,65400,65400,65400,0
|
|
20240409,164100,112840700,65400,65400,65400,65400,0
|
|
20240409,164000,112840700,65400,65400,65400,65400,0
|
|
20240409,163900,112840700,65400,65400,65400,65400,0
|
|
20240409,163800,112840700,65400,65400,65400,65400,0
|
|
20240409,163700,112840700,65400,65400,65400,65400,0
|
|
20240409,163600,112840700,65400,65400,65400,65400,69
|
|
20240409,163500,112840700,65400,65400,65400,65400,0
|
|
20240409,163400,112840700,65400,65400,65400,65400,0
|
|
20240409,163300,112840700,65400,65400,65400,65400,0
|
|
20240409,163200,112840700,65400,65400,65400,65400,0
|
|
20240409,163100,112840700,65400,65400,65400,65400,0
|
|
20240409,163000,112840700,65400,65400,65400,65400,0
|
|
20240409,162900,112840700,65400,65400,65400,65400,0
|
|
20240409,162800,112840700,65400,65400,65400,65400,0
|
|
20240409,162700,112840700,65400,65400,65400,65400,0
|
|
20240409,162600,112840700,65400,65400,65400,65400,0
|
|
20240409,162500,112840700,65400,65400,65400,65400,0
|
|
20240409,162400,112840700,65400,65400,65400,65400,0
|
|
20240409,162300,112840700,65400,65400,65400,65400,0
|
|
20240409,162200,112840700,65400,65400,65400,65400,0
|
|
20240409,162100,112840700,65400,65400,65400,65400,0
|
|
20240409,162000,112840700,65400,65400,65400,65400,0
|
|
20240409,161900,112840700,65400,65400,65400,65400,0
|
|
20240409,161800,112840700,65400,65400,65400,65400,0
|
|
20240409,161700,112840700,65400,65400,65400,65400,0
|
|
20240409,161600,112840700,65400,65400,65400,65400,0
|
|
20240409,161500,112840700,65400,65400,65400,65400,0
|
|
20240409,161400,112840700,65400,65400,65400,65400,0
|
|
20240409,161300,112840700,65400,65400,65400,65400,0
|
|
20240409,161200,112840700,65400,65400,65400,65400,0
|
|
20240409,161100,112840700,65400,65400,65400,65400,0
|
|
20240409,161000,112840700,65400,65400,65400,65400,0
|
|
20240409,160900,112840700,65400,65400,65400,65400,0
|
|
20240409,160800,112840700,65400,65400,65400,65400,0
|
|
20240409,160700,112840700,65400,65400,65400,65400,0
|
|
20240409,160600,112840700,65400,65400,65400,65400,69
|
|
20240409,160500,112840700,65400,65400,65400,65400,0
|
|
20240409,160400,112840700,65400,65400,65400,65400,0
|
|
20240409,160300,112840700,65400,65400,65400,65400,0
|
|
20240409,160200,112840700,65400,65400,65400,65400,0
|
|
20240409,160100,112840700,65400,65400,65400,65400,0
|
|
20240409,160000,112840700,65400,65400,65400,65400,0
|
|
20240409,155900,112840700,65400,65400,65400,65400,0
|
|
20240409,155800,112840700,65400,65400,65400,65400,0
|
|
20240409,155700,112840700,65400,65400,65400,65400,0
|
|
20240409,155600,112840700,65400,65400,65400,65400,0
|
|
20240409,155500,112840700,65400,65400,65400,65400,0
|
|
20240409,155400,112840700,65400,65400,65400,65400,0
|
|
20240409,155300,112840700,65400,65400,65400,65400,0
|
|
20240409,155200,112840700,65400,65400,65400,65400,0
|
|
20240409,155100,112840700,65400,65400,65400,65400,0
|
|
20240409,155000,112840700,65400,65400,65400,65400,0
|
|
20240409,154900,112840700,65400,65400,65400,65400,0
|
|
20240409,154800,112840700,65400,65400,65400,65400,0
|
|
20240409,154700,112840700,65400,65400,65400,65400,0
|
|
20240409,154600,112840700,65400,65400,65400,65400,0
|
|
20240409,154500,112840700,65400,65400,65400,65400,0
|
|
20240409,154400,112840700,65400,65400,65400,65400,0
|
|
20240409,154300,112840700,65400,65400,65400,65400,0
|
|
20240409,154200,112840700,65400,65400,65400,65400,0
|
|
20240409,154100,112840700,65400,65400,65400,65400,0
|
|
20240409,154000,112840700,65400,65400,65400,65400,0
|
|
20240409,153900,112840700,65400,65400,65400,65400,0
|
|
20240409,153800,112840700,65400,65400,65400,65400,0
|
|
20240409,153700,112840700,65400,65400,65400,65400,0
|
|
20240409,153600,112840700,65400,65400,65400,65400,69
|
|
20240409,153500,112840700,65400,65400,65400,65400,0
|
|
20240409,153400,112840700,65400,65400,65400,65400,0
|
|
20240409,153300,112840700,65400,65400,65400,65400,0
|
|
20240409,153200,112840700,65400,65400,65400,65400,0
|
|
20240409,153100,112840700,65400,65400,65400,65400,0
|
|
20240409,153000,112840700,65400,65400,65400,65400,69
|
|
20240409,152900,108328100,65300,65300,65300,65300,0
|
|
20240409,152800,108328100,65300,65300,65300,65300,0
|
|
20240409,152700,108328100,65300,65300,65300,65300,0
|
|
20240409,152600,108328100,65300,65300,65300,65300,0
|
|
20240409,152500,108328100,65300,65300,65300,65300,0
|
|
20240409,152400,108328100,65300,65300,65300,65300,0
|
|
20240409,152300,108328100,65300,65300,65300,65300,0
|
|
20240409,152200,108328100,65300,65300,65300,65300,0
|
|
20240409,152100,108328100,65300,65300,65300,65300,0
|
|
20240409,152000,108328100,65300,65300,65300,65300,0
|
|
20240409,151900,108328100,65300,65300,65300,65300,0
|
|
20240409,151800,108328100,65300,65400,65400,65300,10
|
|
20240409,151700,107675000,65300,65300,65300,65300,0
|
|
20240409,151600,107675000,65300,65300,65300,65300,33
|
|
20240409,151500,105520100,65300,65300,65500,65300,10
|
|
20240409,151400,104865900,65300,65300,65300,65300,0
|
|
20240409,151300,104865900,65300,65300,65300,65300,9
|
|
20240409,151200,104278200,65300,65300,65300,65300,0
|
|
20240409,151100,104278200,65300,65300,65300,65300,0
|
|
20240409,151000,104278200,65300,65300,65300,65300,3
|
|
20240409,150900,104082300,65300,65300,65300,65300,12
|
|
20240409,150800,103298700,65500,65500,65500,65500,0
|
|
20240409,150700,103298700,65500,65500,65500,65500,2
|
|
20240409,150600,103167700,65300,65300,65300,65300,35
|
|
20240409,150500,100882200,65500,65500,65500,65500,0
|
|
20240409,150400,100882200,65500,65500,65500,65500,0
|
|
20240409,150300,100882200,65500,65400,65500,65300,4
|
|
20240409,150200,100620600,65500,65400,65500,65300,147
|
|
20240409,150100,91020800,65500,65500,65500,65500,0
|
|
20240409,150000,91020800,65500,65500,65500,65500,1
|
|
20240409,145900,90955300,65500,65500,65500,65500,1
|
|
20240409,145800,90889800,65500,65500,65500,65500,20
|
|
20240409,145700,89579800,65600,65600,65600,65600,0
|
|
20240409,145600,89579800,65600,65600,65600,65600,0
|
|
20240409,145500,89579800,65600,65600,65600,65600,0
|
|
20240409,145400,89579800,65600,65600,65600,65600,0
|
|
20240409,145300,89579800,65600,65600,65600,65600,0
|
|
20240409,145200,89579800,65600,65400,65600,65300,255
|
|
20240409,145100,72897900,65400,65400,65400,65400,0
|
|
20240409,145000,72897900,65400,65400,65400,65400,0
|
|
20240409,144900,72897900,65400,65400,65400,65400,0
|
|
20240409,144800,72897900,65400,65400,65400,65400,0
|
|
20240409,144700,72897900,65400,65400,65400,65400,1
|
|
20240409,144600,72832500,65400,65400,65400,65400,0
|
|
20240409,144500,72832500,65400,65400,65400,65400,0
|
|
20240409,144400,72832500,65400,65400,65400,65400,0
|
|
20240409,144300,72832500,65400,65400,65400,65400,0
|
|
20240409,144200,72832500,65400,65400,65400,65400,12
|
|
20240409,144100,72047700,65400,65400,65400,65400,1
|
|
20240409,144000,71982300,65500,65500,65500,65500,1
|
|
20240409,143900,71916800,65500,65500,65500,65500,0
|
|
20240409,143800,71916800,65500,65500,65500,65500,0
|
|
20240409,143700,71916800,65500,65500,65500,65500,0
|
|
20240409,143600,71916800,65500,65500,65500,65500,0
|
|
20240409,143500,71916800,65500,65400,65500,65400,3
|
|
20240409,143400,71720500,65400,65400,65400,65400,0
|
|
20240409,143300,71720500,65400,65400,65400,65400,0
|
|
20240409,143200,71720500,65400,65400,65400,65400,0
|
|
20240409,143100,71720500,65400,65400,65400,65400,0
|
|
20240409,143000,71720500,65400,65400,65400,65400,1
|
|
20240409,142900,71655100,65500,65500,65500,65500,0
|
|
20240409,142800,71655100,65500,65500,65500,65500,1
|
|
20240409,142700,71589600,65400,65400,65400,65400,0
|
|
20240409,142600,71589600,65400,65400,65400,65400,0
|
|
20240409,142500,71589600,65400,65400,65400,65400,0
|
|
20240409,142400,71589600,65400,65400,65400,65400,0
|
|
20240409,142300,71589600,65400,65400,65400,65400,0
|
|
20240409,142200,71589600,65400,65400,65400,65400,0
|
|
20240409,142100,71589600,65400,65400,65400,65400,0
|
|
20240409,142000,71589600,65400,65400,65400,65400,0
|
|
20240409,141900,71589600,65400,65400,65400,65400,1
|
|
20240409,141800,71524200,65600,65600,65600,65600,5
|
|
20240409,141700,71196200,65600,65600,65600,65600,0
|
|
20240409,141600,71196200,65600,65600,65600,65600,0
|
|
20240409,141500,71196200,65600,65600,65600,65600,0
|
|
20240409,141400,71196200,65600,65600,65600,65600,0
|
|
20240409,141300,71196200,65600,65600,65600,65600,0
|
|
20240409,141200,71196200,65600,65600,65600,65600,20
|
|
20240409,141100,69884200,65500,65500,65500,65500,0
|
|
20240409,141000,69884200,65500,65500,65500,65500,2
|
|
20240409,140900,69753200,65400,65400,65400,65400,0
|
|
20240409,140800,69753200,65400,65400,65400,65400,1
|
|
20240409,140700,69687800,65500,65500,65500,65500,0
|
|
20240409,140600,69687800,65500,65500,65500,65500,0
|
|
20240409,140500,69687800,65500,65400,65500,65400,21
|
|
20240409,140400,68314300,65400,65400,65400,65400,0
|
|
20240409,140300,68314300,65400,65400,65400,65400,1
|
|
20240409,140200,68248900,65400,65400,65400,65400,0
|
|
20240409,140100,68248900,65400,65400,65400,65400,0
|
|
20240409,140000,68248900,65400,65400,65400,65400,12
|
|
20240409,135900,67464100,65500,65500,65500,65500,1
|
|
20240409,135800,67398600,65600,65600,65600,65600,3
|
|
20240409,135700,67201800,65600,65400,65600,65400,12
|
|
20240409,135600,66414800,65400,65400,65400,65400,0
|
|
20240409,135500,66414800,65400,65400,65400,65400,0
|
|
20240409,135400,66414800,65400,65400,65400,65400,3
|
|
20240409,135300,66218600,65400,65400,65400,65400,0
|
|
20240409,135200,66218600,65400,65400,65400,65400,0
|
|
20240409,135100,66218600,65400,65400,65400,65400,0
|
|
20240409,135000,66218600,65400,65400,65400,65400,0
|
|
20240409,134900,66218600,65400,65400,65400,65400,0
|
|
20240409,134800,66218600,65400,65400,65400,65400,1
|
|
20240409,134700,66153200,65400,65400,65400,65400,0
|
|
20240409,134600,66153200,65400,65400,65400,65400,1
|
|
20240409,134500,66087800,65500,65500,65500,65500,0
|
|
20240409,134400,66087800,65500,65500,65500,65500,1
|
|
20240409,134300,66022300,65500,65500,65500,65500,1
|
|
20240409,134200,65956800,65400,65400,65400,65400,0
|
|
20240409,134100,65956800,65400,65400,65400,65400,0
|
|
20240409,134000,65956800,65400,65400,65400,65400,0
|
|
20240409,133900,65956800,65400,65400,65400,65400,0
|
|
20240409,133800,65956800,65400,65400,65400,65400,0
|
|
20240409,133700,65956800,65400,65400,65400,65400,0
|
|
20240409,133600,65956800,65400,65400,65400,65400,0
|
|
20240409,133500,65956800,65400,65400,65400,65400,1
|
|
20240409,133400,65891400,65500,65500,65500,65500,0
|
|
20240409,133300,65891400,65500,65500,65500,65500,0
|
|
20240409,133200,65891400,65500,65500,65500,65500,0
|
|
20240409,133100,65891400,65500,65500,65500,65500,1
|
|
20240409,133000,65825900,65400,65400,65400,65400,0
|
|
20240409,132900,65825900,65400,65400,65400,65400,9
|
|
20240409,132800,65237300,65500,65500,65500,65500,13
|
|
20240409,132700,64385800,65400,65400,65400,65400,0
|
|
20240409,132600,64385800,65400,65400,65400,65400,0
|
|
20240409,132500,64385800,65400,65400,65400,65400,0
|
|
20240409,132400,64385800,65400,65400,65400,65400,1
|
|
20240409,132300,64320400,65500,65500,65500,65500,0
|
|
20240409,132200,64320400,65500,65500,65500,65500,1
|
|
20240409,132100,64254900,65500,65500,65500,65500,2
|
|
20240409,132000,64123900,65500,65500,65500,65500,0
|
|
20240409,131900,64123900,65500,65500,65500,65500,0
|
|
20240409,131800,64123900,65500,65500,65500,65500,0
|
|
20240409,131700,64123900,65500,65500,65500,65500,0
|
|
20240409,131600,64123900,65500,65500,65500,65500,0
|
|
20240409,131500,64123900,65500,65500,65500,65500,0
|
|
20240409,131400,64123900,65500,65500,65500,65500,2
|
|
20240409,131300,63992900,65400,65400,65400,65400,1
|
|
20240409,131200,63927500,65500,65500,65500,65400,16
|
|
20240409,131100,62880300,65500,65500,65500,65500,0
|
|
20240409,131000,62880300,65500,65500,65500,65500,0
|
|
20240409,130900,62880300,65500,65500,65500,65500,0
|
|
20240409,130800,62880300,65500,65500,65500,65500,0
|
|
20240409,130700,62880300,65500,65500,65500,65500,3
|
|
20240409,130600,62683800,65500,65500,65500,65500,0
|
|
20240409,130500,62683800,65500,65500,65500,65500,0
|
|
20240409,130400,62683800,65500,65500,65500,65500,0
|
|
20240409,130300,62683800,65500,65500,65500,65500,2
|
|
20240409,130200,62552800,65400,65400,65400,65400,0
|
|
20240409,130100,62552800,65400,65400,65400,65400,1
|
|
20240409,130000,62487400,65500,65500,65500,65500,1
|
|
20240409,125900,62421900,65400,65400,65400,65400,0
|
|
20240409,125800,62421900,65400,65400,65400,65400,0
|
|
20240409,125700,62421900,65400,65400,65400,65400,0
|
|
20240409,125600,62421900,65400,65400,65400,65400,0
|
|
20240409,125500,62421900,65400,65400,65400,65400,0
|
|
20240409,125400,62421900,65400,65400,65400,65400,0
|
|
20240409,125300,62421900,65400,65400,65400,65400,0
|
|
20240409,125200,62421900,65400,65400,65400,65400,0
|
|
20240409,125100,62421900,65400,65400,65400,65400,0
|
|
20240409,125000,62421900,65400,65400,65400,65400,1
|
|
20240409,124900,62356500,65500,65500,65500,65500,1
|
|
20240409,124800,62291000,65500,65500,65500,65500,1
|
|
20240409,124700,62225500,65500,65500,65500,65500,0
|
|
20240409,124600,62225500,65500,65500,65500,65500,24
|
|
20240409,124500,60653500,65400,65400,65400,65400,5
|
|
20240409,124400,60326500,65400,65400,65400,65400,11
|
|
20240409,124300,59607100,65400,65400,65400,65400,0
|
|
20240409,124200,59607100,65400,65400,65400,65400,0
|
|
20240409,124100,59607100,65400,65400,65400,65400,0
|
|
20240409,124000,59607100,65400,65400,65400,65400,0
|
|
20240409,123900,59607100,65400,65400,65400,65400,1
|
|
20240409,123800,59541700,65500,65500,65500,65500,1
|
|
20240409,123700,59476200,65500,65500,65500,65500,2
|
|
20240409,123600,59345200,65500,65500,65500,65500,1
|
|
20240409,123500,59279700,65500,65500,65500,65500,0
|
|
20240409,123400,59279700,65500,65500,65500,65500,0
|
|
20240409,123300,59279700,65500,65500,65500,65500,0
|
|
20240409,123200,59279700,65500,65500,65500,65500,0
|
|
20240409,123100,59279700,65500,65500,65500,65500,1
|
|
20240409,123000,59214200,65400,65400,65400,65400,0
|
|
20240409,122900,59214200,65400,65400,65400,65400,0
|
|
20240409,122800,59214200,65400,65400,65400,65400,1
|
|
20240409,122700,59148800,65400,65400,65400,65400,0
|
|
20240409,122600,59148800,65400,65400,65400,65400,0
|
|
20240409,122500,59148800,65400,65500,65500,65400,47
|
|
20240409,122400,56074500,65400,65400,65400,65400,0
|
|
20240409,122300,56074500,65400,65400,65400,65400,0
|
|
20240409,122200,56074500,65400,65400,65400,65400,0
|
|
20240409,122100,56074500,65400,65400,65400,65400,0
|
|
20240409,122000,56074500,65400,65400,65400,65400,0
|
|
20240409,121900,56074500,65400,65400,65400,65400,0
|
|
20240409,121800,56074500,65400,65400,65400,65400,0
|
|
20240409,121700,56074500,65400,65400,65400,65400,1
|
|
20240409,121600,56009100,65600,65600,65600,65600,0
|
|
20240409,121500,56009100,65600,65400,65600,65400,15
|
|
20240409,121400,55027300,65600,65600,65600,65600,0
|
|
20240409,121300,55027300,65600,65600,65600,65600,0
|
|
20240409,121200,55027300,65600,65600,65600,65600,0
|
|
20240409,121100,55027300,65600,65600,65600,65600,0
|
|
20240409,121000,55027300,65600,65600,65600,65600,0
|
|
20240409,120900,55027300,65600,65600,65600,65600,0
|
|
20240409,120800,55027300,65600,65600,65600,65600,0
|
|
20240409,120700,55027300,65600,65600,65600,65600,0
|
|
20240409,120600,55027300,65600,65500,65600,65400,43
|
|
20240409,120500,52211200,65500,65500,65500,65500,0
|
|
20240409,120400,52211200,65500,65500,65500,65500,0
|
|
20240409,120300,52211200,65500,65500,65500,65500,0
|
|
20240409,120200,52211200,65500,65500,65500,65500,1
|
|
20240409,120100,52145700,65500,65500,65500,65500,0
|
|
20240409,120000,52145700,65500,65500,65500,65500,0
|
|
20240409,115900,52145700,65500,65500,65500,65500,1
|
|
20240409,115800,52080200,65600,65600,65600,65600,1
|
|
20240409,115700,52014600,65600,65600,65600,65600,0
|
|
20240409,115600,52014600,65600,65600,65600,65600,1
|
|
20240409,115500,51949000,65600,65400,65600,65400,2
|
|
20240409,115400,51818000,65600,65600,65600,65600,0
|
|
20240409,115300,51818000,65600,65500,65600,65400,13
|
|
20240409,115200,50966900,65500,65500,65500,65500,1
|
|
20240409,115100,50901400,65500,65500,65500,65500,0
|
|
20240409,115000,50901400,65500,65500,65500,65500,1
|
|
20240409,114900,50835900,65500,65500,65500,65500,0
|
|
20240409,114800,50835900,65500,65500,65500,65500,1
|
|
20240409,114700,50770400,65500,65500,65500,65500,1
|
|
20240409,114600,50704900,65500,65500,65500,65500,226
|
|
20240409,114500,35901900,65500,65500,65500,65500,0
|
|
20240409,114400,35901900,65500,65500,65500,65500,1
|
|
20240409,114300,35836400,65500,65500,65500,65500,0
|
|
20240409,114200,35836400,65500,65500,65500,65500,0
|
|
20240409,114100,35836400,65500,65500,65500,65500,0
|
|
20240409,114000,35836400,65500,65500,65500,65500,0
|
|
20240409,113900,35836400,65500,65500,65500,65500,0
|
|
20240409,113800,35836400,65500,65600,65600,65500,9
|
|
20240409,113700,35246800,65600,65600,65600,65600,0
|
|
20240409,113600,35246800,65600,65600,65600,65600,1
|
|
20240409,113500,35181200,65600,65600,65600,65600,0
|
|
20240409,113400,35181200,65600,65600,65600,65600,0
|
|
20240409,113300,35181200,65600,65500,65600,65500,2
|
|
20240409,113200,35050100,65600,65600,65600,65600,25
|
|
20240409,113100,33410100,65500,65500,65500,65500,0
|
|
20240409,113000,33410100,65500,65500,65500,65500,0
|
|
20240409,112900,33410100,65500,65500,65500,65500,0
|
|
20240409,112800,33410100,65500,65500,65500,65500,0
|
|
20240409,112700,33410100,65500,65500,65500,65500,0
|
|
20240409,112600,33410100,65500,65500,65500,65500,0
|
|
20240409,112500,33410100,65500,65500,65500,65500,0
|
|
20240409,112400,33410100,65500,65500,65500,65500,0
|
|
20240409,112300,33410100,65500,65500,65500,65500,0
|
|
20240409,112200,33410100,65500,65500,65500,65500,2
|
|
20240409,112100,33279100,65500,65500,65500,65500,0
|
|
20240409,112000,33279100,65500,65500,65500,65500,0
|
|
20240409,111900,33279100,65500,65500,65500,65500,6
|
|
20240409,111800,32886100,65500,65500,65500,65500,0
|
|
20240409,111700,32886100,65500,65500,65500,65500,0
|
|
20240409,111600,32886100,65500,65500,65500,65500,0
|
|
20240409,111500,32886100,65500,65500,65500,65500,0
|
|
20240409,111400,32886100,65500,65500,65500,65500,0
|
|
20240409,111300,32886100,65500,65500,65500,65500,0
|
|
20240409,111200,32886100,65500,65500,65500,65500,0
|
|
20240409,111100,32886100,65500,65500,65500,65500,1
|
|
20240409,111000,32820600,65500,65500,65500,65500,0
|
|
20240409,110900,32820600,65500,65500,65500,65500,0
|
|
20240409,110800,32820600,65500,65500,65500,65500,0
|
|
20240409,110700,32820600,65500,65500,65500,65500,0
|
|
20240409,110600,32820600,65500,65500,65500,65500,0
|
|
20240409,110500,32820600,65500,65500,65500,65500,0
|
|
20240409,110400,32820600,65500,65500,65500,65500,0
|
|
20240409,110300,32820600,65500,65500,65500,65500,0
|
|
20240409,110200,32820600,65500,65500,65500,65500,0
|
|
20240409,110100,32820600,65500,65500,65500,65500,0
|
|
20240409,110000,32820600,65500,65500,65500,65500,1
|
|
20240409,105900,32755100,65500,65500,65500,65500,0
|
|
20240409,105800,32755100,65500,65500,65500,65500,0
|
|
20240409,105700,32755100,65500,65500,65500,65500,0
|
|
20240409,105600,32755100,65500,65500,65500,65500,0
|
|
20240409,105500,32755100,65500,65500,65500,65500,0
|
|
20240409,105400,32755100,65500,65500,65500,65500,15
|
|
20240409,105300,31772600,65500,65500,65500,65500,0
|
|
20240409,105200,31772600,65500,65500,65500,65500,0
|
|
20240409,105100,31772600,65500,65500,65500,65500,0
|
|
20240409,105000,31772600,65500,65500,65500,65500,0
|
|
20240409,104900,31772600,65500,65500,65500,65500,0
|
|
20240409,104800,31772600,65500,65500,65500,65500,0
|
|
20240409,104700,31772600,65500,65500,65500,65500,0
|
|
20240409,104600,31772600,65500,65600,65600,65500,73
|
|
20240409,104500,26988600,65600,65600,65600,65600,5
|
|
20240409,104400,26660600,65600,65600,65600,65600,0
|
|
20240409,104300,26660600,65600,65600,65600,65600,40
|
|
20240409,104200,24036600,65600,65600,65600,65600,0
|
|
20240409,104100,24036600,65600,65600,65600,65600,1
|
|
20240409,104000,23971000,65500,65500,65500,65500,0
|
|
20240409,103900,23971000,65500,65500,65500,65500,0
|
|
20240409,103800,23971000,65500,65500,65500,65500,0
|
|
20240409,103700,23971000,65500,65500,65500,65500,1
|
|
20240409,103600,23905500,65600,65600,65600,65600,0
|
|
20240409,103500,23905500,65600,65600,65600,65600,0
|
|
20240409,103400,23905500,65600,65600,65600,65600,0
|
|
20240409,103300,23905500,65600,65600,65600,65600,1
|
|
20240409,103200,23839900,65600,65600,65600,65600,0
|
|
20240409,103100,23839900,65600,65600,65600,65600,0
|
|
20240409,103000,23839900,65600,65600,65600,65600,0
|
|
20240409,102900,23839900,65600,65600,65600,65600,0
|
|
20240409,102800,23839900,65600,65600,65600,65600,0
|
|
20240409,102700,23839900,65600,65600,65600,65600,0
|
|
20240409,102600,23839900,65600,65600,65600,65600,0
|
|
20240409,102500,23839900,65600,65600,65600,65600,0
|
|
20240409,102400,23839900,65600,65600,65600,65600,0
|
|
20240409,102300,23839900,65600,65600,65600,65600,0
|
|
20240409,102200,23839900,65600,65600,65600,65600,1
|
|
20240409,102100,23774300,65600,65600,65600,65600,0
|
|
20240409,102000,23774300,65600,65600,65600,65600,0
|
|
20240409,101900,23774300,65600,65600,65600,65600,1
|
|
20240409,101800,23708700,65600,65600,65600,65600,0
|
|
20240409,101700,23708700,65600,65600,65600,65600,0
|
|
20240409,101600,23708700,65600,65600,65600,65600,0
|
|
20240409,101500,23708700,65600,65600,65600,65600,0
|
|
20240409,101400,23708700,65600,65600,65600,65600,0
|
|
20240409,101300,23708700,65600,65600,65600,65600,57
|
|
20240409,101200,19969500,65600,65600,65600,65600,3
|
|
20240409,101100,19772700,65600,65600,65600,65600,12
|
|
20240409,101000,18985500,65600,65600,65600,65600,0
|
|
20240409,100900,18985500,65600,65600,65600,65600,5
|
|
20240409,100800,18657500,65600,65600,65600,65600,0
|
|
20240409,100700,18657500,65600,65600,65600,65600,20
|
|
20240409,100600,17345500,65600,65600,65600,65600,0
|
|
20240409,100500,17345500,65600,65600,65600,65600,15
|
|
20240409,100400,16361500,65600,65600,65600,65600,20
|
|
20240409,100300,15049500,65700,65700,65700,65700,0
|
|
20240409,100200,15049500,65700,65700,65700,65700,0
|
|
20240409,100100,15049500,65700,65700,65700,65700,0
|
|
20240409,100000,15049500,65700,65700,65700,65700,1
|
|
20240409,095900,14983800,65700,65700,65700,65700,12
|
|
20240409,095800,14195400,65600,65600,65600,65600,15
|
|
20240409,095700,13211400,65600,65600,65600,65600,0
|
|
20240409,095600,13211400,65600,65600,65600,65600,1
|
|
20240409,095500,13145800,65700,65700,65700,65700,0
|
|
20240409,095400,13145800,65700,65700,65700,65700,0
|
|
20240409,095300,13145800,65700,65700,65700,65700,0
|
|
20240409,095200,13145800,65700,65700,65700,65700,1
|
|
20240409,095100,13080100,65700,65700,65700,65700,0
|
|
20240409,095000,13080100,65700,65700,65700,65700,2
|
|
20240409,094900,12948700,65700,65700,65700,65700,2
|
|
20240409,094800,12817300,65700,65700,65700,65700,0
|
|
20240409,094700,12817300,65700,65700,65700,65700,2
|
|
20240409,094600,12685900,65700,65700,65700,65700,1
|
|
20240409,094500,12620200,65600,65600,65600,65600,1
|
|
20240409,094400,12554600,65600,65600,65600,65600,0
|
|
20240409,094300,12554600,65600,65600,65600,65600,0
|
|
20240409,094200,12554600,65600,65600,65600,65600,0
|
|
20240409,094100,12554600,65600,65600,65600,65600,0
|
|
20240409,094000,12554600,65600,65600,65600,65600,0
|
|
20240409,093900,12554600,65600,65600,65600,65600,0
|
|
20240409,093800,12554600,65600,65600,65600,65600,11
|
|
20240409,093700,11833000,65600,65600,65600,65600,0
|
|
20240409,093600,11833000,65600,65600,65600,65600,0
|
|
20240409,093500,11833000,65600,65600,65600,65600,0
|
|
20240409,093400,11833000,65600,65600,65600,65600,10
|
|
20240409,093300,11177000,65700,65700,65700,65700,1
|
|
20240409,093200,11111300,65700,65700,65700,65700,0
|
|
20240409,093100,11111300,65700,65700,65700,65700,0
|
|
20240409,093000,11111300,65700,65700,65700,65700,0
|
|
20240409,092900,11111300,65700,65700,65700,65700,0
|
|
20240409,092800,11111300,65700,65700,65700,65700,1
|
|
20240409,092700,11045600,65700,65700,65700,65700,38
|
|
20240409,092600,8549000,65700,65700,65700,65700,0
|
|
20240409,092500,8549000,65700,65700,65700,65700,0
|
|
20240409,092400,8549000,65700,65700,65700,65700,0
|
|
20240409,092300,8549000,65700,65700,65700,65700,0
|
|
20240409,092200,8549000,65700,65700,65700,65700,12
|
|
20240409,092100,7760600,65700,65700,65700,65700,0
|
|
20240409,092000,7760600,65700,65700,65700,65700,0
|
|
20240409,091900,7760600,65700,65700,65700,65700,0
|
|
20240409,091800,7760600,65700,65700,65700,65700,9
|
|
20240409,091700,7169300,65700,65700,65700,65700,2
|
|
20240409,091600,7037900,65700,65700,65700,65700,0
|
|
20240409,091500,7037900,65700,65700,65700,65700,13
|
|
20240409,091400,6183800,65700,65700,65700,65700,2
|
|
20240409,091300,6052400,65700,65700,65700,65700,0
|
|
20240409,091200,6052400,65700,65700,65700,65700,10
|
|
20240409,091100,5395400,65700,65700,65700,65700,0
|
|
20240409,091000,5395400,65700,65700,65700,65700,0
|
|
20240409,090900,5395400,65700,65700,65700,65700,0
|
|
20240409,090800,5395400,65700,65700,65700,65700,0
|
|
20240409,090700,5395400,65700,65700,65700,65700,0
|
|
20240409,090600,5395400,65700,65700,65700,65700,0
|
|
20240409,090500,5395400,65700,65700,65700,65700,2
|
|
20240409,090400,5264000,65700,65700,65700,65700,5
|
|
20240409,090300,4935500,65800,65800,65800,65800,0
|
|
20240409,090200,4935500,65800,65800,65800,65800,0
|
|
20240409,090100,4935500,65800,65800,65800,65800,0
|
|
20240409,090000,4935500,65800,65900,65900,65800,75
|