652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,194900,135710200,65600,65600,65600,65600,30
|
|
20240422,194800,135710200,65600,65600,65600,65600,0
|
|
20240422,194700,135710200,65600,65600,65600,65600,0
|
|
20240422,194600,135710200,65600,65600,65600,65600,0
|
|
20240422,194500,135710200,65600,65600,65600,65600,0
|
|
20240422,194400,135710200,65600,65600,65600,65600,0
|
|
20240422,194300,135710200,65600,65600,65600,65600,0
|
|
20240422,194200,135710200,65600,65600,65600,65600,0
|
|
20240422,194100,135710200,65600,65600,65600,65600,0
|
|
20240422,194000,135710200,65600,65600,65600,65600,0
|
|
20240422,193900,135710200,65600,65600,65600,65600,0
|
|
20240422,193800,135710200,65600,65600,65600,65600,0
|
|
20240422,193700,135710200,65600,65600,65600,65600,0
|
|
20240422,193600,135710200,65600,65600,65600,65600,0
|
|
20240422,193500,135710200,65600,65600,65600,65600,0
|
|
20240422,193400,135710200,65600,65600,65600,65600,0
|
|
20240422,193300,135710200,65600,65600,65600,65600,0
|
|
20240422,193200,135710200,65600,65600,65600,65600,0
|
|
20240422,193100,135710200,65600,65600,65600,65600,0
|
|
20240422,193000,135710200,65600,65600,65600,65600,0
|
|
20240422,192900,135710200,65600,65600,65600,65600,0
|
|
20240422,192800,135710200,65600,65600,65600,65600,0
|
|
20240422,192700,135710200,65600,65600,65600,65600,0
|
|
20240422,192600,135710200,65600,65600,65600,65600,0
|
|
20240422,192500,135710200,65600,65600,65600,65600,0
|
|
20240422,192400,135710200,65600,65600,65600,65600,0
|
|
20240422,192300,135710200,65600,65600,65600,65600,0
|
|
20240422,192200,135710200,65600,65600,65600,65600,0
|
|
20240422,192100,135710200,65600,65600,65600,65600,0
|
|
20240422,192000,135710200,65600,65600,65600,65600,0
|
|
20240422,191900,135710200,65600,65600,65600,65600,30
|
|
20240422,191800,135710200,65600,65600,65600,65600,0
|
|
20240422,191700,135710200,65600,65600,65600,65600,0
|
|
20240422,191600,135710200,65600,65600,65600,65600,0
|
|
20240422,191500,135710200,65600,65600,65600,65600,0
|
|
20240422,191400,135710200,65600,65600,65600,65600,0
|
|
20240422,191300,135710200,65600,65600,65600,65600,0
|
|
20240422,191200,135710200,65600,65600,65600,65600,0
|
|
20240422,191100,135710200,65600,65600,65600,65600,0
|
|
20240422,191000,135710200,65600,65600,65600,65600,0
|
|
20240422,190900,135710200,65600,65600,65600,65600,0
|
|
20240422,190800,135710200,65600,65600,65600,65600,0
|
|
20240422,190700,135710200,65600,65600,65600,65600,0
|
|
20240422,190600,135710200,65600,65600,65600,65600,0
|
|
20240422,190500,135710200,65600,65600,65600,65600,0
|
|
20240422,190400,135710200,65600,65600,65600,65600,0
|
|
20240422,190300,135710200,65600,65600,65600,65600,0
|
|
20240422,190200,135710200,65600,65600,65600,65600,0
|
|
20240422,190100,135710200,65600,65600,65600,65600,0
|
|
20240422,190000,135710200,65600,65600,65600,65600,0
|
|
20240422,185900,135710200,65600,65600,65600,65600,0
|
|
20240422,185800,135710200,65600,65600,65600,65600,0
|
|
20240422,185700,135710200,65600,65600,65600,65600,0
|
|
20240422,185600,135710200,65600,65600,65600,65600,0
|
|
20240422,185500,135710200,65600,65600,65600,65600,0
|
|
20240422,185400,135710200,65600,65600,65600,65600,0
|
|
20240422,185300,135710200,65600,65600,65600,65600,0
|
|
20240422,185200,135710200,65600,65600,65600,65600,0
|
|
20240422,185100,135710200,65600,65600,65600,65600,0
|
|
20240422,185000,135710200,65600,65600,65600,65600,0
|
|
20240422,184900,135710200,65600,65600,65600,65600,30
|
|
20240422,184800,135710200,65600,65600,65600,65600,0
|
|
20240422,184700,135710200,65600,65600,65600,65600,0
|
|
20240422,184600,135710200,65600,65600,65600,65600,0
|
|
20240422,184500,135710200,65600,65600,65600,65600,0
|
|
20240422,184400,135710200,65600,65600,65600,65600,0
|
|
20240422,184300,135710200,65600,65600,65600,65600,0
|
|
20240422,184200,135710200,65600,65600,65600,65600,0
|
|
20240422,184100,135710200,65600,65600,65600,65600,0
|
|
20240422,184000,135710200,65600,65600,65600,65600,0
|
|
20240422,183900,135710200,65600,65600,65600,65600,0
|
|
20240422,183800,135710200,65600,65600,65600,65600,0
|
|
20240422,183700,135710200,65600,65600,65600,65600,0
|
|
20240422,183600,135710200,65600,65600,65600,65600,0
|
|
20240422,183500,135710200,65600,65600,65600,65600,0
|
|
20240422,183400,135710200,65600,65600,65600,65600,0
|
|
20240422,183300,135710200,65600,65600,65600,65600,0
|
|
20240422,183200,135710200,65600,65600,65600,65600,0
|
|
20240422,183100,135710200,65600,65600,65600,65600,0
|
|
20240422,183000,135710200,65600,65600,65600,65600,0
|
|
20240422,182900,135710200,65600,65600,65600,65600,0
|
|
20240422,182800,135710200,65600,65600,65600,65600,0
|
|
20240422,182700,135710200,65600,65600,65600,65600,0
|
|
20240422,182600,135710200,65600,65600,65600,65600,0
|
|
20240422,182500,135710200,65600,65600,65600,65600,0
|
|
20240422,182400,135710200,65600,65600,65600,65600,0
|
|
20240422,182300,135710200,65600,65600,65600,65600,0
|
|
20240422,182200,135710200,65600,65600,65600,65600,0
|
|
20240422,182100,135710200,65600,65600,65600,65600,0
|
|
20240422,182000,135710200,65600,65600,65600,65600,0
|
|
20240422,181900,135710200,65600,65600,65600,65600,30
|
|
20240422,181800,135710200,65600,65600,65600,65600,0
|
|
20240422,181700,135710200,65600,65600,65600,65600,0
|
|
20240422,181600,135710200,65600,65600,65600,65600,0
|
|
20240422,181500,135710200,65600,65600,65600,65600,0
|
|
20240422,181400,135710200,65600,65600,65600,65600,0
|
|
20240422,181300,135710200,65600,65600,65600,65600,0
|
|
20240422,181200,135710200,65600,65600,65600,65600,0
|
|
20240422,181100,135710200,65600,65600,65600,65600,0
|
|
20240422,181000,135710200,65600,65600,65600,65600,0
|
|
20240422,180900,135710200,65600,65600,65600,65600,0
|
|
20240422,180800,135710200,65600,65600,65600,65600,0
|
|
20240422,180700,135710200,65600,65600,65600,65600,0
|
|
20240422,180600,135710200,65600,65600,65600,65600,0
|
|
20240422,180500,135710200,65600,65600,65600,65600,0
|
|
20240422,180400,135710200,65600,65600,65600,65600,0
|
|
20240422,180300,135710200,65600,65600,65600,65600,0
|
|
20240422,180200,135710200,65600,65600,65600,65600,0
|
|
20240422,180100,135710200,65600,65600,65600,65600,0
|
|
20240422,180000,135710200,65600,65600,65600,65600,0
|
|
20240422,175900,135710200,65600,65600,65600,65600,0
|
|
20240422,175800,135710200,65600,65600,65600,65600,0
|
|
20240422,175700,135710200,65600,65600,65600,65600,0
|
|
20240422,175600,135710200,65600,65600,65600,65600,0
|
|
20240422,175500,135710200,65600,65600,65600,65600,0
|
|
20240422,175400,135710200,65600,65600,65600,65600,0
|
|
20240422,175300,135710200,65600,65600,65600,65600,0
|
|
20240422,175200,135710200,65600,65600,65600,65600,0
|
|
20240422,175100,135710200,65600,65600,65600,65600,0
|
|
20240422,175000,135710200,65600,65600,65600,65600,0
|
|
20240422,174900,135710200,65600,65600,65600,65600,30
|
|
20240422,174800,135710200,65600,65600,65600,65600,0
|
|
20240422,174700,135710200,65600,65600,65600,65600,0
|
|
20240422,174600,135710200,65600,65600,65600,65600,0
|
|
20240422,174500,135710200,65600,65600,65600,65600,0
|
|
20240422,174400,135710200,65600,65600,65600,65600,0
|
|
20240422,174300,135710200,65600,65600,65600,65600,0
|
|
20240422,174200,135710200,65600,65600,65600,65600,0
|
|
20240422,174100,135710200,65600,65600,65600,65600,0
|
|
20240422,174000,135710200,65600,65600,65600,65600,0
|
|
20240422,173900,135710200,65600,65600,65600,65600,0
|
|
20240422,173800,135710200,65600,65600,65600,65600,0
|
|
20240422,173700,135710200,65600,65600,65600,65600,0
|
|
20240422,173600,135710200,65600,65600,65600,65600,0
|
|
20240422,173500,135710200,65600,65600,65600,65600,0
|
|
20240422,173400,135710200,65600,65600,65600,65600,0
|
|
20240422,173300,135710200,65600,65600,65600,65600,0
|
|
20240422,173200,135710200,65600,65600,65600,65600,0
|
|
20240422,173100,135710200,65600,65600,65600,65600,0
|
|
20240422,173000,135710200,65600,65600,65600,65600,0
|
|
20240422,172900,135710200,65600,65600,65600,65600,0
|
|
20240422,172800,135710200,65600,65600,65600,65600,0
|
|
20240422,172700,135710200,65600,65600,65600,65600,0
|
|
20240422,172600,135710200,65600,65600,65600,65600,0
|
|
20240422,172500,135710200,65600,65600,65600,65600,0
|
|
20240422,172400,135710200,65600,65600,65600,65600,0
|
|
20240422,172300,135710200,65600,65600,65600,65600,0
|
|
20240422,172200,135710200,65600,65600,65600,65600,0
|
|
20240422,172100,135710200,65600,65600,65600,65600,0
|
|
20240422,172000,135710200,65600,65600,65600,65600,0
|
|
20240422,171900,135710200,65600,65600,65600,65600,30
|
|
20240422,171800,135710200,65600,65600,65600,65600,0
|
|
20240422,171700,135710200,65600,65600,65600,65600,0
|
|
20240422,171600,135710200,65600,65600,65600,65600,0
|
|
20240422,171500,135710200,65600,65600,65600,65600,0
|
|
20240422,171400,135710200,65600,65600,65600,65600,0
|
|
20240422,171300,135710200,65600,65600,65600,65600,0
|
|
20240422,171200,135710200,65600,65600,65600,65600,0
|
|
20240422,171100,135710200,65600,65600,65600,65600,0
|
|
20240422,171000,135710200,65600,65600,65600,65600,0
|
|
20240422,170900,135710200,65600,65600,65600,65600,0
|
|
20240422,170800,135710200,65600,65600,65600,65600,0
|
|
20240422,170700,135710200,65600,65600,65600,65600,0
|
|
20240422,170600,135710200,65600,65600,65600,65600,0
|
|
20240422,170500,135710200,65600,65600,65600,65600,0
|
|
20240422,170400,135710200,65600,65600,65600,65600,0
|
|
20240422,170300,135710200,65600,65600,65600,65600,0
|
|
20240422,170200,135710200,65600,65600,65600,65600,0
|
|
20240422,170100,135710200,65600,65600,65600,65600,0
|
|
20240422,170000,135710200,65600,65600,65600,65600,0
|
|
20240422,165900,135710200,65600,65600,65600,65600,0
|
|
20240422,165800,135710200,65600,65600,65600,65600,0
|
|
20240422,165700,135710200,65600,65600,65600,65600,0
|
|
20240422,165600,135710200,65600,65600,65600,65600,0
|
|
20240422,165500,135710200,65600,65600,65600,65600,0
|
|
20240422,165400,135710200,65600,65600,65600,65600,0
|
|
20240422,165300,135710200,65600,65600,65600,65600,0
|
|
20240422,165200,135710200,65600,65600,65600,65600,0
|
|
20240422,165100,135710200,65600,65600,65600,65600,0
|
|
20240422,165000,135710200,65600,65600,65600,65600,0
|
|
20240422,164900,135710200,65600,65600,65600,65600,30
|
|
20240422,164800,135710200,65600,65600,65600,65600,0
|
|
20240422,164700,135710200,65600,65600,65600,65600,0
|
|
20240422,164600,135710200,65600,65600,65600,65600,0
|
|
20240422,164500,135710200,65600,65600,65600,65600,0
|
|
20240422,164400,135710200,65600,65600,65600,65600,0
|
|
20240422,164300,135710200,65600,65600,65600,65600,0
|
|
20240422,164200,135710200,65600,65600,65600,65600,0
|
|
20240422,164100,135710200,65600,65600,65600,65600,0
|
|
20240422,164000,135710200,65600,65600,65600,65600,0
|
|
20240422,163900,135710200,65600,65600,65600,65600,0
|
|
20240422,163800,135710200,65600,65600,65600,65600,0
|
|
20240422,163700,135710200,65600,65600,65600,65600,0
|
|
20240422,163600,135710200,65600,65600,65600,65600,0
|
|
20240422,163500,135710200,65600,65600,65600,65600,0
|
|
20240422,163400,135710200,65600,65600,65600,65600,0
|
|
20240422,163300,135710200,65600,65600,65600,65600,0
|
|
20240422,163200,135710200,65600,65600,65600,65600,0
|
|
20240422,163100,135710200,65600,65600,65600,65600,0
|
|
20240422,163000,135710200,65600,65600,65600,65600,0
|
|
20240422,162900,135710200,65600,65600,65600,65600,0
|
|
20240422,162800,135710200,65600,65600,65600,65600,0
|
|
20240422,162700,135710200,65600,65600,65600,65600,0
|
|
20240422,162600,135710200,65600,65600,65600,65600,0
|
|
20240422,162500,135710200,65600,65600,65600,65600,0
|
|
20240422,162400,135710200,65600,65600,65600,65600,0
|
|
20240422,162300,135710200,65600,65600,65600,65600,0
|
|
20240422,162200,135710200,65600,65600,65600,65600,0
|
|
20240422,162100,135710200,65600,65600,65600,65600,0
|
|
20240422,162000,135710200,65600,65600,65600,65600,0
|
|
20240422,161900,135710200,65600,65600,65600,65600,30
|
|
20240422,161800,135710200,65600,65600,65600,65600,0
|
|
20240422,161700,135710200,65600,65600,65600,65600,0
|
|
20240422,161600,135710200,65600,65600,65600,65600,0
|
|
20240422,161500,135710200,65600,65600,65600,65600,0
|
|
20240422,161400,135710200,65600,65600,65600,65600,0
|
|
20240422,161300,135710200,65600,65600,65600,65600,0
|
|
20240422,161200,135710200,65600,65600,65600,65600,0
|
|
20240422,161100,135710200,65600,65600,65600,65600,0
|
|
20240422,161000,135710200,65600,65600,65600,65600,0
|
|
20240422,160900,135710200,65600,65600,65600,65600,0
|
|
20240422,160800,135710200,65600,65600,65600,65600,0
|
|
20240422,160700,135710200,65600,65600,65600,65600,0
|
|
20240422,160600,135710200,65600,65600,65600,65600,0
|
|
20240422,160500,135710200,65600,65600,65600,65600,0
|
|
20240422,160400,135710200,65600,65600,65600,65600,0
|
|
20240422,160300,135710200,65600,65600,65600,65600,0
|
|
20240422,160200,135710200,65600,65600,65600,65600,0
|
|
20240422,160100,135710200,65600,65600,65600,65600,0
|
|
20240422,160000,135710200,65600,65600,65600,65600,0
|
|
20240422,155900,135710200,65600,65600,65600,65600,0
|
|
20240422,155800,135710200,65600,65600,65600,65600,0
|
|
20240422,155700,135710200,65600,65600,65600,65600,0
|
|
20240422,155600,135710200,65600,65600,65600,65600,0
|
|
20240422,155500,135710200,65600,65600,65600,65600,0
|
|
20240422,155400,135710200,65600,65600,65600,65600,0
|
|
20240422,155300,135710200,65600,65600,65600,65600,0
|
|
20240422,155200,135710200,65600,65600,65600,65600,0
|
|
20240422,155100,135710200,65600,65600,65600,65600,0
|
|
20240422,155000,135710200,65600,65600,65600,65600,0
|
|
20240422,154900,135710200,65600,65600,65600,65600,30
|
|
20240422,154800,135710200,65600,65600,65600,65600,0
|
|
20240422,154700,135710200,65600,65600,65600,65600,0
|
|
20240422,154600,135710200,65600,65600,65600,65600,0
|
|
20240422,154500,135710200,65600,65600,65600,65600,0
|
|
20240422,154400,135710200,65600,65600,65600,65600,0
|
|
20240422,154300,135710200,65600,65600,65600,65600,0
|
|
20240422,154200,135710200,65600,65600,65600,65600,0
|
|
20240422,154100,135710200,65600,65600,65600,65600,0
|
|
20240422,154000,135710200,65600,65600,65600,65600,0
|
|
20240422,153900,135710200,65600,65600,65600,65600,0
|
|
20240422,153800,135710200,65600,65600,65600,65600,0
|
|
20240422,153700,135710200,65600,65600,65600,65600,0
|
|
20240422,153600,135710200,65600,65600,65600,65600,0
|
|
20240422,153500,135710200,65600,65600,65600,65600,0
|
|
20240422,153400,135710200,65600,65600,65600,65600,0
|
|
20240422,153300,135710200,65600,65600,65600,65600,0
|
|
20240422,153200,135710200,65600,65600,65600,65600,0
|
|
20240422,153100,135710200,65600,65600,65600,65600,0
|
|
20240422,153000,135710200,65600,65600,65600,65600,30
|
|
20240422,152900,133742200,65500,65500,65500,65500,0
|
|
20240422,152800,133742200,65500,65500,65500,65500,0
|
|
20240422,152700,133742200,65500,65500,65500,65500,0
|
|
20240422,152600,133742200,65500,65500,65500,65500,0
|
|
20240422,152500,133742200,65500,65500,65500,65500,0
|
|
20240422,152400,133742200,65500,65500,65500,65500,0
|
|
20240422,152300,133742200,65500,65500,65500,65500,0
|
|
20240422,152200,133742200,65500,65500,65500,65500,0
|
|
20240422,152100,133742200,65500,65500,65500,65500,0
|
|
20240422,152000,133742200,65500,65500,65500,65500,0
|
|
20240422,151900,133742200,65500,65500,65500,65500,2
|
|
20240422,151800,133611200,65500,65500,65500,65500,0
|
|
20240422,151700,133611200,65500,65500,65500,65500,0
|
|
20240422,151600,133611200,65500,65500,65500,65500,0
|
|
20240422,151500,133611200,65500,65500,65500,65500,0
|
|
20240422,151400,133611200,65500,65500,65500,65500,0
|
|
20240422,151300,133611200,65500,65500,65500,65500,27
|
|
20240422,151200,131842700,65500,65500,65500,65500,0
|
|
20240422,151100,131842700,65500,65500,65500,65500,6
|
|
20240422,151000,131449700,65400,65400,65400,65400,0
|
|
20240422,150900,131449700,65400,65500,65500,65400,4
|
|
20240422,150800,131188000,65400,65400,65400,65400,0
|
|
20240422,150700,131188000,65400,65400,65400,65400,0
|
|
20240422,150600,131188000,65400,65400,65400,65400,0
|
|
20240422,150500,131188000,65400,65400,65400,65400,0
|
|
20240422,150400,131188000,65400,65400,65400,65400,0
|
|
20240422,150300,131188000,65400,65400,65400,65400,1
|
|
20240422,150200,131122600,65500,65500,65500,65500,0
|
|
20240422,150100,131122600,65500,65500,65500,65500,0
|
|
20240422,150000,131122600,65500,65500,65500,65500,0
|
|
20240422,145900,131122600,65500,65500,65500,65500,0
|
|
20240422,145800,131122600,65500,65500,65500,65500,0
|
|
20240422,145700,131122600,65500,65500,65500,65500,7
|
|
20240422,145600,130664100,65500,65500,65500,65500,1
|
|
20240422,145500,130598600,65400,65400,65400,65400,0
|
|
20240422,145400,130598600,65400,65400,65400,65400,0
|
|
20240422,145300,130598600,65400,65400,65400,65400,0
|
|
20240422,145200,130598600,65400,65400,65400,65400,0
|
|
20240422,145100,130598600,65400,65400,65400,65400,0
|
|
20240422,145000,130598600,65400,65400,65400,65400,17
|
|
20240422,144900,129486800,65400,65400,65400,65400,0
|
|
20240422,144800,129486800,65400,65400,65400,65400,0
|
|
20240422,144700,129486800,65400,65400,65400,65400,0
|
|
20240422,144600,129486800,65400,65400,65400,65400,0
|
|
20240422,144500,129486800,65400,65400,65400,65400,0
|
|
20240422,144400,129486800,65400,65400,65400,65400,0
|
|
20240422,144300,129486800,65400,65400,65400,65400,0
|
|
20240422,144200,129486800,65400,65400,65400,65400,0
|
|
20240422,144100,129486800,65400,65400,65400,65400,3
|
|
20240422,144000,129290600,65400,65400,65400,65400,0
|
|
20240422,143900,129290600,65400,65400,65400,65400,0
|
|
20240422,143800,129290600,65400,65400,65400,65400,0
|
|
20240422,143700,129290600,65400,65400,65400,65400,0
|
|
20240422,143600,129290600,65400,65400,65400,65400,0
|
|
20240422,143500,129290600,65400,65400,65400,65400,0
|
|
20240422,143400,129290600,65400,65400,65400,65400,1
|
|
20240422,143300,129225200,65400,65400,65400,65400,2
|
|
20240422,143200,129094400,65400,65400,65400,65400,0
|
|
20240422,143100,129094400,65400,65400,65400,65400,3
|
|
20240422,143000,128898200,65300,65300,65300,65300,0
|
|
20240422,142900,128898200,65300,65300,65300,65300,0
|
|
20240422,142800,128898200,65300,65300,65300,65300,0
|
|
20240422,142700,128898200,65300,65300,65300,65300,0
|
|
20240422,142600,128898200,65300,65400,65400,65300,58
|
|
20240422,142500,125110000,65400,65400,65400,65400,0
|
|
20240422,142400,125110000,65400,65400,65400,65400,0
|
|
20240422,142300,125110000,65400,65400,65400,65400,0
|
|
20240422,142200,125110000,65400,65400,65400,65400,1
|
|
20240422,142100,125044600,65400,65400,65400,65400,2
|
|
20240422,142000,124913800,65500,65500,65500,65500,0
|
|
20240422,141900,124913800,65500,65500,65500,65500,299
|
|
20240422,141800,105329300,65500,65500,65500,65500,20
|
|
20240422,141700,104019300,65600,65600,65600,65600,0
|
|
20240422,141600,104019300,65600,65600,65600,65600,10
|
|
20240422,141500,103363300,65500,65500,65500,65500,0
|
|
20240422,141400,103363300,65500,65500,65500,65500,1
|
|
20240422,141300,103297800,65500,65500,65500,65500,0
|
|
20240422,141200,103297800,65500,65500,65500,65500,0
|
|
20240422,141100,103297800,65500,65500,65500,65500,0
|
|
20240422,141000,103297800,65500,65500,65500,65500,0
|
|
20240422,140900,103297800,65500,65500,65500,65500,0
|
|
20240422,140800,103297800,65500,65600,65600,65500,24
|
|
20240422,140700,101725600,65600,65600,65600,65600,8
|
|
20240422,140600,101200800,65600,65600,65600,65600,26
|
|
20240422,140500,99495200,65500,65500,65500,65500,12
|
|
20240422,140400,98709200,65500,65400,65600,65400,207
|
|
20240422,140300,85149000,65300,65300,65300,65300,0
|
|
20240422,140200,85149000,65300,65400,65400,65300,13
|
|
20240422,140100,84299900,65300,65300,65300,65300,0
|
|
20240422,140000,84299900,65300,65300,65300,65300,0
|
|
20240422,135900,84299900,65300,65300,65300,65300,0
|
|
20240422,135800,84299900,65300,65300,65300,65300,0
|
|
20240422,135700,84299900,65300,65300,65300,65300,0
|
|
20240422,135600,84299900,65300,65300,65300,65300,1
|
|
20240422,135500,84234600,65400,65400,65400,65400,0
|
|
20240422,135400,84234600,65400,65400,65400,65400,0
|
|
20240422,135300,84234600,65400,65400,65400,65400,2
|
|
20240422,135200,84103800,65200,65200,65200,65200,0
|
|
20240422,135100,84103800,65200,65200,65200,65200,0
|
|
20240422,135000,84103800,65200,65200,65200,65200,0
|
|
20240422,134900,84103800,65200,65200,65200,65200,0
|
|
20240422,134800,84103800,65200,65200,65200,65200,0
|
|
20240422,134700,84103800,65200,65200,65200,65200,0
|
|
20240422,134600,84103800,65200,65200,65200,65200,0
|
|
20240422,134500,84103800,65200,65200,65200,65200,0
|
|
20240422,134400,84103800,65200,65200,65200,65200,0
|
|
20240422,134300,84103800,65200,65400,65400,65200,47
|
|
20240422,134200,81033600,65300,65300,65300,65300,0
|
|
20240422,134100,81033600,65300,65300,65300,65300,15
|
|
20240422,134000,80054100,65200,65200,65200,65200,1
|
|
20240422,133900,79988900,65300,65300,65300,65300,10
|
|
20240422,133800,79335900,65300,65300,65300,65300,0
|
|
20240422,133700,79335900,65300,65300,65300,65300,0
|
|
20240422,133600,79335900,65300,65300,65300,65300,20
|
|
20240422,133500,78029900,65300,65300,65300,65300,0
|
|
20240422,133400,78029900,65300,65300,65300,65300,0
|
|
20240422,133300,78029900,65300,65300,65300,65300,1
|
|
20240422,133200,77964600,65300,65300,65300,65300,0
|
|
20240422,133100,77964600,65300,65300,65300,65300,5
|
|
20240422,133000,77638100,65300,65300,65300,65300,0
|
|
20240422,132900,77638100,65300,65300,65300,65300,0
|
|
20240422,132800,77638100,65300,65300,65300,65300,31
|
|
20240422,132700,75613800,65200,65200,65200,65200,0
|
|
20240422,132600,75613800,65200,65200,65200,65200,15
|
|
20240422,132500,74635800,65200,65200,65200,65200,0
|
|
20240422,132400,74635800,65200,65200,65200,65200,1
|
|
20240422,132300,74570600,65300,65300,65300,65300,0
|
|
20240422,132200,74570600,65300,65300,65300,65300,0
|
|
20240422,132100,74570600,65300,65300,65300,65300,0
|
|
20240422,132000,74570600,65300,65300,65300,65300,1
|
|
20240422,131900,74505300,65200,65300,65300,65200,11
|
|
20240422,131800,73787700,65300,65300,65300,65300,2
|
|
20240422,131700,73657100,65200,65200,65200,65200,0
|
|
20240422,131600,73657100,65200,65200,65200,65200,0
|
|
20240422,131500,73657100,65200,65200,65200,65200,0
|
|
20240422,131400,73657100,65200,65200,65200,65200,1
|
|
20240422,131300,73591900,65200,65200,65200,65200,61
|
|
20240422,131200,69614700,65200,65200,65200,65200,0
|
|
20240422,131100,69614700,65200,65200,65200,65200,0
|
|
20240422,131000,69614700,65200,65200,65200,65200,0
|
|
20240422,130900,69614700,65200,65200,65200,65200,1
|
|
20240422,130800,69549500,65000,65200,65200,65000,78
|
|
20240422,130700,64476800,65200,65200,65200,65200,0
|
|
20240422,130600,64476800,65200,65200,65200,65200,0
|
|
20240422,130500,64476800,65200,65300,65300,65200,5
|
|
20240422,130400,64150400,65300,65300,65300,65300,4
|
|
20240422,130300,63889200,65200,65200,65200,65200,0
|
|
20240422,130200,63889200,65200,65200,65200,65200,0
|
|
20240422,130100,63889200,65200,65200,65200,65200,1
|
|
20240422,130000,63824000,65300,65300,65300,65300,0
|
|
20240422,125900,63824000,65300,65200,65300,65200,14
|
|
20240422,125800,62909900,65200,65200,65200,65200,3
|
|
20240422,125700,62714300,65200,65200,65200,65200,7
|
|
20240422,125600,62257900,65200,65200,65300,65200,11
|
|
20240422,125500,61539800,65300,65200,65300,65200,8
|
|
20240422,125400,61017500,65300,65300,65300,65300,0
|
|
20240422,125300,61017500,65300,65300,65300,65300,0
|
|
20240422,125200,61017500,65300,65200,65300,65200,15
|
|
20240422,125100,60038200,65000,65000,65000,65000,0
|
|
20240422,125000,60038200,65000,65000,65000,65000,0
|
|
20240422,124900,60038200,65000,65000,65000,65000,0
|
|
20240422,124800,60038200,65000,65000,65000,65000,0
|
|
20240422,124700,60038200,65000,65200,65300,65000,13
|
|
20240422,124600,59190300,65000,65200,65200,65000,17
|
|
20240422,124500,58083500,65200,65200,65200,65200,1
|
|
20240422,124400,58018300,65200,65200,65200,65200,0
|
|
20240422,124300,58018300,65200,65200,65200,65200,5
|
|
20240422,124200,57692300,65200,65200,65200,65200,0
|
|
20240422,124100,57692300,65200,65200,65200,65200,10
|
|
20240422,124000,57040300,65200,65200,65200,65200,1
|
|
20240422,123900,56975100,65200,65200,65200,65200,2
|
|
20240422,123800,56844700,65200,65200,65200,65200,0
|
|
20240422,123700,56844700,65200,65200,65200,65200,0
|
|
20240422,123600,56844700,65200,65200,65200,65200,0
|
|
20240422,123500,56844700,65200,65200,65200,65200,0
|
|
20240422,123400,56844700,65200,65200,65200,65200,0
|
|
20240422,123300,56844700,65200,65200,65200,65200,0
|
|
20240422,123200,56844700,65200,65200,65200,65200,3
|
|
20240422,123100,56649100,65000,65000,65000,65000,0
|
|
20240422,123000,56649100,65000,65000,65000,65000,0
|
|
20240422,122900,56649100,65000,65000,65000,65000,0
|
|
20240422,122800,56649100,65000,65200,65200,65000,2
|
|
20240422,122700,56518900,65000,65000,65000,65000,3
|
|
20240422,122600,56323900,65000,65000,65000,65000,0
|
|
20240422,122500,56323900,65000,65000,65000,65000,15
|
|
20240422,122400,55348900,65000,65000,65000,65000,0
|
|
20240422,122300,55348900,65000,65000,65000,65000,0
|
|
20240422,122200,55348900,65000,65000,65000,65000,20
|
|
20240422,122100,54048900,65000,65000,65000,65000,0
|
|
20240422,122000,54048900,65000,65100,65200,65000,48
|
|
20240422,121900,50920800,64900,64900,64900,64900,0
|
|
20240422,121800,50920800,64900,64900,64900,64900,0
|
|
20240422,121700,50920800,64900,64900,64900,64900,0
|
|
20240422,121600,50920800,64900,64900,64900,64900,0
|
|
20240422,121500,50920800,64900,64900,64900,64900,0
|
|
20240422,121400,50920800,64900,64900,64900,64900,0
|
|
20240422,121300,50920800,64900,64900,64900,64900,0
|
|
20240422,121200,50920800,64900,64900,64900,64900,0
|
|
20240422,121100,50920800,64900,64900,64900,64900,0
|
|
20240422,121000,50920800,64900,64900,64900,64900,1
|
|
20240422,120900,50855900,65100,65100,65100,65100,0
|
|
20240422,120800,50855900,65100,65100,65100,65100,0
|
|
20240422,120700,50855900,65100,65100,65100,65100,47
|
|
20240422,120600,47796200,65000,65000,65000,65000,0
|
|
20240422,120500,47796200,65000,65000,65000,65000,0
|
|
20240422,120400,47796200,65000,65000,65000,65000,0
|
|
20240422,120300,47796200,65000,65000,65000,65000,0
|
|
20240422,120200,47796200,65000,65000,65000,65000,0
|
|
20240422,120100,47796200,65000,65000,65000,65000,1
|
|
20240422,120000,47731200,65000,65000,65000,65000,0
|
|
20240422,115900,47731200,65000,65000,65000,65000,0
|
|
20240422,115800,47731200,65000,65000,65000,65000,1
|
|
20240422,115700,47666200,64900,64900,64900,64900,0
|
|
20240422,115600,47666200,64900,64900,64900,64900,0
|
|
20240422,115500,47666200,64900,64900,64900,64900,0
|
|
20240422,115400,47666200,64900,64900,64900,64900,0
|
|
20240422,115300,47666200,64900,64900,64900,64900,2
|
|
20240422,115200,47536400,65100,65100,65100,65100,2
|
|
20240422,115100,47406200,65100,65100,65100,65100,0
|
|
20240422,115000,47406200,65100,65100,65100,65100,0
|
|
20240422,114900,47406200,65100,65100,65100,65100,0
|
|
20240422,114800,47406200,65100,65100,65100,65100,1
|
|
20240422,114700,47341100,65000,65000,65000,65000,2
|
|
20240422,114600,47211100,65100,65100,65100,65100,0
|
|
20240422,114500,47211100,65100,65100,65100,65100,0
|
|
20240422,114400,47211100,65100,65100,65100,65100,0
|
|
20240422,114300,47211100,65100,65100,65100,65100,1
|
|
20240422,114200,47146000,65100,65100,65100,65100,0
|
|
20240422,114100,47146000,65100,65100,65100,65100,0
|
|
20240422,114000,47146000,65100,65100,65100,65100,0
|
|
20240422,113900,47146000,65100,65100,65100,65100,20
|
|
20240422,113800,45844000,65100,65100,65100,65100,0
|
|
20240422,113700,45844000,65100,65100,65100,65100,0
|
|
20240422,113600,45844000,65100,65100,65100,65100,0
|
|
20240422,113500,45844000,65100,65100,65100,65100,0
|
|
20240422,113400,45844000,65100,65100,65100,65100,0
|
|
20240422,113300,45844000,65100,65100,65100,65100,0
|
|
20240422,113200,45844000,65100,65100,65100,65100,1
|
|
20240422,113100,45778900,65000,65000,65000,65000,0
|
|
20240422,113000,45778900,65000,65000,65000,65000,0
|
|
20240422,112900,45778900,65000,65000,65000,65000,1
|
|
20240422,112800,45713900,65100,65100,65100,65100,1
|
|
20240422,112700,45648800,65100,65100,65100,65100,0
|
|
20240422,112600,45648800,65100,65100,65100,65100,0
|
|
20240422,112500,45648800,65100,65100,65100,65100,0
|
|
20240422,112400,45648800,65100,65100,65100,65100,1
|
|
20240422,112300,45583700,65100,65100,65100,65100,0
|
|
20240422,112200,45583700,65100,65000,65100,65000,43
|
|
20240422,112100,42788400,65000,65000,65000,65000,0
|
|
20240422,112000,42788400,65000,64900,65000,64900,7
|
|
20240422,111900,42333600,64900,64800,64900,64800,19
|
|
20240422,111800,41100600,64800,64800,64800,64800,0
|
|
20240422,111700,41100600,64800,64800,64800,64800,0
|
|
20240422,111600,41100600,64800,64800,64800,64800,0
|
|
20240422,111500,41100600,64800,64800,64800,64800,0
|
|
20240422,111400,41100600,64800,64800,64800,64800,0
|
|
20240422,111300,41100600,64800,64800,64800,64800,0
|
|
20240422,111200,41100600,64800,64800,64800,64800,0
|
|
20240422,111100,41100600,64800,64800,64800,64800,0
|
|
20240422,111000,41100600,64800,64800,64800,64800,1
|
|
20240422,110900,41035800,64800,64800,64800,64800,0
|
|
20240422,110800,41035800,64800,64800,64800,64800,0
|
|
20240422,110700,41035800,64800,64800,64800,64800,1
|
|
20240422,110600,40971000,64800,64800,64800,64800,0
|
|
20240422,110500,40971000,64800,64800,64800,64800,2
|
|
20240422,110400,40841400,64800,64800,64800,64800,0
|
|
20240422,110300,40841400,64800,64800,64800,64800,0
|
|
20240422,110200,40841400,64800,64800,64800,64800,5
|
|
20240422,110100,40517400,64800,64800,64800,64800,0
|
|
20240422,110000,40517400,64800,64800,64800,64800,0
|
|
20240422,105900,40517400,64800,64800,64800,64800,0
|
|
20240422,105800,40517400,64800,64800,64800,64800,0
|
|
20240422,105700,40517400,64800,64800,64800,64800,0
|
|
20240422,105600,40517400,64800,64800,64800,64800,35
|
|
20240422,105500,38249400,64900,64900,64900,64900,0
|
|
20240422,105400,38249400,64900,64900,64900,64900,20
|
|
20240422,105300,36951400,64900,64900,64900,64900,0
|
|
20240422,105200,36951400,64900,64900,64900,64900,0
|
|
20240422,105100,36951400,64900,64900,64900,64900,0
|
|
20240422,105000,36951400,64900,64800,64900,64800,8
|
|
20240422,104900,36432300,64900,64900,64900,64900,0
|
|
20240422,104800,36432300,64900,64900,64900,64900,0
|
|
20240422,104700,36432300,64900,64900,64900,64900,0
|
|
20240422,104600,36432300,64900,64900,64900,64900,0
|
|
20240422,104500,36432300,64900,64900,64900,64900,0
|
|
20240422,104400,36432300,64900,64900,64900,64900,0
|
|
20240422,104300,36432300,64900,64900,64900,64900,0
|
|
20240422,104200,36432300,64900,64900,64900,64900,2
|
|
20240422,104100,36302500,64900,64900,64900,64900,0
|
|
20240422,104000,36302500,64900,64900,64900,64900,0
|
|
20240422,103900,36302500,64900,64900,64900,64900,2
|
|
20240422,103800,36172700,64800,64800,64800,64800,1
|
|
20240422,103700,36107900,64600,64600,64600,64600,0
|
|
20240422,103600,36107900,64600,64600,64600,64600,0
|
|
20240422,103500,36107900,64600,64600,64600,64600,0
|
|
20240422,103400,36107900,64600,64600,64600,64600,0
|
|
20240422,103300,36107900,64600,64600,64600,64600,0
|
|
20240422,103200,36107900,64600,64600,64600,64600,0
|
|
20240422,103100,36107900,64600,64600,64600,64600,0
|
|
20240422,103000,36107900,64600,64600,64600,64600,0
|
|
20240422,102900,36107900,64600,64600,64600,64600,0
|
|
20240422,102800,36107900,64600,64600,64600,64600,0
|
|
20240422,102700,36107900,64600,64600,64600,64600,2
|
|
20240422,102600,35978700,64800,64800,64800,64800,0
|
|
20240422,102500,35978700,64800,64800,64800,64800,0
|
|
20240422,102400,35978700,64800,64800,64800,64800,0
|
|
20240422,102300,35978700,64800,64800,64800,64800,0
|
|
20240422,102200,35978700,64800,64800,64800,64800,1
|
|
20240422,102100,35913900,64800,64800,64800,64800,0
|
|
20240422,102000,35913900,64800,64800,64800,64800,0
|
|
20240422,101900,35913900,64800,64800,64800,64800,2
|
|
20240422,101800,35784300,64800,64800,64800,64800,0
|
|
20240422,101700,35784300,64800,64800,64800,64800,1
|
|
20240422,101600,35719500,64700,64700,64700,64700,0
|
|
20240422,101500,35719500,64700,64700,64700,64700,0
|
|
20240422,101400,35719500,64700,64700,64700,64700,0
|
|
20240422,101300,35719500,64700,64700,64700,64700,0
|
|
20240422,101200,35719500,64700,64700,64700,64700,0
|
|
20240422,101100,35719500,64700,64800,64800,64700,8
|
|
20240422,101000,35201800,64700,64700,64700,64700,0
|
|
20240422,100900,35201800,64700,64700,64700,64700,10
|
|
20240422,100800,34554800,64700,64700,64700,64700,0
|
|
20240422,100700,34554800,64700,64700,64700,64700,0
|
|
20240422,100600,34554800,64700,64700,64700,64700,6
|
|
20240422,100500,34166600,64700,64700,64700,64700,0
|
|
20240422,100400,34166600,64700,64700,64700,64700,0
|
|
20240422,100300,34166600,64700,64700,64700,64700,15
|
|
20240422,100200,33196100,64700,64700,64700,64700,0
|
|
20240422,100100,33196100,64700,64700,64700,64700,0
|
|
20240422,100000,33196100,64700,64900,64900,64700,14
|
|
20240422,095900,32289600,64900,64900,64900,64900,0
|
|
20240422,095800,32289600,64900,64900,64900,64900,0
|
|
20240422,095700,32289600,64900,64800,64900,64800,2
|
|
20240422,095600,32159900,64900,64900,64900,64900,1
|
|
20240422,095500,32095000,64800,64800,64800,64800,3
|
|
20240422,095400,31900600,64800,64800,64800,64800,2
|
|
20240422,095300,31771000,64800,64800,64800,64800,3
|
|
20240422,095200,31576600,64900,64900,64900,64900,0
|
|
20240422,095100,31576600,64900,64900,64900,64900,0
|
|
20240422,095000,31576600,64900,64900,64900,64900,0
|
|
20240422,094900,31576600,64900,64900,64900,64900,0
|
|
20240422,094800,31576600,64900,64900,64900,64900,0
|
|
20240422,094700,31576600,64900,64900,64900,64900,0
|
|
20240422,094600,31576600,64900,64900,64900,64900,0
|
|
20240422,094500,31576600,64900,64900,64900,64900,1
|
|
20240422,094400,31511700,64900,64900,64900,64900,0
|
|
20240422,094300,31511700,64900,64900,64900,64900,0
|
|
20240422,094200,31511700,64900,64900,64900,64900,0
|
|
20240422,094100,31511700,64900,64900,64900,64900,1
|
|
20240422,094000,31446800,64800,64800,64800,64800,0
|
|
20240422,093900,31446800,64800,64800,64800,64800,1
|
|
20240422,093800,31382000,64900,64900,64900,64900,0
|
|
20240422,093700,31382000,64900,64800,64900,64800,11
|
|
20240422,093600,30669100,64800,64800,64800,64800,20
|
|
20240422,093500,29373100,64800,64700,64800,64700,11
|
|
20240422,093400,28660400,64700,64700,64700,64700,5
|
|
20240422,093300,28336900,64800,64800,64800,64800,20
|
|
20240422,093200,27040900,64700,64700,64700,64700,0
|
|
20240422,093100,27040900,64700,64700,64700,64700,1
|
|
20240422,093000,26976200,64700,64700,64700,64700,0
|
|
20240422,092900,26976200,64700,64700,64700,64700,0
|
|
20240422,092800,26976200,64700,64700,64700,64700,10
|
|
20240422,092700,26329200,64700,64700,64700,64700,0
|
|
20240422,092600,26329200,64700,64800,64900,64700,27
|
|
20240422,092500,24581200,64700,64700,64700,64700,0
|
|
20240422,092400,24581200,64700,64600,64700,64600,32
|
|
20240422,092300,22513800,64600,64600,64600,64600,0
|
|
20240422,092200,22513800,64600,64700,64700,64600,18
|
|
20240422,092100,21350800,64600,64600,64600,64600,1
|
|
20240422,092000,21286200,64600,64600,64600,64600,0
|
|
20240422,091900,21286200,64600,64600,64600,64600,2
|
|
20240422,091800,21157000,64500,64600,64900,64500,88
|
|
20240422,091700,15472500,64500,64500,64500,64500,3
|
|
20240422,091600,15279000,64400,64400,64400,64400,8
|
|
20240422,091500,14763800,64400,64400,64400,64400,0
|
|
20240422,091400,14763800,64400,64400,64400,64400,0
|
|
20240422,091300,14763800,64400,64400,64400,64400,0
|
|
20240422,091200,14763800,64400,64500,64500,64400,11
|
|
20240422,091100,14055100,64500,64500,64500,64500,0
|
|
20240422,091000,14055100,64500,64600,64600,64500,68
|
|
20240422,090900,9662900,64500,64500,64500,64500,0
|
|
20240422,090800,9662900,64500,64500,64500,64500,0
|
|
20240422,090700,9662900,64500,64500,64500,64500,91
|
|
20240422,090600,3793400,64500,64500,64500,64500,19
|
|
20240422,090500,2567900,64500,64400,64500,64400,2
|
|
20240422,090400,2439000,64400,64400,64400,64400,10
|
|
20240422,090300,1795000,64300,64300,64300,64300,1
|
|
20240422,090200,1730700,64100,64100,64100,64100,0
|
|
20240422,090100,1730700,64100,64100,64100,64100,0
|
|
20240422,090000,1730700,64100,64100,64100,64100,27
|