672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200900,6981100,78200,78200,78200,78200,17
|
|
20240307,200800,6981100,78200,78200,78200,78200,0
|
|
20240307,200700,6981100,78200,78200,78200,78200,0
|
|
20240307,200600,6981100,78200,78200,78200,78200,0
|
|
20240307,200500,6981100,78200,78200,78200,78200,0
|
|
20240307,200400,6981100,78200,78200,78200,78200,0
|
|
20240307,200300,6981100,78200,78200,78200,78200,0
|
|
20240307,200200,6981100,78200,78200,78200,78200,0
|
|
20240307,200100,6981100,78200,78200,78200,78200,0
|
|
20240307,200000,6981100,78200,78200,78200,78200,0
|
|
20240307,195900,6981100,78200,78200,78200,78200,0
|
|
20240307,195800,6981100,78200,78200,78200,78200,0
|
|
20240307,195700,6981100,78200,78200,78200,78200,0
|
|
20240307,195600,6981100,78200,78200,78200,78200,0
|
|
20240307,195500,6981100,78200,78200,78200,78200,0
|
|
20240307,195400,6981100,78200,78200,78200,78200,0
|
|
20240307,195300,6981100,78200,78200,78200,78200,0
|
|
20240307,195200,6981100,78200,78200,78200,78200,0
|
|
20240307,195100,6981100,78200,78200,78200,78200,0
|
|
20240307,195000,6981100,78200,78200,78200,78200,0
|
|
20240307,194900,6981100,78200,78200,78200,78200,0
|
|
20240307,194800,6981100,78200,78200,78200,78200,0
|
|
20240307,194700,6981100,78200,78200,78200,78200,0
|
|
20240307,194600,6981100,78200,78200,78200,78200,0
|
|
20240307,194500,6981100,78200,78200,78200,78200,0
|
|
20240307,194400,6981100,78200,78200,78200,78200,0
|
|
20240307,194300,6981100,78200,78200,78200,78200,0
|
|
20240307,194200,6981100,78200,78200,78200,78200,0
|
|
20240307,194100,6981100,78200,78200,78200,78200,0
|
|
20240307,194000,6981100,78200,78200,78200,78200,0
|
|
20240307,193900,6981100,78200,78200,78200,78200,17
|
|
20240307,193800,6981100,78200,78200,78200,78200,0
|
|
20240307,193700,6981100,78200,78200,78200,78200,0
|
|
20240307,193600,6981100,78200,78200,78200,78200,0
|
|
20240307,193500,6981100,78200,78200,78200,78200,0
|
|
20240307,193400,6981100,78200,78200,78200,78200,0
|
|
20240307,193300,6981100,78200,78200,78200,78200,0
|
|
20240307,193200,6981100,78200,78200,78200,78200,0
|
|
20240307,193100,6981100,78200,78200,78200,78200,0
|
|
20240307,193000,6981100,78200,78200,78200,78200,0
|
|
20240307,192900,6981100,78200,78200,78200,78200,0
|
|
20240307,192800,6981100,78200,78200,78200,78200,0
|
|
20240307,192700,6981100,78200,78200,78200,78200,0
|
|
20240307,192600,6981100,78200,78200,78200,78200,0
|
|
20240307,192500,6981100,78200,78200,78200,78200,0
|
|
20240307,192400,6981100,78200,78200,78200,78200,0
|
|
20240307,192300,6981100,78200,78200,78200,78200,0
|
|
20240307,192200,6981100,78200,78200,78200,78200,0
|
|
20240307,192100,6981100,78200,78200,78200,78200,0
|
|
20240307,192000,6981100,78200,78200,78200,78200,0
|
|
20240307,191900,6981100,78200,78200,78200,78200,0
|
|
20240307,191800,6981100,78200,78200,78200,78200,0
|
|
20240307,191700,6981100,78200,78200,78200,78200,0
|
|
20240307,191600,6981100,78200,78200,78200,78200,0
|
|
20240307,191500,6981100,78200,78200,78200,78200,0
|
|
20240307,191400,6981100,78200,78200,78200,78200,0
|
|
20240307,191300,6981100,78200,78200,78200,78200,0
|
|
20240307,191200,6981100,78200,78200,78200,78200,0
|
|
20240307,191100,6981100,78200,78200,78200,78200,0
|
|
20240307,191000,6981100,78200,78200,78200,78200,0
|
|
20240307,190900,6981100,78200,78200,78200,78200,17
|
|
20240307,190800,6981100,78200,78200,78200,78200,0
|
|
20240307,190700,6981100,78200,78200,78200,78200,0
|
|
20240307,190600,6981100,78200,78200,78200,78200,0
|
|
20240307,190500,6981100,78200,78200,78200,78200,0
|
|
20240307,190400,6981100,78200,78200,78200,78200,0
|
|
20240307,190300,6981100,78200,78200,78200,78200,0
|
|
20240307,190200,6981100,78200,78200,78200,78200,0
|
|
20240307,190100,6981100,78200,78200,78200,78200,0
|
|
20240307,190000,6981100,78200,78200,78200,78200,0
|
|
20240307,185900,6981100,78200,78200,78200,78200,0
|
|
20240307,185800,6981100,78200,78200,78200,78200,0
|
|
20240307,185700,6981100,78200,78200,78200,78200,0
|
|
20240307,185600,6981100,78200,78200,78200,78200,0
|
|
20240307,185500,6981100,78200,78200,78200,78200,0
|
|
20240307,185400,6981100,78200,78200,78200,78200,0
|
|
20240307,185300,6981100,78200,78200,78200,78200,0
|
|
20240307,185200,6981100,78200,78200,78200,78200,0
|
|
20240307,185100,6981100,78200,78200,78200,78200,0
|
|
20240307,185000,6981100,78200,78200,78200,78200,0
|
|
20240307,184900,6981100,78200,78200,78200,78200,0
|
|
20240307,184800,6981100,78200,78200,78200,78200,0
|
|
20240307,184700,6981100,78200,78200,78200,78200,0
|
|
20240307,184600,6981100,78200,78200,78200,78200,0
|
|
20240307,184500,6981100,78200,78200,78200,78200,0
|
|
20240307,184400,6981100,78200,78200,78200,78200,0
|
|
20240307,184300,6981100,78200,78200,78200,78200,0
|
|
20240307,184200,6981100,78200,78200,78200,78200,0
|
|
20240307,184100,6981100,78200,78200,78200,78200,0
|
|
20240307,184000,6981100,78200,78200,78200,78200,0
|
|
20240307,183900,6981100,78200,78200,78200,78200,17
|
|
20240307,183800,6981100,78200,78200,78200,78200,0
|
|
20240307,183700,6981100,78200,78200,78200,78200,0
|
|
20240307,183600,6981100,78200,78200,78200,78200,0
|
|
20240307,183500,6981100,78200,78200,78200,78200,0
|
|
20240307,183400,6981100,78200,78200,78200,78200,0
|
|
20240307,183300,6981100,78200,78200,78200,78200,0
|
|
20240307,183200,6981100,78200,78200,78200,78200,0
|
|
20240307,183100,6981100,78200,78200,78200,78200,0
|
|
20240307,183000,6981100,78200,78200,78200,78200,0
|
|
20240307,182900,6981100,78200,78200,78200,78200,0
|
|
20240307,182800,6981100,78200,78200,78200,78200,0
|
|
20240307,182700,6981100,78200,78200,78200,78200,0
|
|
20240307,182600,6981100,78200,78200,78200,78200,0
|
|
20240307,182500,6981100,78200,78200,78200,78200,0
|
|
20240307,182400,6981100,78200,78200,78200,78200,0
|
|
20240307,182300,6981100,78200,78200,78200,78200,0
|
|
20240307,182200,6981100,78200,78200,78200,78200,0
|
|
20240307,182100,6981100,78200,78200,78200,78200,0
|
|
20240307,182000,6981100,78200,78200,78200,78200,0
|
|
20240307,181900,6981100,78200,78200,78200,78200,0
|
|
20240307,181800,6981100,78200,78200,78200,78200,0
|
|
20240307,181700,6981100,78200,78200,78200,78200,0
|
|
20240307,181600,6981100,78200,78200,78200,78200,0
|
|
20240307,181500,6981100,78200,78200,78200,78200,0
|
|
20240307,181400,6981100,78200,78200,78200,78200,0
|
|
20240307,181300,6981100,78200,78200,78200,78200,0
|
|
20240307,181200,6981100,78200,78200,78200,78200,0
|
|
20240307,181100,6981100,78200,78200,78200,78200,0
|
|
20240307,181000,6981100,78200,78200,78200,78200,0
|
|
20240307,180900,6981100,78200,78200,78200,78200,17
|
|
20240307,180800,6981100,78200,78200,78200,78200,0
|
|
20240307,180700,6981100,78200,78200,78200,78200,0
|
|
20240307,180600,6981100,78200,78200,78200,78200,0
|
|
20240307,180500,6981100,78200,78200,78200,78200,0
|
|
20240307,180400,6981100,78200,78200,78200,78200,0
|
|
20240307,180300,6981100,78200,78200,78200,78200,0
|
|
20240307,180200,6981100,78200,78200,78200,78200,0
|
|
20240307,180100,6981100,78200,78200,78200,78200,0
|
|
20240307,180000,6981100,78200,78200,78200,78200,0
|
|
20240307,175900,6981100,78200,78200,78200,78200,0
|
|
20240307,175800,6981100,78200,78200,78200,78200,0
|
|
20240307,175700,6981100,78200,78200,78200,78200,0
|
|
20240307,175600,6981100,78200,78200,78200,78200,0
|
|
20240307,175500,6981100,78200,78200,78200,78200,0
|
|
20240307,175400,6981100,78200,78200,78200,78200,0
|
|
20240307,175300,6981100,78200,78200,78200,78200,0
|
|
20240307,175200,6981100,78200,78200,78200,78200,0
|
|
20240307,175100,6981100,78200,78200,78200,78200,0
|
|
20240307,175000,6981100,78200,78200,78200,78200,0
|
|
20240307,174900,6981100,78200,78200,78200,78200,0
|
|
20240307,174800,6981100,78200,78200,78200,78200,0
|
|
20240307,174700,6981100,78200,78200,78200,78200,0
|
|
20240307,174600,6981100,78200,78200,78200,78200,0
|
|
20240307,174500,6981100,78200,78200,78200,78200,0
|
|
20240307,174400,6981100,78200,78200,78200,78200,0
|
|
20240307,174300,6981100,78200,78200,78200,78200,0
|
|
20240307,174200,6981100,78200,78200,78200,78200,0
|
|
20240307,174100,6981100,78200,78200,78200,78200,0
|
|
20240307,174000,6981100,78200,78200,78200,78200,0
|
|
20240307,173900,6981100,78200,78200,78200,78200,17
|
|
20240307,173800,6981100,78200,78200,78200,78200,0
|
|
20240307,173700,6981100,78200,78200,78200,78200,0
|
|
20240307,173600,6981100,78200,78200,78200,78200,0
|
|
20240307,173500,6981100,78200,78200,78200,78200,0
|
|
20240307,173400,6981100,78200,78200,78200,78200,0
|
|
20240307,173300,6981100,78200,78200,78200,78200,0
|
|
20240307,173200,6981100,78200,78200,78200,78200,0
|
|
20240307,173100,6981100,78200,78200,78200,78200,0
|
|
20240307,173000,6981100,78200,78200,78200,78200,0
|
|
20240307,172900,6981100,78200,78200,78200,78200,0
|
|
20240307,172800,6981100,78200,78200,78200,78200,0
|
|
20240307,172700,6981100,78200,78200,78200,78200,0
|
|
20240307,172600,6981100,78200,78200,78200,78200,0
|
|
20240307,172500,6981100,78200,78200,78200,78200,0
|
|
20240307,172400,6981100,78200,78200,78200,78200,0
|
|
20240307,172300,6981100,78200,78200,78200,78200,0
|
|
20240307,172200,6981100,78200,78200,78200,78200,0
|
|
20240307,172100,6981100,78200,78200,78200,78200,0
|
|
20240307,172000,6981100,78200,78200,78200,78200,0
|
|
20240307,171900,6981100,78200,78200,78200,78200,0
|
|
20240307,171800,6981100,78200,78200,78200,78200,0
|
|
20240307,171700,6981100,78200,78200,78200,78200,0
|
|
20240307,171600,6981100,78200,78200,78200,78200,0
|
|
20240307,171500,6981100,78200,78200,78200,78200,0
|
|
20240307,171400,6981100,78200,78200,78200,78200,0
|
|
20240307,171300,6981100,78200,78200,78200,78200,0
|
|
20240307,171200,6981100,78200,78200,78200,78200,0
|
|
20240307,171100,6981100,78200,78200,78200,78200,0
|
|
20240307,171000,6981100,78200,78200,78200,78200,0
|
|
20240307,170900,6981100,78200,78200,78200,78200,17
|
|
20240307,170800,6981100,78200,78200,78200,78200,0
|
|
20240307,170700,6981100,78200,78200,78200,78200,0
|
|
20240307,170600,6981100,78200,78200,78200,78200,0
|
|
20240307,170500,6981100,78200,78200,78200,78200,0
|
|
20240307,170400,6981100,78200,78200,78200,78200,0
|
|
20240307,170300,6981100,78200,78200,78200,78200,0
|
|
20240307,170200,6981100,78200,78200,78200,78200,0
|
|
20240307,170100,6981100,78200,78200,78200,78200,0
|
|
20240307,170000,6981100,78200,78200,78200,78200,0
|
|
20240307,165900,6981100,78200,78200,78200,78200,0
|
|
20240307,165800,6981100,78200,78200,78200,78200,0
|
|
20240307,165700,6981100,78200,78200,78200,78200,0
|
|
20240307,165600,6981100,78200,78200,78200,78200,0
|
|
20240307,165500,6981100,78200,78200,78200,78200,0
|
|
20240307,165400,6981100,78200,78200,78200,78200,0
|
|
20240307,165300,6981100,78200,78200,78200,78200,0
|
|
20240307,165200,6981100,78200,78200,78200,78200,0
|
|
20240307,165100,6981100,78200,78200,78200,78200,0
|
|
20240307,165000,6981100,78200,78200,78200,78200,0
|
|
20240307,164900,6981100,78200,78200,78200,78200,0
|
|
20240307,164800,6981100,78200,78200,78200,78200,0
|
|
20240307,164700,6981100,78200,78200,78200,78200,0
|
|
20240307,164600,6981100,78200,78200,78200,78200,0
|
|
20240307,164500,6981100,78200,78200,78200,78200,0
|
|
20240307,164400,6981100,78200,78200,78200,78200,0
|
|
20240307,164300,6981100,78200,78200,78200,78200,0
|
|
20240307,164200,6981100,78200,78200,78200,78200,0
|
|
20240307,164100,6981100,78200,78200,78200,78200,0
|
|
20240307,164000,6981100,78200,78200,78200,78200,0
|
|
20240307,163900,6981100,78200,78200,78200,78200,17
|
|
20240307,163800,6981100,78200,78200,78200,78200,0
|
|
20240307,163700,6981100,78200,78200,78200,78200,0
|
|
20240307,163600,6981100,78200,78200,78200,78200,0
|
|
20240307,163500,6981100,78200,78200,78200,78200,0
|
|
20240307,163400,6981100,78200,78200,78200,78200,0
|
|
20240307,163300,6981100,78200,78200,78200,78200,0
|
|
20240307,163200,6981100,78200,78200,78200,78200,0
|
|
20240307,163100,6981100,78200,78200,78200,78200,0
|
|
20240307,163000,6981100,78200,78200,78200,78200,0
|
|
20240307,162900,6981100,78200,78200,78200,78200,0
|
|
20240307,162800,6981100,78200,78200,78200,78200,0
|
|
20240307,162700,6981100,78200,78200,78200,78200,0
|
|
20240307,162600,6981100,78200,78200,78200,78200,0
|
|
20240307,162500,6981100,78200,78200,78200,78200,0
|
|
20240307,162400,6981100,78200,78200,78200,78200,0
|
|
20240307,162300,6981100,78200,78200,78200,78200,0
|
|
20240307,162200,6981100,78200,78200,78200,78200,0
|
|
20240307,162100,6981100,78200,78200,78200,78200,0
|
|
20240307,162000,6981100,78200,78200,78200,78200,0
|
|
20240307,161900,6981100,78200,78200,78200,78200,0
|
|
20240307,161800,6981100,78200,78200,78200,78200,0
|
|
20240307,161700,6981100,78200,78200,78200,78200,0
|
|
20240307,161600,6981100,78200,78200,78200,78200,0
|
|
20240307,161500,6981100,78200,78200,78200,78200,0
|
|
20240307,161400,6981100,78200,78200,78200,78200,0
|
|
20240307,161300,6981100,78200,78200,78200,78200,0
|
|
20240307,161200,6981100,78200,78200,78200,78200,0
|
|
20240307,161100,6981100,78200,78200,78200,78200,0
|
|
20240307,161000,6981100,78200,78200,78200,78200,0
|
|
20240307,160900,6981100,78200,78200,78200,78200,17
|
|
20240307,160800,6981100,78200,78200,78200,78200,0
|
|
20240307,160700,6981100,78200,78200,78200,78200,0
|
|
20240307,160600,6981100,78200,78200,78200,78200,0
|
|
20240307,160500,6981100,78200,78200,78200,78200,0
|
|
20240307,160400,6981100,78200,78200,78200,78200,0
|
|
20240307,160300,6981100,78200,78200,78200,78200,0
|
|
20240307,160200,6981100,78200,78200,78200,78200,0
|
|
20240307,160100,6981100,78200,78200,78200,78200,0
|
|
20240307,160000,6981100,78200,78200,78200,78200,0
|
|
20240307,155900,6981100,78200,78200,78200,78200,0
|
|
20240307,155800,6981100,78200,78200,78200,78200,0
|
|
20240307,155700,6981100,78200,78200,78200,78200,0
|
|
20240307,155600,6981100,78200,78200,78200,78200,0
|
|
20240307,155500,6981100,78200,78200,78200,78200,0
|
|
20240307,155400,6981100,78200,78200,78200,78200,0
|
|
20240307,155300,6981100,78200,78200,78200,78200,0
|
|
20240307,155200,6981100,78200,78200,78200,78200,0
|
|
20240307,155100,6981100,78200,78200,78200,78200,0
|
|
20240307,155000,6981100,78200,78200,78200,78200,0
|
|
20240307,154900,6981100,78200,78200,78200,78200,0
|
|
20240307,154800,6981100,78200,78200,78200,78200,0
|
|
20240307,154700,6981100,78200,78200,78200,78200,0
|
|
20240307,154600,6981100,78200,78200,78200,78200,0
|
|
20240307,154500,6981100,78200,78200,78200,78200,0
|
|
20240307,154400,6981100,78200,78200,78200,78200,0
|
|
20240307,154300,6981100,78200,78200,78200,78200,0
|
|
20240307,154200,6981100,78200,78200,78200,78200,0
|
|
20240307,154100,6981100,78200,78200,78200,78200,0
|
|
20240307,154000,6981100,78200,78200,78200,78200,0
|
|
20240307,153900,6981100,78200,78200,78200,78200,17
|
|
20240307,153800,6981100,78200,78200,78200,78200,0
|
|
20240307,153700,6981100,78200,78200,78200,78200,0
|
|
20240307,153600,6981100,78200,78200,78200,78200,0
|
|
20240307,153500,6981100,78200,78200,78200,78200,0
|
|
20240307,153400,6981100,78200,78200,78200,78200,0
|
|
20240307,153300,6981100,78200,78200,78200,78200,0
|
|
20240307,153200,6981100,78200,78200,78200,78200,0
|
|
20240307,153100,6981100,78200,78200,78200,78200,0
|
|
20240307,153000,6981100,78200,78200,78200,78200,17
|
|
20240307,152900,5651700,78500,78500,78500,78500,0
|
|
20240307,152800,5651700,78500,78500,78500,78500,0
|
|
20240307,152700,5651700,78500,78500,78500,78500,0
|
|
20240307,152600,5651700,78500,78500,78500,78500,0
|
|
20240307,152500,5651700,78500,78500,78500,78500,0
|
|
20240307,152400,5651700,78500,78500,78500,78500,0
|
|
20240307,152300,5651700,78500,78500,78500,78500,0
|
|
20240307,152200,5651700,78500,78500,78500,78500,0
|
|
20240307,152100,5651700,78500,78500,78500,78500,0
|
|
20240307,152000,5651700,78500,78500,78500,78500,0
|
|
20240307,151900,5651700,78500,78500,78500,78500,13
|
|
20240307,151800,4631200,78500,78500,78500,78500,1
|
|
20240307,151700,4552700,78500,78500,78500,78500,0
|
|
20240307,151600,4552700,78500,78500,78500,78500,4
|
|
20240307,151500,4238700,78500,78500,78500,78500,0
|
|
20240307,151400,4238700,78500,78500,78500,78500,0
|
|
20240307,151300,4238700,78500,78500,78500,78500,0
|
|
20240307,151200,4238700,78500,78500,78500,78500,0
|
|
20240307,151100,4238700,78500,78500,78500,78500,0
|
|
20240307,151000,4238700,78500,78500,78500,78500,0
|
|
20240307,150900,4238700,78500,78500,78500,78500,0
|
|
20240307,150800,4238700,78500,78500,78500,78500,0
|
|
20240307,150700,4238700,78500,78500,78500,78500,1
|
|
20240307,150600,4160200,78500,78500,78500,78500,1
|
|
20240307,150500,4081700,78500,78500,78500,78500,0
|
|
20240307,150400,4081700,78500,78500,78500,78500,1
|
|
20240307,150300,4003200,78500,78500,78500,78500,0
|
|
20240307,150200,4003200,78500,78500,78500,78500,0
|
|
20240307,150100,4003200,78500,78500,78500,78500,0
|
|
20240307,150000,4003200,78500,78500,78500,78500,0
|
|
20240307,145900,4003200,78500,78500,78500,78500,0
|
|
20240307,145800,4003200,78500,78500,78500,78500,1
|
|
20240307,145700,3924700,78500,78500,78500,78500,0
|
|
20240307,145600,3924700,78500,78500,78500,78500,0
|
|
20240307,145500,3924700,78500,78500,78500,78500,0
|
|
20240307,145400,3924700,78500,78500,78500,78500,1
|
|
20240307,145300,3846200,78500,78500,78500,78500,0
|
|
20240307,145200,3846200,78500,78500,78500,78500,1
|
|
20240307,145100,3767700,78500,78500,78500,78500,0
|
|
20240307,145000,3767700,78500,78500,78500,78500,0
|
|
20240307,144900,3767700,78500,78500,78500,78500,0
|
|
20240307,144800,3767700,78500,78500,78500,78500,0
|
|
20240307,144700,3767700,78500,78500,78500,78500,0
|
|
20240307,144600,3767700,78500,78500,78500,78500,0
|
|
20240307,144500,3767700,78500,78500,78500,78500,2
|
|
20240307,144400,3610700,78500,78500,78500,78500,0
|
|
20240307,144300,3610700,78500,78500,78500,78500,0
|
|
20240307,144200,3610700,78500,78500,78500,78500,0
|
|
20240307,144100,3610700,78500,78500,78500,78500,2
|
|
20240307,144000,3453700,78500,78500,78500,78500,0
|
|
20240307,143900,3453700,78500,78500,78500,78500,0
|
|
20240307,143800,3453700,78500,78500,78500,78500,0
|
|
20240307,143700,3453700,78500,78500,78500,78500,0
|
|
20240307,143600,3453700,78500,78500,78500,78500,1
|
|
20240307,143500,3375200,78500,78500,78500,78500,0
|
|
20240307,143400,3375200,78500,78500,78500,78500,0
|
|
20240307,143300,3375200,78500,78500,78500,78500,0
|
|
20240307,143200,3375200,78500,78500,78500,78500,2
|
|
20240307,143100,3218200,78500,78500,78500,78500,0
|
|
20240307,143000,3218200,78500,78500,78500,78500,0
|
|
20240307,142900,3218200,78500,78500,78500,78500,0
|
|
20240307,142800,3218200,78500,78500,78500,78500,1
|
|
20240307,142700,3139700,78500,78500,78500,78500,1
|
|
20240307,142600,3061200,78500,78500,78500,78500,0
|
|
20240307,142500,3061200,78500,78500,78500,78500,0
|
|
20240307,142400,3061200,78500,78500,78500,78500,0
|
|
20240307,142300,3061200,78500,78500,78500,78500,0
|
|
20240307,142200,3061200,78500,78500,78500,78500,0
|
|
20240307,142100,3061200,78500,78500,78500,78500,0
|
|
20240307,142000,3061200,78500,78500,78500,78500,0
|
|
20240307,141900,3061200,78500,78500,78500,78500,0
|
|
20240307,141800,3061200,78500,78500,78500,78500,1
|
|
20240307,141700,2982700,78300,78300,78300,78300,1
|
|
20240307,141600,2904400,78300,78300,78300,78300,0
|
|
20240307,141500,2904400,78300,78300,78300,78300,1
|
|
20240307,141400,2826100,78300,78300,78300,78300,0
|
|
20240307,141300,2826100,78300,78300,78300,78300,0
|
|
20240307,141200,2826100,78300,78300,78300,78300,0
|
|
20240307,141100,2826100,78300,78300,78300,78300,0
|
|
20240307,141000,2826100,78300,78300,78300,78300,2
|
|
20240307,140900,2669500,78300,78300,78300,78300,0
|
|
20240307,140800,2669500,78300,78300,78300,78300,0
|
|
20240307,140700,2669500,78300,78300,78300,78300,0
|
|
20240307,140600,2669500,78300,78300,78300,78300,0
|
|
20240307,140500,2669500,78300,78300,78300,78300,0
|
|
20240307,140400,2669500,78300,78300,78300,78300,0
|
|
20240307,140300,2669500,78300,78300,78300,78300,1
|
|
20240307,140200,2591200,78300,78300,78300,78300,1
|
|
20240307,140100,2512900,78300,78300,78300,78300,0
|
|
20240307,140000,2512900,78300,78300,78300,78300,0
|
|
20240307,135900,2512900,78300,78300,78300,78300,0
|
|
20240307,135800,2512900,78300,78300,78300,78300,0
|
|
20240307,135700,2512900,78300,78300,78300,78300,0
|
|
20240307,135600,2512900,78300,78300,78300,78300,0
|
|
20240307,135500,2512900,78300,78300,78300,78300,0
|
|
20240307,135400,2512900,78300,78300,78300,78300,0
|
|
20240307,135300,2512900,78300,78300,78300,78300,0
|
|
20240307,135200,2512900,78300,78300,78300,78300,1
|
|
20240307,135100,2434600,78300,78300,78300,78300,0
|
|
20240307,135000,2434600,78300,78300,78300,78300,0
|
|
20240307,134900,2434600,78300,78300,78300,78300,1
|
|
20240307,134800,2356300,78300,78300,78300,78300,0
|
|
20240307,134700,2356300,78300,78300,78300,78300,2
|
|
20240307,134600,2199700,78500,78500,78500,78500,0
|
|
20240307,134500,2199700,78500,78500,78500,78500,0
|
|
20240307,134400,2199700,78500,78500,78500,78500,0
|
|
20240307,134300,2199700,78500,78500,78500,78500,0
|
|
20240307,134200,2199700,78500,78500,78500,78500,0
|
|
20240307,134100,2199700,78500,78500,78500,78500,0
|
|
20240307,134000,2199700,78500,78500,78500,78500,0
|
|
20240307,133900,2199700,78500,78500,78500,78500,0
|
|
20240307,133800,2199700,78500,78500,78500,78500,1
|
|
20240307,133700,2121200,78500,78500,78500,78500,1
|
|
20240307,133600,2042700,78500,78500,78500,78500,1
|
|
20240307,133500,1964200,78500,78500,78500,78500,2
|
|
20240307,133400,1807200,78500,78500,78500,78500,0
|
|
20240307,133300,1807200,78500,78500,78500,78500,0
|
|
20240307,133200,1807200,78500,78500,78500,78500,0
|
|
20240307,133100,1807200,78500,78500,78500,78500,0
|
|
20240307,133000,1807200,78500,78500,78500,78500,0
|
|
20240307,132900,1807200,78500,78500,78500,78500,0
|
|
20240307,132800,1807200,78500,78500,78500,78500,1
|
|
20240307,132700,1728700,78600,78600,78600,78600,0
|
|
20240307,132600,1728700,78600,78600,78600,78600,0
|
|
20240307,132500,1728700,78600,78600,78600,78600,0
|
|
20240307,132400,1728700,78600,78600,78600,78600,0
|
|
20240307,132300,1728700,78600,78600,78600,78600,1
|
|
20240307,132200,1650100,78600,78600,78600,78600,0
|
|
20240307,132100,1650100,78600,78600,78600,78600,0
|
|
20240307,132000,1650100,78600,78600,78600,78600,0
|
|
20240307,131900,1650100,78600,78600,78600,78600,0
|
|
20240307,131800,1650100,78600,78600,78600,78600,0
|
|
20240307,131700,1650100,78600,78600,78600,78600,0
|
|
20240307,131600,1650100,78600,78600,78600,78600,0
|
|
20240307,131500,1650100,78600,78600,78600,78600,0
|
|
20240307,131400,1650100,78600,78600,78600,78600,1
|
|
20240307,131300,1571500,78600,78600,78600,78600,0
|
|
20240307,131200,1571500,78600,78600,78600,78600,0
|
|
20240307,131100,1571500,78600,78600,78600,78600,0
|
|
20240307,131000,1571500,78600,78600,78600,78600,1
|
|
20240307,130900,1492900,78600,78600,78600,78600,0
|
|
20240307,130800,1492900,78600,78600,78600,78600,0
|
|
20240307,130700,1492900,78600,78600,78600,78600,0
|
|
20240307,130600,1492900,78600,78600,78600,78600,0
|
|
20240307,130500,1492900,78600,78600,78600,78600,0
|
|
20240307,130400,1492900,78600,78600,78600,78600,0
|
|
20240307,130300,1492900,78600,78600,78600,78600,0
|
|
20240307,130200,1492900,78600,78600,78600,78600,0
|
|
20240307,130100,1492900,78600,78600,78600,78600,0
|
|
20240307,130000,1492900,78600,78600,78600,78600,3
|
|
20240307,125900,1257100,78600,78600,78600,78600,0
|
|
20240307,125800,1257100,78600,78600,78600,78600,0
|
|
20240307,125700,1257100,78600,78600,78600,78600,1
|
|
20240307,125600,1178500,78600,78600,78600,78600,0
|
|
20240307,125500,1178500,78600,78600,78600,78600,0
|
|
20240307,125400,1178500,78600,78600,78600,78600,0
|
|
20240307,125300,1178500,78600,78600,78600,78600,0
|
|
20240307,125200,1178500,78600,78600,78600,78600,0
|
|
20240307,125100,1178500,78600,78600,78600,78600,0
|
|
20240307,125000,1178500,78600,78600,78600,78600,0
|
|
20240307,124900,1178500,78600,78600,78600,78600,0
|
|
20240307,124800,1178500,78600,78600,78600,78600,0
|
|
20240307,124700,1178500,78600,78600,78600,78600,0
|
|
20240307,124600,1178500,78600,78600,78600,78600,0
|
|
20240307,124500,1178500,78600,78600,78600,78600,0
|
|
20240307,124400,1178500,78600,78600,78600,78600,1
|
|
20240307,124300,1099900,78600,78600,78600,78600,0
|
|
20240307,124200,1099900,78600,78600,78600,78600,0
|
|
20240307,124100,1099900,78600,78600,78600,78600,0
|
|
20240307,124000,1099900,78600,78600,78600,78600,0
|
|
20240307,123900,1099900,78600,78600,78600,78600,0
|
|
20240307,123800,1099900,78600,78600,78600,78600,0
|
|
20240307,123700,1099900,78600,78600,78600,78600,0
|
|
20240307,123600,1099900,78600,78600,78600,78600,0
|
|
20240307,123500,1099900,78600,78600,78600,78600,0
|
|
20240307,123400,1099900,78600,78600,78600,78600,0
|
|
20240307,123300,1099900,78600,78600,78600,78600,0
|
|
20240307,123200,1099900,78600,78600,78600,78600,0
|
|
20240307,123100,1099900,78600,78600,78600,78600,1
|
|
20240307,123000,1021300,78600,78600,78600,78600,0
|
|
20240307,122900,1021300,78600,78600,78600,78600,0
|
|
20240307,122800,1021300,78600,78600,78600,78600,0
|
|
20240307,122700,1021300,78600,78600,78600,78600,0
|
|
20240307,122600,1021300,78600,78600,78600,78600,0
|
|
20240307,122500,1021300,78600,78600,78600,78600,0
|
|
20240307,122400,1021300,78600,78600,78600,78600,0
|
|
20240307,122300,1021300,78600,78600,78600,78600,0
|
|
20240307,122200,1021300,78600,78600,78600,78600,0
|
|
20240307,122100,1021300,78600,78600,78600,78600,0
|
|
20240307,122000,1021300,78600,78600,78600,78600,0
|
|
20240307,121900,1021300,78600,78600,78600,78600,0
|
|
20240307,121800,1021300,78600,78600,78600,78600,1
|
|
20240307,121700,942700,78600,78600,78600,78600,0
|
|
20240307,121600,942700,78600,78600,78600,78600,0
|
|
20240307,121500,942700,78600,78600,78600,78600,0
|
|
20240307,121400,942700,78600,78600,78600,78600,0
|
|
20240307,121300,942700,78600,78600,78600,78600,0
|
|
20240307,121200,942700,78600,78600,78600,78600,0
|
|
20240307,121100,942700,78600,78600,78600,78600,0
|
|
20240307,121000,942700,78600,78600,78600,78600,0
|
|
20240307,120900,942700,78600,78600,78600,78600,0
|
|
20240307,120800,942700,78600,78600,78600,78600,0
|
|
20240307,120700,942700,78600,78600,78600,78600,0
|
|
20240307,120600,942700,78600,78600,78600,78600,0
|
|
20240307,120500,942700,78600,78600,78600,78600,1
|
|
20240307,120400,864100,78600,78600,78600,78600,0
|
|
20240307,120300,864100,78600,78600,78600,78600,0
|
|
20240307,120200,864100,78600,78600,78600,78600,0
|
|
20240307,120100,864100,78600,78600,78600,78600,0
|
|
20240307,120000,864100,78600,78600,78600,78600,0
|
|
20240307,115900,864100,78600,78600,78600,78600,0
|
|
20240307,115800,864100,78600,78600,78600,78600,0
|
|
20240307,115700,864100,78600,78600,78600,78600,0
|
|
20240307,115600,864100,78600,78600,78600,78600,0
|
|
20240307,115500,864100,78600,78600,78600,78600,0
|
|
20240307,115400,864100,78600,78600,78600,78600,0
|
|
20240307,115300,864100,78600,78600,78600,78600,0
|
|
20240307,115200,864100,78600,78600,78600,78600,1
|
|
20240307,115100,785500,78600,78600,78600,78600,0
|
|
20240307,115000,785500,78600,78600,78600,78600,0
|
|
20240307,114900,785500,78600,78600,78600,78600,0
|
|
20240307,114800,785500,78600,78600,78600,78600,0
|
|
20240307,114700,785500,78600,78600,78600,78600,0
|
|
20240307,114600,785500,78600,78600,78600,78600,0
|
|
20240307,114500,785500,78600,78600,78600,78600,0
|
|
20240307,114400,785500,78600,78600,78600,78600,0
|
|
20240307,114300,785500,78600,78600,78600,78600,0
|
|
20240307,114200,785500,78600,78600,78600,78600,0
|
|
20240307,114100,785500,78600,78600,78600,78600,0
|
|
20240307,114000,785500,78600,78600,78600,78600,0
|
|
20240307,113900,785500,78600,78600,78600,78600,1
|
|
20240307,113800,706900,78600,78600,78600,78600,0
|
|
20240307,113700,706900,78600,78600,78600,78600,0
|
|
20240307,113600,706900,78600,78600,78600,78600,0
|
|
20240307,113500,706900,78600,78600,78600,78600,0
|
|
20240307,113400,706900,78600,78600,78600,78600,0
|
|
20240307,113300,706900,78600,78600,78600,78600,0
|
|
20240307,113200,706900,78600,78600,78600,78600,0
|
|
20240307,113100,706900,78600,78600,78600,78600,0
|
|
20240307,113000,706900,78600,78600,78600,78600,0
|
|
20240307,112900,706900,78600,78600,78600,78600,0
|
|
20240307,112800,706900,78600,78600,78600,78600,0
|
|
20240307,112700,706900,78600,78600,78600,78600,0
|
|
20240307,112600,706900,78600,78600,78600,78600,1
|
|
20240307,112500,628300,78600,78600,78600,78600,0
|
|
20240307,112400,628300,78600,78600,78600,78600,0
|
|
20240307,112300,628300,78600,78600,78600,78600,0
|
|
20240307,112200,628300,78600,78600,78600,78600,0
|
|
20240307,112100,628300,78600,78600,78600,78600,0
|
|
20240307,112000,628300,78600,78600,78600,78600,0
|
|
20240307,111900,628300,78600,78600,78600,78600,0
|
|
20240307,111800,628300,78600,78600,78600,78600,0
|
|
20240307,111700,628300,78600,78600,78600,78600,0
|
|
20240307,111600,628300,78600,78600,78600,78600,0
|
|
20240307,111500,628300,78600,78600,78600,78600,0
|
|
20240307,111400,628300,78600,78600,78600,78600,0
|
|
20240307,111300,628300,78600,78600,78600,78600,1
|
|
20240307,111200,549700,78600,78600,78600,78600,0
|
|
20240307,111100,549700,78600,78600,78600,78600,0
|
|
20240307,111000,549700,78600,78600,78600,78600,0
|
|
20240307,110900,549700,78600,78600,78600,78600,0
|
|
20240307,110800,549700,78600,78600,78600,78600,0
|
|
20240307,110700,549700,78600,78600,78600,78600,0
|
|
20240307,110600,549700,78600,78600,78600,78600,0
|
|
20240307,110500,549700,78600,78600,78600,78600,0
|
|
20240307,110400,549700,78600,78600,78600,78600,0
|
|
20240307,110300,549700,78600,78600,78600,78600,0
|
|
20240307,110200,549700,78600,78600,78600,78600,0
|
|
20240307,110100,549700,78600,78600,78600,78600,0
|
|
20240307,110000,549700,78600,78600,78600,78600,1
|
|
20240307,105900,471100,78100,78100,78100,78100,0
|
|
20240307,105800,471100,78100,78100,78100,78100,0
|
|
20240307,105700,471100,78100,78100,78100,78100,0
|
|
20240307,105600,471100,78100,78100,78100,78100,0
|
|
20240307,105500,471100,78100,78100,78100,78100,0
|
|
20240307,105400,471100,78100,78100,78100,78100,0
|
|
20240307,105300,471100,78100,78100,78100,78100,0
|
|
20240307,105200,471100,78100,78100,78100,78100,0
|
|
20240307,105100,471100,78100,78100,78100,78100,0
|
|
20240307,105000,471100,78100,78100,78100,78100,0
|
|
20240307,104900,471100,78100,78100,78100,78100,0
|
|
20240307,104800,471100,78100,78100,78100,78100,0
|
|
20240307,104700,471100,78100,78100,78100,78100,0
|
|
20240307,104600,471100,78100,78100,78100,78100,0
|
|
20240307,104500,471100,78100,78100,78100,78100,0
|
|
20240307,104400,471100,78100,78100,78100,78100,0
|
|
20240307,104300,471100,78100,78100,78100,78100,0
|
|
20240307,104200,471100,78100,78100,78100,78100,0
|
|
20240307,104100,471100,78100,78100,78100,78100,0
|
|
20240307,104000,471100,78100,78100,78100,78100,0
|
|
20240307,103900,471100,78100,78100,78100,78100,0
|
|
20240307,103800,471100,78100,78100,78100,78100,0
|
|
20240307,103700,471100,78100,78100,78100,78100,0
|
|
20240307,103600,471100,78100,78100,78100,78100,0
|
|
20240307,103500,471100,78100,78100,78100,78100,0
|
|
20240307,103400,471100,78100,78100,78100,78100,0
|
|
20240307,103300,471100,78100,78100,78100,78100,0
|
|
20240307,103200,471100,78100,78100,78100,78100,0
|
|
20240307,103100,471100,78100,78100,78100,78100,0
|
|
20240307,103000,471100,78100,78100,78100,78100,0
|
|
20240307,102900,471100,78100,78100,78100,78100,0
|
|
20240307,102800,471100,78100,78100,78100,78100,0
|
|
20240307,102700,471100,78100,78100,78100,78100,0
|
|
20240307,102600,471100,78100,78100,78100,78100,0
|
|
20240307,102500,471100,78100,78100,78100,78100,1
|
|
20240307,102400,393000,78600,78600,78600,78600,0
|
|
20240307,102300,393000,78600,78600,78600,78600,0
|
|
20240307,102200,393000,78600,78600,78600,78600,0
|
|
20240307,102100,393000,78600,78600,78600,78600,0
|
|
20240307,102000,393000,78600,78600,78600,78600,0
|
|
20240307,101900,393000,78600,78600,78600,78600,0
|
|
20240307,101800,393000,78600,78600,78600,78600,0
|
|
20240307,101700,393000,78600,78600,78600,78600,0
|
|
20240307,101600,393000,78600,78600,78600,78600,0
|
|
20240307,101500,393000,78600,78600,78600,78600,0
|
|
20240307,101400,393000,78600,78600,78600,78600,0
|
|
20240307,101300,393000,78600,78600,78600,78600,0
|
|
20240307,101200,393000,78600,78600,78600,78600,0
|
|
20240307,101100,393000,78600,78600,78600,78600,0
|
|
20240307,101000,393000,78600,78600,78600,78600,0
|
|
20240307,100900,393000,78600,78600,78600,78600,0
|
|
20240307,100800,393000,78600,78600,78600,78600,0
|
|
20240307,100700,393000,78600,78600,78600,78600,0
|
|
20240307,100600,393000,78600,78600,78600,78600,0
|
|
20240307,100500,393000,78600,78600,78600,78600,0
|
|
20240307,100400,393000,78600,78600,78600,78600,0
|
|
20240307,100300,393000,78600,78600,78600,78600,0
|
|
20240307,100200,393000,78600,78600,78600,78600,0
|
|
20240307,100100,393000,78600,78600,78600,78600,0
|
|
20240307,100000,393000,78600,78600,78600,78600,0
|
|
20240307,095900,393000,78600,78600,78600,78600,0
|
|
20240307,095800,393000,78600,78600,78600,78600,0
|
|
20240307,095700,393000,78600,78600,78600,78600,0
|
|
20240307,095600,393000,78600,78600,78600,78600,0
|
|
20240307,095500,393000,78600,78600,78600,78600,2
|
|
20240307,095400,235800,78600,78600,78600,78600,0
|
|
20240307,095300,235800,78600,78600,78600,78600,0
|
|
20240307,095200,235800,78600,78600,78600,78600,0
|
|
20240307,095100,235800,78600,78600,78600,78600,0
|
|
20240307,095000,235800,78600,78600,78600,78600,0
|
|
20240307,094900,235800,78600,78600,78600,78600,0
|
|
20240307,094800,235800,78600,78600,78600,78600,0
|
|
20240307,094700,235800,78600,78600,78600,78600,0
|
|
20240307,094600,235800,78600,78600,78600,78600,0
|
|
20240307,094500,235800,78600,78600,78600,78600,0
|
|
20240307,094400,235800,78600,78600,78600,78600,0
|
|
20240307,094300,235800,78600,78600,78600,78600,0
|
|
20240307,094200,235800,78600,78600,78600,78600,0
|
|
20240307,094100,235800,78600,78600,78600,78600,1
|
|
20240307,094000,157200,78600,78600,78600,78600,0
|
|
20240307,093900,157200,78600,78600,78600,78600,0
|
|
20240307,093800,157200,78600,78600,78600,78600,0
|
|
20240307,093700,157200,78600,78600,78600,78600,0
|
|
20240307,093600,157200,78600,78600,78600,78600,0
|
|
20240307,093500,157200,78600,78600,78600,78600,0
|
|
20240307,093400,157200,78600,78600,78600,78600,0
|
|
20240307,093300,157200,78600,78600,78600,78600,0
|
|
20240307,093200,157200,78600,78600,78600,78600,0
|
|
20240307,093100,157200,78600,78600,78600,78600,0
|
|
20240307,093000,157200,78600,78600,78600,78600,0
|
|
20240307,092900,157200,78600,78600,78600,78600,0
|
|
20240307,092800,157200,78600,78600,78600,78600,0
|
|
20240307,092700,157200,78600,78600,78600,78600,0
|
|
20240307,092600,157200,78600,78600,78600,78600,0
|
|
20240307,092500,157200,78600,78600,78600,78600,0
|
|
20240307,092400,157200,78600,78600,78600,78600,0
|
|
20240307,092300,157200,78600,78600,78600,78600,0
|
|
20240307,092200,157200,78600,78600,78600,78600,0
|
|
20240307,092100,157200,78600,78600,78600,78600,0
|
|
20240307,092000,157200,78600,78600,78600,78600,0
|
|
20240307,091900,157200,78600,78600,78600,78600,0
|
|
20240307,091800,157200,78600,78600,78600,78600,0
|
|
20240307,091700,157200,78600,78600,78600,78600,0
|
|
20240307,091600,157200,78600,78600,78600,78600,0
|
|
20240307,091500,157200,78600,78600,78600,78600,0
|
|
20240307,091400,157200,78600,78600,78600,78600,0
|
|
20240307,091300,157200,78600,78600,78600,78600,0
|
|
20240307,091200,157200,78600,78600,78600,78600,0
|
|
20240307,091100,157200,78600,78600,78600,78600,0
|
|
20240307,091000,157200,78600,78600,78600,78600,0
|
|
20240307,090900,157200,78600,78600,78600,78600,0
|
|
20240307,090800,157200,78600,78600,78600,78600,0
|
|
20240307,090700,157200,78600,78600,78600,78600,0
|
|
20240307,090600,157200,78600,78600,78600,78600,0
|
|
20240307,090500,157200,78600,78600,78600,78600,0
|
|
20240307,090400,157200,78600,78600,78600,78600,1
|
|
20240307,090300,78600,78600,78600,78600,78600,0
|
|
20240307,090200,78600,78600,78600,78600,78600,0
|
|
20240307,090100,78600,78600,78600,78600,78600,0
|
|
20240307,090000,78600,78600,78600,78600,78600,1
|