672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200900,9603200,77700,77700,77700,77700,9
|
|
20240318,200800,9603200,77700,77700,77700,77700,0
|
|
20240318,200700,9603200,77700,77700,77700,77700,0
|
|
20240318,200600,9603200,77700,77700,77700,77700,0
|
|
20240318,200500,9603200,77700,77700,77700,77700,0
|
|
20240318,200400,9603200,77700,77700,77700,77700,0
|
|
20240318,200300,9603200,77700,77700,77700,77700,0
|
|
20240318,200200,9603200,77700,77700,77700,77700,0
|
|
20240318,200100,9603200,77700,77700,77700,77700,0
|
|
20240318,200000,9603200,77700,77700,77700,77700,0
|
|
20240318,195900,9603200,77700,77700,77700,77700,0
|
|
20240318,195800,9603200,77700,77700,77700,77700,0
|
|
20240318,195700,9603200,77700,77700,77700,77700,0
|
|
20240318,195600,9603200,77700,77700,77700,77700,0
|
|
20240318,195500,9603200,77700,77700,77700,77700,0
|
|
20240318,195400,9603200,77700,77700,77700,77700,0
|
|
20240318,195300,9603200,77700,77700,77700,77700,0
|
|
20240318,195200,9603200,77700,77700,77700,77700,0
|
|
20240318,195100,9603200,77700,77700,77700,77700,0
|
|
20240318,195000,9603200,77700,77700,77700,77700,0
|
|
20240318,194900,9603200,77700,77700,77700,77700,0
|
|
20240318,194800,9603200,77700,77700,77700,77700,0
|
|
20240318,194700,9603200,77700,77700,77700,77700,0
|
|
20240318,194600,9603200,77700,77700,77700,77700,0
|
|
20240318,194500,9603200,77700,77700,77700,77700,0
|
|
20240318,194400,9603200,77700,77700,77700,77700,0
|
|
20240318,194300,9603200,77700,77700,77700,77700,0
|
|
20240318,194200,9603200,77700,77700,77700,77700,0
|
|
20240318,194100,9603200,77700,77700,77700,77700,0
|
|
20240318,194000,9603200,77700,77700,77700,77700,0
|
|
20240318,193900,9603200,77700,77700,77700,77700,9
|
|
20240318,193800,9603200,77700,77700,77700,77700,0
|
|
20240318,193700,9603200,77700,77700,77700,77700,0
|
|
20240318,193600,9603200,77700,77700,77700,77700,0
|
|
20240318,193500,9603200,77700,77700,77700,77700,0
|
|
20240318,193400,9603200,77700,77700,77700,77700,0
|
|
20240318,193300,9603200,77700,77700,77700,77700,0
|
|
20240318,193200,9603200,77700,77700,77700,77700,0
|
|
20240318,193100,9603200,77700,77700,77700,77700,0
|
|
20240318,193000,9603200,77700,77700,77700,77700,0
|
|
20240318,192900,9603200,77700,77700,77700,77700,0
|
|
20240318,192800,9603200,77700,77700,77700,77700,0
|
|
20240318,192700,9603200,77700,77700,77700,77700,0
|
|
20240318,192600,9603200,77700,77700,77700,77700,0
|
|
20240318,192500,9603200,77700,77700,77700,77700,0
|
|
20240318,192400,9603200,77700,77700,77700,77700,0
|
|
20240318,192300,9603200,77700,77700,77700,77700,0
|
|
20240318,192200,9603200,77700,77700,77700,77700,0
|
|
20240318,192100,9603200,77700,77700,77700,77700,0
|
|
20240318,192000,9603200,77700,77700,77700,77700,0
|
|
20240318,191900,9603200,77700,77700,77700,77700,0
|
|
20240318,191800,9603200,77700,77700,77700,77700,0
|
|
20240318,191700,9603200,77700,77700,77700,77700,0
|
|
20240318,191600,9603200,77700,77700,77700,77700,0
|
|
20240318,191500,9603200,77700,77700,77700,77700,0
|
|
20240318,191400,9603200,77700,77700,77700,77700,0
|
|
20240318,191300,9603200,77700,77700,77700,77700,0
|
|
20240318,191200,9603200,77700,77700,77700,77700,0
|
|
20240318,191100,9603200,77700,77700,77700,77700,0
|
|
20240318,191000,9603200,77700,77700,77700,77700,0
|
|
20240318,190900,9603200,77700,77700,77700,77700,9
|
|
20240318,190800,9603200,77700,77700,77700,77700,0
|
|
20240318,190700,9603200,77700,77700,77700,77700,0
|
|
20240318,190600,9603200,77700,77700,77700,77700,0
|
|
20240318,190500,9603200,77700,77700,77700,77700,0
|
|
20240318,190400,9603200,77700,77700,77700,77700,0
|
|
20240318,190300,9603200,77700,77700,77700,77700,0
|
|
20240318,190200,9603200,77700,77700,77700,77700,0
|
|
20240318,190100,9603200,77700,77700,77700,77700,0
|
|
20240318,190000,9603200,77700,77700,77700,77700,0
|
|
20240318,185900,9603200,77700,77700,77700,77700,0
|
|
20240318,185800,9603200,77700,77700,77700,77700,0
|
|
20240318,185700,9603200,77700,77700,77700,77700,0
|
|
20240318,185600,9603200,77700,77700,77700,77700,0
|
|
20240318,185500,9603200,77700,77700,77700,77700,0
|
|
20240318,185400,9603200,77700,77700,77700,77700,0
|
|
20240318,185300,9603200,77700,77700,77700,77700,0
|
|
20240318,185200,9603200,77700,77700,77700,77700,0
|
|
20240318,185100,9603200,77700,77700,77700,77700,0
|
|
20240318,185000,9603200,77700,77700,77700,77700,0
|
|
20240318,184900,9603200,77700,77700,77700,77700,0
|
|
20240318,184800,9603200,77700,77700,77700,77700,0
|
|
20240318,184700,9603200,77700,77700,77700,77700,0
|
|
20240318,184600,9603200,77700,77700,77700,77700,0
|
|
20240318,184500,9603200,77700,77700,77700,77700,0
|
|
20240318,184400,9603200,77700,77700,77700,77700,0
|
|
20240318,184300,9603200,77700,77700,77700,77700,0
|
|
20240318,184200,9603200,77700,77700,77700,77700,0
|
|
20240318,184100,9603200,77700,77700,77700,77700,0
|
|
20240318,184000,9603200,77700,77700,77700,77700,0
|
|
20240318,183900,9603200,77700,77700,77700,77700,9
|
|
20240318,183800,9603200,77700,77700,77700,77700,0
|
|
20240318,183700,9603200,77700,77700,77700,77700,0
|
|
20240318,183600,9603200,77700,77700,77700,77700,0
|
|
20240318,183500,9603200,77700,77700,77700,77700,0
|
|
20240318,183400,9603200,77700,77700,77700,77700,0
|
|
20240318,183300,9603200,77700,77700,77700,77700,0
|
|
20240318,183200,9603200,77700,77700,77700,77700,0
|
|
20240318,183100,9603200,77700,77700,77700,77700,0
|
|
20240318,183000,9603200,77700,77700,77700,77700,0
|
|
20240318,182900,9603200,77700,77700,77700,77700,0
|
|
20240318,182800,9603200,77700,77700,77700,77700,0
|
|
20240318,182700,9603200,77700,77700,77700,77700,0
|
|
20240318,182600,9603200,77700,77700,77700,77700,0
|
|
20240318,182500,9603200,77700,77700,77700,77700,0
|
|
20240318,182400,9603200,77700,77700,77700,77700,0
|
|
20240318,182300,9603200,77700,77700,77700,77700,0
|
|
20240318,182200,9603200,77700,77700,77700,77700,0
|
|
20240318,182100,9603200,77700,77700,77700,77700,0
|
|
20240318,182000,9603200,77700,77700,77700,77700,0
|
|
20240318,181900,9603200,77700,77700,77700,77700,0
|
|
20240318,181800,9603200,77700,77700,77700,77700,0
|
|
20240318,181700,9603200,77700,77700,77700,77700,0
|
|
20240318,181600,9603200,77700,77700,77700,77700,0
|
|
20240318,181500,9603200,77700,77700,77700,77700,0
|
|
20240318,181400,9603200,77700,77700,77700,77700,0
|
|
20240318,181300,9603200,77700,77700,77700,77700,0
|
|
20240318,181200,9603200,77700,77700,77700,77700,0
|
|
20240318,181100,9603200,77700,77700,77700,77700,0
|
|
20240318,181000,9603200,77700,77700,77700,77700,0
|
|
20240318,180900,9603200,77700,77700,77700,77700,9
|
|
20240318,180800,9603200,77700,77700,77700,77700,0
|
|
20240318,180700,9603200,77700,77700,77700,77700,0
|
|
20240318,180600,9603200,77700,77700,77700,77700,0
|
|
20240318,180500,9603200,77700,77700,77700,77700,0
|
|
20240318,180400,9603200,77700,77700,77700,77700,0
|
|
20240318,180300,9603200,77700,77700,77700,77700,0
|
|
20240318,180200,9603200,77700,77700,77700,77700,0
|
|
20240318,180100,9603200,77700,77700,77700,77700,0
|
|
20240318,180000,9603200,77700,77700,77700,77700,0
|
|
20240318,175900,9603200,77700,77700,77700,77700,0
|
|
20240318,175800,9603200,77700,77700,77700,77700,0
|
|
20240318,175700,9603200,77700,77700,77700,77700,0
|
|
20240318,175600,9603200,77700,77700,77700,77700,0
|
|
20240318,175500,9603200,77700,77700,77700,77700,0
|
|
20240318,175400,9603200,77700,77700,77700,77700,0
|
|
20240318,175300,9603200,77700,77700,77700,77700,0
|
|
20240318,175200,9603200,77700,77700,77700,77700,0
|
|
20240318,175100,9603200,77700,77700,77700,77700,0
|
|
20240318,175000,9603200,77700,77700,77700,77700,0
|
|
20240318,174900,9603200,77700,77700,77700,77700,0
|
|
20240318,174800,9603200,77700,77700,77700,77700,0
|
|
20240318,174700,9603200,77700,77700,77700,77700,0
|
|
20240318,174600,9603200,77700,77700,77700,77700,0
|
|
20240318,174500,9603200,77700,77700,77700,77700,0
|
|
20240318,174400,9603200,77700,77700,77700,77700,0
|
|
20240318,174300,9603200,77700,77700,77700,77700,0
|
|
20240318,174200,9603200,77700,77700,77700,77700,0
|
|
20240318,174100,9603200,77700,77700,77700,77700,0
|
|
20240318,174000,9603200,77700,77700,77700,77700,0
|
|
20240318,173900,9603200,77700,77700,77700,77700,9
|
|
20240318,173800,9603200,77700,77700,77700,77700,0
|
|
20240318,173700,9603200,77700,77700,77700,77700,0
|
|
20240318,173600,9603200,77700,77700,77700,77700,0
|
|
20240318,173500,9603200,77700,77700,77700,77700,0
|
|
20240318,173400,9603200,77700,77700,77700,77700,0
|
|
20240318,173300,9603200,77700,77700,77700,77700,0
|
|
20240318,173200,9603200,77700,77700,77700,77700,0
|
|
20240318,173100,9603200,77700,77700,77700,77700,0
|
|
20240318,173000,9603200,77700,77700,77700,77700,0
|
|
20240318,172900,9603200,77700,77700,77700,77700,0
|
|
20240318,172800,9603200,77700,77700,77700,77700,0
|
|
20240318,172700,9603200,77700,77700,77700,77700,0
|
|
20240318,172600,9603200,77700,77700,77700,77700,0
|
|
20240318,172500,9603200,77700,77700,77700,77700,0
|
|
20240318,172400,9603200,77700,77700,77700,77700,0
|
|
20240318,172300,9603200,77700,77700,77700,77700,0
|
|
20240318,172200,9603200,77700,77700,77700,77700,0
|
|
20240318,172100,9603200,77700,77700,77700,77700,0
|
|
20240318,172000,9603200,77700,77700,77700,77700,0
|
|
20240318,171900,9603200,77700,77700,77700,77700,0
|
|
20240318,171800,9603200,77700,77700,77700,77700,0
|
|
20240318,171700,9603200,77700,77700,77700,77700,0
|
|
20240318,171600,9603200,77700,77700,77700,77700,0
|
|
20240318,171500,9603200,77700,77700,77700,77700,0
|
|
20240318,171400,9603200,77700,77700,77700,77700,0
|
|
20240318,171300,9603200,77700,77700,77700,77700,0
|
|
20240318,171200,9603200,77700,77700,77700,77700,0
|
|
20240318,171100,9603200,77700,77700,77700,77700,0
|
|
20240318,171000,9603200,77700,77700,77700,77700,0
|
|
20240318,170900,9603200,77700,77700,77700,77700,9
|
|
20240318,170800,9603200,77700,77700,77700,77700,0
|
|
20240318,170700,9603200,77700,77700,77700,77700,0
|
|
20240318,170600,9603200,77700,77700,77700,77700,0
|
|
20240318,170500,9603200,77700,77700,77700,77700,0
|
|
20240318,170400,9603200,77700,77700,77700,77700,0
|
|
20240318,170300,9603200,77700,77700,77700,77700,0
|
|
20240318,170200,9603200,77700,77700,77700,77700,0
|
|
20240318,170100,9603200,77700,77700,77700,77700,0
|
|
20240318,170000,9603200,77700,77700,77700,77700,0
|
|
20240318,165900,9603200,77700,77700,77700,77700,0
|
|
20240318,165800,9603200,77700,77700,77700,77700,0
|
|
20240318,165700,9603200,77700,77700,77700,77700,0
|
|
20240318,165600,9603200,77700,77700,77700,77700,0
|
|
20240318,165500,9603200,77700,77700,77700,77700,0
|
|
20240318,165400,9603200,77700,77700,77700,77700,0
|
|
20240318,165300,9603200,77700,77700,77700,77700,0
|
|
20240318,165200,9603200,77700,77700,77700,77700,0
|
|
20240318,165100,9603200,77700,77700,77700,77700,0
|
|
20240318,165000,9603200,77700,77700,77700,77700,0
|
|
20240318,164900,9603200,77700,77700,77700,77700,0
|
|
20240318,164800,9603200,77700,77700,77700,77700,0
|
|
20240318,164700,9603200,77700,77700,77700,77700,0
|
|
20240318,164600,9603200,77700,77700,77700,77700,0
|
|
20240318,164500,9603200,77700,77700,77700,77700,0
|
|
20240318,164400,9603200,77700,77700,77700,77700,0
|
|
20240318,164300,9603200,77700,77700,77700,77700,0
|
|
20240318,164200,9603200,77700,77700,77700,77700,0
|
|
20240318,164100,9603200,77700,77700,77700,77700,0
|
|
20240318,164000,9603200,77700,77700,77700,77700,0
|
|
20240318,163900,9603200,77700,77700,77700,77700,9
|
|
20240318,163800,9603200,77700,77700,77700,77700,0
|
|
20240318,163700,9603200,77700,77700,77700,77700,0
|
|
20240318,163600,9603200,77700,77700,77700,77700,0
|
|
20240318,163500,9603200,77700,77700,77700,77700,0
|
|
20240318,163400,9603200,77700,77700,77700,77700,0
|
|
20240318,163300,9603200,77700,77700,77700,77700,0
|
|
20240318,163200,9603200,77700,77700,77700,77700,0
|
|
20240318,163100,9603200,77700,77700,77700,77700,0
|
|
20240318,163000,9603200,77700,77700,77700,77700,0
|
|
20240318,162900,9603200,77700,77700,77700,77700,0
|
|
20240318,162800,9603200,77700,77700,77700,77700,0
|
|
20240318,162700,9603200,77700,77700,77700,77700,0
|
|
20240318,162600,9603200,77700,77700,77700,77700,0
|
|
20240318,162500,9603200,77700,77700,77700,77700,0
|
|
20240318,162400,9603200,77700,77700,77700,77700,0
|
|
20240318,162300,9603200,77700,77700,77700,77700,0
|
|
20240318,162200,9603200,77700,77700,77700,77700,0
|
|
20240318,162100,9603200,77700,77700,77700,77700,0
|
|
20240318,162000,9603200,77700,77700,77700,77700,0
|
|
20240318,161900,9603200,77700,77700,77700,77700,0
|
|
20240318,161800,9603200,77700,77700,77700,77700,0
|
|
20240318,161700,9603200,77700,77700,77700,77700,0
|
|
20240318,161600,9603200,77700,77700,77700,77700,0
|
|
20240318,161500,9603200,77700,77700,77700,77700,0
|
|
20240318,161400,9603200,77700,77700,77700,77700,0
|
|
20240318,161300,9603200,77700,77700,77700,77700,0
|
|
20240318,161200,9603200,77700,77700,77700,77700,0
|
|
20240318,161100,9603200,77700,77700,77700,77700,0
|
|
20240318,161000,9603200,77700,77700,77700,77700,0
|
|
20240318,160900,9603200,77700,77700,77700,77700,9
|
|
20240318,160800,9603200,77700,77700,77700,77700,0
|
|
20240318,160700,9603200,77700,77700,77700,77700,0
|
|
20240318,160600,9603200,77700,77700,77700,77700,0
|
|
20240318,160500,9603200,77700,77700,77700,77700,0
|
|
20240318,160400,9603200,77700,77700,77700,77700,0
|
|
20240318,160300,9603200,77700,77700,77700,77700,0
|
|
20240318,160200,9603200,77700,77700,77700,77700,0
|
|
20240318,160100,9603200,77700,77700,77700,77700,0
|
|
20240318,160000,9603200,77700,77700,77700,77700,0
|
|
20240318,155900,9603200,77700,77700,77700,77700,0
|
|
20240318,155800,9603200,77700,77700,77700,77700,0
|
|
20240318,155700,9603200,77700,77700,77700,77700,0
|
|
20240318,155600,9603200,77700,77700,77700,77700,0
|
|
20240318,155500,9603200,77700,77700,77700,77700,0
|
|
20240318,155400,9603200,77700,77700,77700,77700,0
|
|
20240318,155300,9603200,77700,77700,77700,77700,0
|
|
20240318,155200,9603200,77700,77700,77700,77700,0
|
|
20240318,155100,9603200,77700,77700,77700,77700,0
|
|
20240318,155000,9603200,77700,77700,77700,77700,0
|
|
20240318,154900,9603200,77700,77700,77700,77700,0
|
|
20240318,154800,9603200,77700,77700,77700,77700,0
|
|
20240318,154700,9603200,77700,77700,77700,77700,0
|
|
20240318,154600,9603200,77700,77700,77700,77700,0
|
|
20240318,154500,9603200,77700,77700,77700,77700,0
|
|
20240318,154400,9603200,77700,77700,77700,77700,0
|
|
20240318,154300,9603200,77700,77700,77700,77700,0
|
|
20240318,154200,9603200,77700,77700,77700,77700,0
|
|
20240318,154100,9603200,77700,77700,77700,77700,0
|
|
20240318,154000,9603200,77700,77700,77700,77700,0
|
|
20240318,153900,9603200,77700,77700,77700,77700,9
|
|
20240318,153800,9603200,77700,77700,77700,77700,0
|
|
20240318,153700,9603200,77700,77700,77700,77700,0
|
|
20240318,153600,9603200,77700,77700,77700,77700,0
|
|
20240318,153500,9603200,77700,77700,77700,77700,0
|
|
20240318,153400,9603200,77700,77700,77700,77700,0
|
|
20240318,153300,9603200,77700,77700,77700,77700,0
|
|
20240318,153200,9603200,77700,77700,77700,77700,0
|
|
20240318,153100,9603200,77700,77700,77700,77700,0
|
|
20240318,153000,9603200,77700,77700,77700,77700,9
|
|
20240318,152900,8903900,76900,76900,76900,76900,0
|
|
20240318,152800,8903900,76900,76900,76900,76900,0
|
|
20240318,152700,8903900,76900,76900,76900,76900,0
|
|
20240318,152600,8903900,76900,76900,76900,76900,0
|
|
20240318,152500,8903900,76900,76900,76900,76900,0
|
|
20240318,152400,8903900,76900,76900,76900,76900,0
|
|
20240318,152300,8903900,76900,76900,76900,76900,0
|
|
20240318,152200,8903900,76900,76900,76900,76900,0
|
|
20240318,152100,8903900,76900,76900,76900,76900,0
|
|
20240318,152000,8903900,76900,76900,76900,76900,0
|
|
20240318,151900,8903900,76900,76900,76900,76900,0
|
|
20240318,151800,8903900,76900,76900,76900,76900,0
|
|
20240318,151700,8903900,76900,76900,76900,76900,0
|
|
20240318,151600,8903900,76900,76900,76900,76900,0
|
|
20240318,151500,8903900,76900,76900,76900,76900,0
|
|
20240318,151400,8903900,76900,76900,76900,76900,0
|
|
20240318,151300,8903900,76900,76900,76900,76900,0
|
|
20240318,151200,8903900,76900,76900,76900,76900,0
|
|
20240318,151100,8903900,76900,76900,76900,76900,0
|
|
20240318,151000,8903900,76900,76900,76900,76900,1
|
|
20240318,150900,8827000,77700,77700,77700,77700,0
|
|
20240318,150800,8827000,77700,77700,77700,77700,0
|
|
20240318,150700,8827000,77700,77700,77700,77700,0
|
|
20240318,150600,8827000,77700,77700,77700,77700,0
|
|
20240318,150500,8827000,77700,77700,77700,77700,0
|
|
20240318,150400,8827000,77700,77700,77700,77700,0
|
|
20240318,150300,8827000,77700,77700,77700,77700,0
|
|
20240318,150200,8827000,77700,77700,77700,77700,0
|
|
20240318,150100,8827000,77700,77700,77700,77700,0
|
|
20240318,150000,8827000,77700,77700,77700,77700,0
|
|
20240318,145900,8827000,77700,77700,77700,77700,0
|
|
20240318,145800,8827000,77700,77700,77700,77700,0
|
|
20240318,145700,8827000,77700,77700,77700,77700,0
|
|
20240318,145600,8827000,77700,77700,77700,77700,0
|
|
20240318,145500,8827000,77700,77700,77700,77700,0
|
|
20240318,145400,8827000,77700,77700,77700,77700,0
|
|
20240318,145300,8827000,77700,77700,77700,77700,0
|
|
20240318,145200,8827000,77700,77700,77700,77700,0
|
|
20240318,145100,8827000,77700,77700,77700,77700,0
|
|
20240318,145000,8827000,77700,77700,77700,77700,0
|
|
20240318,144900,8827000,77700,77700,77700,77700,0
|
|
20240318,144800,8827000,77700,77700,77700,77700,0
|
|
20240318,144700,8827000,77700,77700,77700,77700,0
|
|
20240318,144600,8827000,77700,77700,77700,77700,0
|
|
20240318,144500,8827000,77700,77700,77700,77700,0
|
|
20240318,144400,8827000,77700,77700,77700,77700,0
|
|
20240318,144300,8827000,77700,77700,77700,77700,0
|
|
20240318,144200,8827000,77700,77700,77700,77700,0
|
|
20240318,144100,8827000,77700,77700,77700,77700,0
|
|
20240318,144000,8827000,77700,77700,77700,77700,0
|
|
20240318,143900,8827000,77700,77700,77700,77700,0
|
|
20240318,143800,8827000,77700,77700,77700,77700,0
|
|
20240318,143700,8827000,77700,77700,77700,77700,0
|
|
20240318,143600,8827000,77700,77700,77700,77700,0
|
|
20240318,143500,8827000,77700,77700,77700,77700,0
|
|
20240318,143400,8827000,77700,77700,77700,77700,0
|
|
20240318,143300,8827000,77700,77700,77700,77700,0
|
|
20240318,143200,8827000,77700,77700,77700,77700,0
|
|
20240318,143100,8827000,77700,77700,77700,77700,0
|
|
20240318,143000,8827000,77700,77700,77700,77700,0
|
|
20240318,142900,8827000,77700,77700,77700,77700,0
|
|
20240318,142800,8827000,77700,77700,77700,77700,0
|
|
20240318,142700,8827000,77700,77700,77700,77700,0
|
|
20240318,142600,8827000,77700,77700,77700,77700,0
|
|
20240318,142500,8827000,77700,77700,77700,77700,0
|
|
20240318,142400,8827000,77700,77700,77700,77700,0
|
|
20240318,142300,8827000,77700,77700,77700,77700,1
|
|
20240318,142200,8749300,77600,77600,77600,77600,0
|
|
20240318,142100,8749300,77600,77600,77600,77600,0
|
|
20240318,142000,8749300,77600,77600,77600,77600,2
|
|
20240318,141900,8594100,77500,77500,77500,77500,0
|
|
20240318,141800,8594100,77500,77500,77500,77500,0
|
|
20240318,141700,8594100,77500,77500,77500,77500,0
|
|
20240318,141600,8594100,77500,77500,77500,77500,0
|
|
20240318,141500,8594100,77500,77500,77500,77500,0
|
|
20240318,141400,8594100,77500,77500,77500,77500,0
|
|
20240318,141300,8594100,77500,77500,77500,77500,0
|
|
20240318,141200,8594100,77500,77500,77500,77500,0
|
|
20240318,141100,8594100,77500,77500,77500,77500,0
|
|
20240318,141000,8594100,77500,77500,77500,77500,0
|
|
20240318,140900,8594100,77500,77500,77500,77500,0
|
|
20240318,140800,8594100,77500,77500,77500,77500,0
|
|
20240318,140700,8594100,77500,77500,77500,77500,0
|
|
20240318,140600,8594100,77500,77500,77500,77500,0
|
|
20240318,140500,8594100,77500,77500,77500,77500,0
|
|
20240318,140400,8594100,77500,77500,77500,77500,0
|
|
20240318,140300,8594100,77500,77500,77500,77500,0
|
|
20240318,140200,8594100,77500,77500,77500,77500,0
|
|
20240318,140100,8594100,77500,77500,77500,77500,0
|
|
20240318,140000,8594100,77500,77500,77500,77500,0
|
|
20240318,135900,8594100,77500,77500,77500,77500,0
|
|
20240318,135800,8594100,77500,77500,77500,77500,0
|
|
20240318,135700,8594100,77500,77500,77500,77500,0
|
|
20240318,135600,8594100,77500,77500,77500,77500,0
|
|
20240318,135500,8594100,77500,77500,77500,77500,0
|
|
20240318,135400,8594100,77500,77500,77500,77500,0
|
|
20240318,135300,8594100,77500,77500,77500,77500,0
|
|
20240318,135200,8594100,77500,77500,77500,77500,0
|
|
20240318,135100,8594100,77500,77500,77500,77500,0
|
|
20240318,135000,8594100,77500,77500,77500,77500,0
|
|
20240318,134900,8594100,77500,77500,77500,77500,0
|
|
20240318,134800,8594100,77500,77500,77500,77500,0
|
|
20240318,134700,8594100,77500,77500,77500,77500,0
|
|
20240318,134600,8594100,77500,77500,77500,77500,0
|
|
20240318,134500,8594100,77500,77500,77500,77500,0
|
|
20240318,134400,8594100,77500,77500,77500,77500,0
|
|
20240318,134300,8594100,77500,77500,77500,77500,0
|
|
20240318,134200,8594100,77500,77500,77500,77500,0
|
|
20240318,134100,8594100,77500,77500,77500,77500,0
|
|
20240318,134000,8594100,77500,77500,77500,77500,0
|
|
20240318,133900,8594100,77500,77500,77500,77500,0
|
|
20240318,133800,8594100,77500,77500,77500,77500,0
|
|
20240318,133700,8594100,77500,77500,77500,77500,0
|
|
20240318,133600,8594100,77500,77500,77500,77500,0
|
|
20240318,133500,8594100,77500,77500,77500,77500,0
|
|
20240318,133400,8594100,77500,77500,77500,77500,0
|
|
20240318,133300,8594100,77500,77500,77500,77500,0
|
|
20240318,133200,8594100,77500,77500,77500,77500,0
|
|
20240318,133100,8594100,77500,77500,77500,77500,0
|
|
20240318,133000,8594100,77500,77500,77500,77500,0
|
|
20240318,132900,8594100,77500,77500,77500,77500,0
|
|
20240318,132800,8594100,77500,77500,77500,77500,0
|
|
20240318,132700,8594100,77500,77500,77500,77500,0
|
|
20240318,132600,8594100,77500,77500,77500,77500,0
|
|
20240318,132500,8594100,77500,77500,77500,77500,0
|
|
20240318,132400,8594100,77500,77500,77500,77500,0
|
|
20240318,132300,8594100,77500,77500,77500,77500,0
|
|
20240318,132200,8594100,77500,77500,77500,77500,0
|
|
20240318,132100,8594100,77500,77500,77500,77500,0
|
|
20240318,132000,8594100,77500,77500,77500,77500,0
|
|
20240318,131900,8594100,77500,77500,77500,77500,0
|
|
20240318,131800,8594100,77500,77500,77500,77500,0
|
|
20240318,131700,8594100,77500,77500,77500,77500,0
|
|
20240318,131600,8594100,77500,77500,77500,77500,0
|
|
20240318,131500,8594100,77500,77500,77500,77500,0
|
|
20240318,131400,8594100,77500,77500,77500,77500,0
|
|
20240318,131300,8594100,77500,77500,77500,77500,0
|
|
20240318,131200,8594100,77500,77500,77500,77500,0
|
|
20240318,131100,8594100,77500,77500,77500,77500,0
|
|
20240318,131000,8594100,77500,77500,77500,77500,0
|
|
20240318,130900,8594100,77500,77500,77500,77500,0
|
|
20240318,130800,8594100,77500,77500,77500,77500,0
|
|
20240318,130700,8594100,77500,77500,77500,77500,0
|
|
20240318,130600,8594100,77500,77500,77500,77500,0
|
|
20240318,130500,8594100,77500,77500,77500,77500,0
|
|
20240318,130400,8594100,77500,77500,77500,77500,0
|
|
20240318,130300,8594100,77500,77500,77500,77500,0
|
|
20240318,130200,8594100,77500,77500,77500,77500,0
|
|
20240318,130100,8594100,77500,77500,77500,77500,0
|
|
20240318,130000,8594100,77500,77500,77500,77500,1
|
|
20240318,125900,8516600,76900,76900,76900,76900,0
|
|
20240318,125800,8516600,76900,76900,76900,76900,0
|
|
20240318,125700,8516600,76900,76900,76900,76900,0
|
|
20240318,125600,8516600,76900,76900,76900,76900,0
|
|
20240318,125500,8516600,76900,76900,76900,76900,0
|
|
20240318,125400,8516600,76900,76900,76900,76900,0
|
|
20240318,125300,8516600,76900,76900,76900,76900,0
|
|
20240318,125200,8516600,76900,76900,76900,76900,0
|
|
20240318,125100,8516600,76900,76900,76900,76900,0
|
|
20240318,125000,8516600,76900,76900,76900,76900,1
|
|
20240318,124900,8439700,76700,76700,76700,76700,0
|
|
20240318,124800,8439700,76700,76700,76700,76700,0
|
|
20240318,124700,8439700,76700,76700,76700,76700,0
|
|
20240318,124600,8439700,76700,76700,76700,76700,0
|
|
20240318,124500,8439700,76700,76700,76700,76700,0
|
|
20240318,124400,8439700,76700,76700,76700,76700,0
|
|
20240318,124300,8439700,76700,76700,76700,76700,0
|
|
20240318,124200,8439700,76700,76700,76700,76700,0
|
|
20240318,124100,8439700,76700,76700,76700,76700,0
|
|
20240318,124000,8439700,76700,76700,76700,76700,0
|
|
20240318,123900,8439700,76700,76700,76700,76700,0
|
|
20240318,123800,8439700,76700,76700,76700,76700,0
|
|
20240318,123700,8439700,76700,76700,76700,76700,0
|
|
20240318,123600,8439700,76700,76700,76700,76700,0
|
|
20240318,123500,8439700,76700,76700,76700,76700,0
|
|
20240318,123400,8439700,76700,76700,76700,76700,0
|
|
20240318,123300,8439700,76700,76700,76700,76700,0
|
|
20240318,123200,8439700,76700,76700,76700,76700,0
|
|
20240318,123100,8439700,76700,76700,76700,76700,0
|
|
20240318,123000,8439700,76700,76700,76700,76700,0
|
|
20240318,122900,8439700,76700,76700,76700,76700,0
|
|
20240318,122800,8439700,76700,76700,76700,76700,0
|
|
20240318,122700,8439700,76700,76700,76700,76700,0
|
|
20240318,122600,8439700,76700,76700,76700,76700,0
|
|
20240318,122500,8439700,76700,76700,76700,76700,0
|
|
20240318,122400,8439700,76700,76700,76700,76700,0
|
|
20240318,122300,8439700,76700,76700,76700,76700,0
|
|
20240318,122200,8439700,76700,76700,76700,76700,0
|
|
20240318,122100,8439700,76700,76700,76700,76700,0
|
|
20240318,122000,8439700,76700,76700,76700,76700,0
|
|
20240318,121900,8439700,76700,76700,76700,76700,0
|
|
20240318,121800,8439700,76700,76700,76700,76700,0
|
|
20240318,121700,8439700,76700,76700,76700,76700,0
|
|
20240318,121600,8439700,76700,76700,76700,76700,0
|
|
20240318,121500,8439700,76700,76700,76700,76700,0
|
|
20240318,121400,8439700,76700,76700,76700,76700,0
|
|
20240318,121300,8439700,76700,76700,76700,76700,2
|
|
20240318,121200,8286300,77700,77700,77700,77700,0
|
|
20240318,121100,8286300,77700,77700,77700,77700,0
|
|
20240318,121000,8286300,77700,77700,77700,77700,0
|
|
20240318,120900,8286300,77700,77700,77700,77700,0
|
|
20240318,120800,8286300,77700,77700,77700,77700,0
|
|
20240318,120700,8286300,77700,77700,77700,77700,0
|
|
20240318,120600,8286300,77700,77700,77700,77700,0
|
|
20240318,120500,8286300,77700,77700,77700,77700,0
|
|
20240318,120400,8286300,77700,77700,77700,77700,0
|
|
20240318,120300,8286300,77700,77700,77700,77700,0
|
|
20240318,120200,8286300,77700,77700,77700,77700,0
|
|
20240318,120100,8286300,77700,77700,77700,77700,0
|
|
20240318,120000,8286300,77700,77700,77700,77700,0
|
|
20240318,115900,8286300,77700,77700,77700,77700,0
|
|
20240318,115800,8286300,77700,77700,77700,77700,0
|
|
20240318,115700,8286300,77700,77700,77700,77700,0
|
|
20240318,115600,8286300,77700,77700,77700,77700,0
|
|
20240318,115500,8286300,77700,77700,77700,77700,0
|
|
20240318,115400,8286300,77700,77700,77700,77700,0
|
|
20240318,115300,8286300,77700,77700,77700,77700,0
|
|
20240318,115200,8286300,77700,77700,77700,77700,0
|
|
20240318,115100,8286300,77700,77700,77700,77700,0
|
|
20240318,115000,8286300,77700,77700,77700,77700,0
|
|
20240318,114900,8286300,77700,77700,77700,77700,0
|
|
20240318,114800,8286300,77700,77700,77700,77700,0
|
|
20240318,114700,8286300,77700,77700,77700,77700,0
|
|
20240318,114600,8286300,77700,77700,77700,77700,0
|
|
20240318,114500,8286300,77700,77700,77700,77700,0
|
|
20240318,114400,8286300,77700,77700,77700,77700,0
|
|
20240318,114300,8286300,77700,77700,77700,77700,0
|
|
20240318,114200,8286300,77700,77700,77700,77700,0
|
|
20240318,114100,8286300,77700,77700,77700,77700,0
|
|
20240318,114000,8286300,77700,77700,77700,77700,0
|
|
20240318,113900,8286300,77700,77700,77700,77700,0
|
|
20240318,113800,8286300,77700,77700,77700,77700,0
|
|
20240318,113700,8286300,77700,77700,77700,77700,0
|
|
20240318,113600,8286300,77700,77700,77700,77700,0
|
|
20240318,113500,8286300,77700,77700,77700,77700,0
|
|
20240318,113400,8286300,77700,77700,77700,77700,0
|
|
20240318,113300,8286300,77700,77700,77700,77700,0
|
|
20240318,113200,8286300,77700,77700,77700,77700,0
|
|
20240318,113100,8286300,77700,77700,77700,77700,0
|
|
20240318,113000,8286300,77700,77700,77700,77700,0
|
|
20240318,112900,8286300,77700,77700,77700,77700,0
|
|
20240318,112800,8286300,77700,77700,77700,77700,0
|
|
20240318,112700,8286300,77700,77700,77700,77700,0
|
|
20240318,112600,8286300,77700,77700,77700,77700,0
|
|
20240318,112500,8286300,77700,77700,77700,77700,0
|
|
20240318,112400,8286300,77700,77700,77700,77700,0
|
|
20240318,112300,8286300,77700,77700,77700,77700,0
|
|
20240318,112200,8286300,77700,77700,77700,77700,0
|
|
20240318,112100,8286300,77700,77700,77700,77700,0
|
|
20240318,112000,8286300,77700,77700,77700,77700,0
|
|
20240318,111900,8286300,77700,77700,77700,77700,0
|
|
20240318,111800,8286300,77700,77700,77700,77700,0
|
|
20240318,111700,8286300,77700,77700,77700,77700,0
|
|
20240318,111600,8286300,77700,77700,77700,77700,0
|
|
20240318,111500,8286300,77700,77700,77700,77700,0
|
|
20240318,111400,8286300,77700,77700,77700,77700,0
|
|
20240318,111300,8286300,77700,77700,77700,77700,0
|
|
20240318,111200,8286300,77700,77700,77700,77700,0
|
|
20240318,111100,8286300,77700,77700,77700,77700,0
|
|
20240318,111000,8286300,77700,77700,77700,77700,0
|
|
20240318,110900,8286300,77700,77700,77700,77700,0
|
|
20240318,110800,8286300,77700,77700,77700,77700,0
|
|
20240318,110700,8286300,77700,77700,77700,77700,0
|
|
20240318,110600,8286300,77700,77700,77700,77700,0
|
|
20240318,110500,8286300,77700,77700,77700,77700,0
|
|
20240318,110400,8286300,77700,77700,77700,77700,0
|
|
20240318,110300,8286300,77700,77700,77700,77700,0
|
|
20240318,110200,8286300,77700,77700,77700,77700,0
|
|
20240318,110100,8286300,77700,77700,77700,77700,0
|
|
20240318,110000,8286300,77700,77700,77700,77700,0
|
|
20240318,105900,8286300,77700,77700,77700,77700,0
|
|
20240318,105800,8286300,77700,77700,77700,77700,0
|
|
20240318,105700,8286300,77700,77700,77700,77700,0
|
|
20240318,105600,8286300,77700,77700,77700,77700,0
|
|
20240318,105500,8286300,77700,77700,77700,77700,0
|
|
20240318,105400,8286300,77700,77700,77700,77700,0
|
|
20240318,105300,8286300,77700,77700,77700,77700,0
|
|
20240318,105200,8286300,77700,77700,77700,77700,0
|
|
20240318,105100,8286300,77700,77700,77700,77700,0
|
|
20240318,105000,8286300,77700,77700,77700,77700,0
|
|
20240318,104900,8286300,77700,77700,77700,77700,0
|
|
20240318,104800,8286300,77700,77700,77700,77700,0
|
|
20240318,104700,8286300,77700,77700,77700,77700,0
|
|
20240318,104600,8286300,77700,77700,77700,77700,0
|
|
20240318,104500,8286300,77700,77700,77700,77700,0
|
|
20240318,104400,8286300,77700,77700,77700,77700,0
|
|
20240318,104300,8286300,77700,77700,77700,77700,0
|
|
20240318,104200,8286300,77700,77700,77700,77700,0
|
|
20240318,104100,8286300,77700,77700,77700,77700,0
|
|
20240318,104000,8286300,77700,77700,77700,77700,0
|
|
20240318,103900,8286300,77700,77700,77700,77700,0
|
|
20240318,103800,8286300,77700,77700,77700,77700,0
|
|
20240318,103700,8286300,77700,77700,77700,77700,1
|
|
20240318,103600,8208600,77700,77700,77700,77700,0
|
|
20240318,103500,8208600,77700,77700,77700,77700,0
|
|
20240318,103400,8208600,77700,77700,77700,77700,0
|
|
20240318,103300,8208600,77700,77700,77700,77700,0
|
|
20240318,103200,8208600,77700,77700,77700,77700,0
|
|
20240318,103100,8208600,77700,77700,77700,77700,0
|
|
20240318,103000,8208600,77700,77700,77700,77700,0
|
|
20240318,102900,8208600,77700,77700,77700,77700,0
|
|
20240318,102800,8208600,77700,77700,77700,77700,0
|
|
20240318,102700,8208600,77700,77700,77700,77700,0
|
|
20240318,102600,8208600,77700,77700,77700,77700,0
|
|
20240318,102500,8208600,77700,77700,77700,77700,0
|
|
20240318,102400,8208600,77700,77700,77700,77700,0
|
|
20240318,102300,8208600,77700,77700,77700,77700,0
|
|
20240318,102200,8208600,77700,77700,77700,77700,0
|
|
20240318,102100,8208600,77700,77700,77700,77700,0
|
|
20240318,102000,8208600,77700,77700,77700,77700,0
|
|
20240318,101900,8208600,77700,77700,77700,77700,0
|
|
20240318,101800,8208600,77700,77700,77700,77700,0
|
|
20240318,101700,8208600,77700,77700,77700,77700,0
|
|
20240318,101600,8208600,77700,77700,77700,77700,0
|
|
20240318,101500,8208600,77700,77700,77700,77700,0
|
|
20240318,101400,8208600,77700,77700,77700,77700,0
|
|
20240318,101300,8208600,77700,77700,77700,77700,0
|
|
20240318,101200,8208600,77700,77700,77700,77700,0
|
|
20240318,101100,8208600,77700,77700,77700,77700,17
|
|
20240318,101000,6887700,77600,77600,77600,77600,5
|
|
20240318,100900,6499700,77600,77600,77600,77600,1
|
|
20240318,100800,6422100,76600,76600,76600,76600,0
|
|
20240318,100700,6422100,76600,76600,76600,76600,0
|
|
20240318,100600,6422100,76600,76600,76600,76600,0
|
|
20240318,100500,6422100,76600,76600,76600,76600,0
|
|
20240318,100400,6422100,76600,76800,76800,76600,3
|
|
20240318,100300,6192000,76900,76900,76900,76900,0
|
|
20240318,100200,6192000,76900,76900,76900,76900,0
|
|
20240318,100100,6192000,76900,76900,76900,76900,0
|
|
20240318,100000,6192000,76900,76900,76900,76900,0
|
|
20240318,095900,6192000,76900,76900,76900,76900,0
|
|
20240318,095800,6192000,76900,76900,76900,76900,0
|
|
20240318,095700,6192000,76900,76900,76900,76900,0
|
|
20240318,095600,6192000,76900,76900,76900,76900,0
|
|
20240318,095500,6192000,76900,76900,76900,76900,0
|
|
20240318,095400,6192000,76900,76900,76900,76900,0
|
|
20240318,095300,6192000,76900,76900,76900,76900,0
|
|
20240318,095200,6192000,76900,76900,76900,76900,0
|
|
20240318,095100,6192000,76900,76900,76900,76900,0
|
|
20240318,095000,6192000,76900,76900,76900,76900,0
|
|
20240318,094900,6192000,76900,76900,76900,76900,0
|
|
20240318,094800,6192000,76900,76900,76900,76900,0
|
|
20240318,094700,6192000,76900,76900,76900,76900,0
|
|
20240318,094600,6192000,76900,76900,76900,76900,0
|
|
20240318,094500,6192000,76900,76900,76900,76900,0
|
|
20240318,094400,6192000,76900,76900,76900,76900,0
|
|
20240318,094300,6192000,76900,76900,76900,76900,0
|
|
20240318,094200,6192000,76900,76900,76900,76900,0
|
|
20240318,094100,6192000,76900,76900,76900,76900,0
|
|
20240318,094000,6192000,76900,76900,76900,76900,0
|
|
20240318,093900,6192000,76900,76900,76900,76900,0
|
|
20240318,093800,6192000,76900,76900,76900,76900,0
|
|
20240318,093700,6192000,76900,76900,76900,76900,0
|
|
20240318,093600,6192000,76900,76900,76900,76900,0
|
|
20240318,093500,6192000,76900,76900,76900,76900,0
|
|
20240318,093400,6192000,76900,76900,76900,76900,0
|
|
20240318,093300,6192000,76900,76900,76900,76900,0
|
|
20240318,093200,6192000,76900,76900,76900,76900,0
|
|
20240318,093100,6192000,76900,76900,76900,76900,0
|
|
20240318,093000,6192000,76900,76900,76900,76900,2
|
|
20240318,092900,6038200,76900,77000,77000,76900,2
|
|
20240318,092800,5884300,77000,77000,77000,77000,0
|
|
20240318,092700,5884300,77000,77000,77000,77000,0
|
|
20240318,092600,5884300,77000,77000,77000,77000,0
|
|
20240318,092500,5884300,77000,77000,77000,77000,0
|
|
20240318,092400,5884300,77000,77000,77000,77000,0
|
|
20240318,092300,5884300,77000,77000,77000,77000,0
|
|
20240318,092200,5884300,77000,77000,77000,77000,0
|
|
20240318,092100,5884300,77000,77600,77600,77000,5
|
|
20240318,092000,5498100,77700,77700,77700,77700,0
|
|
20240318,091900,5498100,77700,77700,77700,77700,0
|
|
20240318,091800,5498100,77700,77700,77700,77700,0
|
|
20240318,091700,5498100,77700,77700,77700,77700,0
|
|
20240318,091600,5498100,77700,77700,77700,77700,0
|
|
20240318,091500,5498100,77700,77700,77700,77700,0
|
|
20240318,091400,5498100,77700,77700,77700,77700,0
|
|
20240318,091300,5498100,77700,77700,77700,77700,0
|
|
20240318,091200,5498100,77700,77700,77700,77700,0
|
|
20240318,091100,5498100,77700,77700,77700,77700,0
|
|
20240318,091000,5498100,77700,77700,77700,77700,0
|
|
20240318,090900,5498100,77700,77700,77700,77700,0
|
|
20240318,090800,5498100,77700,77700,77700,77700,0
|
|
20240318,090700,5498100,77700,77700,77700,77700,0
|
|
20240318,090600,5498100,77700,77700,77700,77700,0
|
|
20240318,090500,5498100,77700,77700,77700,77700,0
|
|
20240318,090400,5498100,77700,77700,77700,77700,0
|
|
20240318,090300,5498100,77700,77700,77700,77700,0
|
|
20240318,090200,5498100,77700,77700,77700,77700,3
|
|
20240318,090100,5265000,76900,77500,77500,74500,65
|
|
20240318,090000,310400,77600,77600,77600,77600,4
|