672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,200900,31636900,77500,77500,77500,77500,4
|
|
20240320,200800,31636900,77500,77500,77500,77500,0
|
|
20240320,200700,31636900,77500,77500,77500,77500,0
|
|
20240320,200600,31636900,77500,77500,77500,77500,0
|
|
20240320,200500,31636900,77500,77500,77500,77500,0
|
|
20240320,200400,31636900,77500,77500,77500,77500,0
|
|
20240320,200300,31636900,77500,77500,77500,77500,0
|
|
20240320,200200,31636900,77500,77500,77500,77500,0
|
|
20240320,200100,31636900,77500,77500,77500,77500,0
|
|
20240320,200000,31636900,77500,77500,77500,77500,0
|
|
20240320,195900,31636900,77500,77500,77500,77500,0
|
|
20240320,195800,31636900,77500,77500,77500,77500,0
|
|
20240320,195700,31636900,77500,77500,77500,77500,0
|
|
20240320,195600,31636900,77500,77500,77500,77500,0
|
|
20240320,195500,31636900,77500,77500,77500,77500,0
|
|
20240320,195400,31636900,77500,77500,77500,77500,0
|
|
20240320,195300,31636900,77500,77500,77500,77500,0
|
|
20240320,195200,31636900,77500,77500,77500,77500,0
|
|
20240320,195100,31636900,77500,77500,77500,77500,0
|
|
20240320,195000,31636900,77500,77500,77500,77500,0
|
|
20240320,194900,31636900,77500,77500,77500,77500,0
|
|
20240320,194800,31636900,77500,77500,77500,77500,0
|
|
20240320,194700,31636900,77500,77500,77500,77500,0
|
|
20240320,194600,31636900,77500,77500,77500,77500,0
|
|
20240320,194500,31636900,77500,77500,77500,77500,0
|
|
20240320,194400,31636900,77500,77500,77500,77500,0
|
|
20240320,194300,31636900,77500,77500,77500,77500,0
|
|
20240320,194200,31636900,77500,77500,77500,77500,0
|
|
20240320,194100,31636900,77500,77500,77500,77500,0
|
|
20240320,194000,31636900,77500,77500,77500,77500,0
|
|
20240320,193900,31636900,77500,77500,77500,77500,4
|
|
20240320,193800,31636900,77500,77500,77500,77500,0
|
|
20240320,193700,31636900,77500,77500,77500,77500,0
|
|
20240320,193600,31636900,77500,77500,77500,77500,0
|
|
20240320,193500,31636900,77500,77500,77500,77500,0
|
|
20240320,193400,31636900,77500,77500,77500,77500,0
|
|
20240320,193300,31636900,77500,77500,77500,77500,0
|
|
20240320,193200,31636900,77500,77500,77500,77500,0
|
|
20240320,193100,31636900,77500,77500,77500,77500,0
|
|
20240320,193000,31636900,77500,77500,77500,77500,0
|
|
20240320,192900,31636900,77500,77500,77500,77500,0
|
|
20240320,192800,31636900,77500,77500,77500,77500,0
|
|
20240320,192700,31636900,77500,77500,77500,77500,0
|
|
20240320,192600,31636900,77500,77500,77500,77500,0
|
|
20240320,192500,31636900,77500,77500,77500,77500,0
|
|
20240320,192400,31636900,77500,77500,77500,77500,0
|
|
20240320,192300,31636900,77500,77500,77500,77500,0
|
|
20240320,192200,31636900,77500,77500,77500,77500,0
|
|
20240320,192100,31636900,77500,77500,77500,77500,0
|
|
20240320,192000,31636900,77500,77500,77500,77500,0
|
|
20240320,191900,31636900,77500,77500,77500,77500,0
|
|
20240320,191800,31636900,77500,77500,77500,77500,0
|
|
20240320,191700,31636900,77500,77500,77500,77500,0
|
|
20240320,191600,31636900,77500,77500,77500,77500,0
|
|
20240320,191500,31636900,77500,77500,77500,77500,0
|
|
20240320,191400,31636900,77500,77500,77500,77500,0
|
|
20240320,191300,31636900,77500,77500,77500,77500,0
|
|
20240320,191200,31636900,77500,77500,77500,77500,0
|
|
20240320,191100,31636900,77500,77500,77500,77500,0
|
|
20240320,191000,31636900,77500,77500,77500,77500,0
|
|
20240320,190900,31636900,77500,77500,77500,77500,4
|
|
20240320,190800,31636900,77500,77500,77500,77500,0
|
|
20240320,190700,31636900,77500,77500,77500,77500,0
|
|
20240320,190600,31636900,77500,77500,77500,77500,0
|
|
20240320,190500,31636900,77500,77500,77500,77500,0
|
|
20240320,190400,31636900,77500,77500,77500,77500,0
|
|
20240320,190300,31636900,77500,77500,77500,77500,0
|
|
20240320,190200,31636900,77500,77500,77500,77500,0
|
|
20240320,190100,31636900,77500,77500,77500,77500,0
|
|
20240320,190000,31636900,77500,77500,77500,77500,0
|
|
20240320,185900,31636900,77500,77500,77500,77500,0
|
|
20240320,185800,31636900,77500,77500,77500,77500,0
|
|
20240320,185700,31636900,77500,77500,77500,77500,0
|
|
20240320,185600,31636900,77500,77500,77500,77500,0
|
|
20240320,185500,31636900,77500,77500,77500,77500,0
|
|
20240320,185400,31636900,77500,77500,77500,77500,0
|
|
20240320,185300,31636900,77500,77500,77500,77500,0
|
|
20240320,185200,31636900,77500,77500,77500,77500,0
|
|
20240320,185100,31636900,77500,77500,77500,77500,0
|
|
20240320,185000,31636900,77500,77500,77500,77500,0
|
|
20240320,184900,31636900,77500,77500,77500,77500,0
|
|
20240320,184800,31636900,77500,77500,77500,77500,0
|
|
20240320,184700,31636900,77500,77500,77500,77500,0
|
|
20240320,184600,31636900,77500,77500,77500,77500,0
|
|
20240320,184500,31636900,77500,77500,77500,77500,0
|
|
20240320,184400,31636900,77500,77500,77500,77500,0
|
|
20240320,184300,31636900,77500,77500,77500,77500,0
|
|
20240320,184200,31636900,77500,77500,77500,77500,0
|
|
20240320,184100,31636900,77500,77500,77500,77500,0
|
|
20240320,184000,31636900,77500,77500,77500,77500,0
|
|
20240320,183900,31636900,77500,77500,77500,77500,4
|
|
20240320,183800,31636900,77500,77500,77500,77500,0
|
|
20240320,183700,31636900,77500,77500,77500,77500,0
|
|
20240320,183600,31636900,77500,77500,77500,77500,0
|
|
20240320,183500,31636900,77500,77500,77500,77500,0
|
|
20240320,183400,31636900,77500,77500,77500,77500,0
|
|
20240320,183300,31636900,77500,77500,77500,77500,0
|
|
20240320,183200,31636900,77500,77500,77500,77500,0
|
|
20240320,183100,31636900,77500,77500,77500,77500,0
|
|
20240320,183000,31636900,77500,77500,77500,77500,0
|
|
20240320,182900,31636900,77500,77500,77500,77500,0
|
|
20240320,182800,31636900,77500,77500,77500,77500,0
|
|
20240320,182700,31636900,77500,77500,77500,77500,0
|
|
20240320,182600,31636900,77500,77500,77500,77500,0
|
|
20240320,182500,31636900,77500,77500,77500,77500,0
|
|
20240320,182400,31636900,77500,77500,77500,77500,0
|
|
20240320,182300,31636900,77500,77500,77500,77500,0
|
|
20240320,182200,31636900,77500,77500,77500,77500,0
|
|
20240320,182100,31636900,77500,77500,77500,77500,0
|
|
20240320,182000,31636900,77500,77500,77500,77500,0
|
|
20240320,181900,31636900,77500,77500,77500,77500,0
|
|
20240320,181800,31636900,77500,77500,77500,77500,0
|
|
20240320,181700,31636900,77500,77500,77500,77500,0
|
|
20240320,181600,31636900,77500,77500,77500,77500,0
|
|
20240320,181500,31636900,77500,77500,77500,77500,0
|
|
20240320,181400,31636900,77500,77500,77500,77500,0
|
|
20240320,181300,31636900,77500,77500,77500,77500,0
|
|
20240320,181200,31636900,77500,77500,77500,77500,0
|
|
20240320,181100,31636900,77500,77500,77500,77500,0
|
|
20240320,181000,31636900,77500,77500,77500,77500,0
|
|
20240320,180900,31636900,77500,77500,77500,77500,4
|
|
20240320,180800,31636900,77500,77500,77500,77500,0
|
|
20240320,180700,31636900,77500,77500,77500,77500,0
|
|
20240320,180600,31636900,77500,77500,77500,77500,0
|
|
20240320,180500,31636900,77500,77500,77500,77500,0
|
|
20240320,180400,31636900,77500,77500,77500,77500,0
|
|
20240320,180300,31636900,77500,77500,77500,77500,0
|
|
20240320,180200,31636900,77500,77500,77500,77500,0
|
|
20240320,180100,31636900,77500,77500,77500,77500,0
|
|
20240320,180000,31636900,77500,77500,77500,77500,0
|
|
20240320,175900,31636900,77500,77500,77500,77500,0
|
|
20240320,175800,31636900,77500,77500,77500,77500,0
|
|
20240320,175700,31636900,77500,77500,77500,77500,0
|
|
20240320,175600,31636900,77500,77500,77500,77500,0
|
|
20240320,175500,31636900,77500,77500,77500,77500,0
|
|
20240320,175400,31636900,77500,77500,77500,77500,0
|
|
20240320,175300,31636900,77500,77500,77500,77500,0
|
|
20240320,175200,31636900,77500,77500,77500,77500,0
|
|
20240320,175100,31636900,77500,77500,77500,77500,0
|
|
20240320,175000,31636900,77500,77500,77500,77500,0
|
|
20240320,174900,31636900,77500,77500,77500,77500,0
|
|
20240320,174800,31636900,77500,77500,77500,77500,0
|
|
20240320,174700,31636900,77500,77500,77500,77500,0
|
|
20240320,174600,31636900,77500,77500,77500,77500,0
|
|
20240320,174500,31636900,77500,77500,77500,77500,0
|
|
20240320,174400,31636900,77500,77500,77500,77500,0
|
|
20240320,174300,31636900,77500,77500,77500,77500,0
|
|
20240320,174200,31636900,77500,77500,77500,77500,0
|
|
20240320,174100,31636900,77500,77500,77500,77500,0
|
|
20240320,174000,31636900,77500,77500,77500,77500,0
|
|
20240320,173900,31636900,77500,77500,77500,77500,4
|
|
20240320,173800,31636900,77500,77500,77500,77500,0
|
|
20240320,173700,31636900,77500,77500,77500,77500,0
|
|
20240320,173600,31636900,77500,77500,77500,77500,0
|
|
20240320,173500,31636900,77500,77500,77500,77500,0
|
|
20240320,173400,31636900,77500,77500,77500,77500,0
|
|
20240320,173300,31636900,77500,77500,77500,77500,0
|
|
20240320,173200,31636900,77500,77500,77500,77500,0
|
|
20240320,173100,31636900,77500,77500,77500,77500,0
|
|
20240320,173000,31636900,77500,77500,77500,77500,0
|
|
20240320,172900,31636900,77500,77500,77500,77500,0
|
|
20240320,172800,31636900,77500,77500,77500,77500,0
|
|
20240320,172700,31636900,77500,77500,77500,77500,0
|
|
20240320,172600,31636900,77500,77500,77500,77500,0
|
|
20240320,172500,31636900,77500,77500,77500,77500,0
|
|
20240320,172400,31636900,77500,77500,77500,77500,0
|
|
20240320,172300,31636900,77500,77500,77500,77500,0
|
|
20240320,172200,31636900,77500,77500,77500,77500,0
|
|
20240320,172100,31636900,77500,77500,77500,77500,0
|
|
20240320,172000,31636900,77500,77500,77500,77500,0
|
|
20240320,171900,31636900,77500,77500,77500,77500,0
|
|
20240320,171800,31636900,77500,77500,77500,77500,0
|
|
20240320,171700,31636900,77500,77500,77500,77500,0
|
|
20240320,171600,31636900,77500,77500,77500,77500,0
|
|
20240320,171500,31636900,77500,77500,77500,77500,0
|
|
20240320,171400,31636900,77500,77500,77500,77500,0
|
|
20240320,171300,31636900,77500,77500,77500,77500,0
|
|
20240320,171200,31636900,77500,77500,77500,77500,0
|
|
20240320,171100,31636900,77500,77500,77500,77500,0
|
|
20240320,171000,31636900,77500,77500,77500,77500,0
|
|
20240320,170900,31636900,77500,77500,77500,77500,4
|
|
20240320,170800,31636900,77500,77500,77500,77500,0
|
|
20240320,170700,31636900,77500,77500,77500,77500,0
|
|
20240320,170600,31636900,77500,77500,77500,77500,0
|
|
20240320,170500,31636900,77500,77500,77500,77500,0
|
|
20240320,170400,31636900,77500,77500,77500,77500,0
|
|
20240320,170300,31636900,77500,77500,77500,77500,0
|
|
20240320,170200,31636900,77500,77500,77500,77500,0
|
|
20240320,170100,31636900,77500,77500,77500,77500,0
|
|
20240320,170000,31636900,77500,77500,77500,77500,0
|
|
20240320,165900,31636900,77500,77500,77500,77500,0
|
|
20240320,165800,31636900,77500,77500,77500,77500,0
|
|
20240320,165700,31636900,77500,77500,77500,77500,0
|
|
20240320,165600,31636900,77500,77500,77500,77500,0
|
|
20240320,165500,31636900,77500,77500,77500,77500,0
|
|
20240320,165400,31636900,77500,77500,77500,77500,0
|
|
20240320,165300,31636900,77500,77500,77500,77500,0
|
|
20240320,165200,31636900,77500,77500,77500,77500,0
|
|
20240320,165100,31636900,77500,77500,77500,77500,0
|
|
20240320,165000,31636900,77500,77500,77500,77500,0
|
|
20240320,164900,31636900,77500,77500,77500,77500,0
|
|
20240320,164800,31636900,77500,77500,77500,77500,0
|
|
20240320,164700,31636900,77500,77500,77500,77500,0
|
|
20240320,164600,31636900,77500,77500,77500,77500,0
|
|
20240320,164500,31636900,77500,77500,77500,77500,0
|
|
20240320,164400,31636900,77500,77500,77500,77500,0
|
|
20240320,164300,31636900,77500,77500,77500,77500,0
|
|
20240320,164200,31636900,77500,77500,77500,77500,0
|
|
20240320,164100,31636900,77500,77500,77500,77500,0
|
|
20240320,164000,31636900,77500,77500,77500,77500,0
|
|
20240320,163900,31636900,77500,77500,77500,77500,4
|
|
20240320,163800,31636900,77500,77500,77500,77500,0
|
|
20240320,163700,31636900,77500,77500,77500,77500,0
|
|
20240320,163600,31636900,77500,77500,77500,77500,0
|
|
20240320,163500,31636900,77500,77500,77500,77500,0
|
|
20240320,163400,31636900,77500,77500,77500,77500,0
|
|
20240320,163300,31636900,77500,77500,77500,77500,0
|
|
20240320,163200,31636900,77500,77500,77500,77500,0
|
|
20240320,163100,31636900,77500,77500,77500,77500,0
|
|
20240320,163000,31636900,77500,77500,77500,77500,0
|
|
20240320,162900,31636900,77500,77500,77500,77500,0
|
|
20240320,162800,31636900,77500,77500,77500,77500,0
|
|
20240320,162700,31636900,77500,77500,77500,77500,0
|
|
20240320,162600,31636900,77500,77500,77500,77500,0
|
|
20240320,162500,31636900,77500,77500,77500,77500,0
|
|
20240320,162400,31636900,77500,77500,77500,77500,0
|
|
20240320,162300,31636900,77500,77500,77500,77500,0
|
|
20240320,162200,31636900,77500,77500,77500,77500,0
|
|
20240320,162100,31636900,77500,77500,77500,77500,0
|
|
20240320,162000,31636900,77500,77500,77500,77500,0
|
|
20240320,161900,31636900,77500,77500,77500,77500,0
|
|
20240320,161800,31636900,77500,77500,77500,77500,0
|
|
20240320,161700,31636900,77500,77500,77500,77500,0
|
|
20240320,161600,31636900,77500,77500,77500,77500,0
|
|
20240320,161500,31636900,77500,77500,77500,77500,0
|
|
20240320,161400,31636900,77500,77500,77500,77500,0
|
|
20240320,161300,31636900,77500,77500,77500,77500,0
|
|
20240320,161200,31636900,77500,77500,77500,77500,0
|
|
20240320,161100,31636900,77500,77500,77500,77500,0
|
|
20240320,161000,31636900,77500,77500,77500,77500,0
|
|
20240320,160900,31636900,77500,77500,77500,77500,4
|
|
20240320,160800,31636900,77500,77500,77500,77500,0
|
|
20240320,160700,31636900,77500,77500,77500,77500,0
|
|
20240320,160600,31636900,77500,77500,77500,77500,0
|
|
20240320,160500,31636900,77500,77500,77500,77500,0
|
|
20240320,160400,31636900,77500,77500,77500,77500,0
|
|
20240320,160300,31636900,77500,77500,77500,77500,0
|
|
20240320,160200,31636900,77500,77500,77500,77500,0
|
|
20240320,160100,31636900,77500,77500,77500,77500,0
|
|
20240320,160000,31636900,77500,77500,77500,77500,0
|
|
20240320,155900,31636900,77500,77500,77500,77500,0
|
|
20240320,155800,31636900,77500,77500,77500,77500,0
|
|
20240320,155700,31636900,77500,77500,77500,77500,0
|
|
20240320,155600,31636900,77500,77500,77500,77500,0
|
|
20240320,155500,31636900,77500,77500,77500,77500,0
|
|
20240320,155400,31636900,77500,77500,77500,77500,0
|
|
20240320,155300,31636900,77500,77500,77500,77500,0
|
|
20240320,155200,31636900,77500,77500,77500,77500,0
|
|
20240320,155100,31636900,77500,77500,77500,77500,0
|
|
20240320,155000,31636900,77500,77500,77500,77500,0
|
|
20240320,154900,31636900,77500,77500,77500,77500,0
|
|
20240320,154800,31636900,77500,77500,77500,77500,0
|
|
20240320,154700,31636900,77500,77500,77500,77500,0
|
|
20240320,154600,31636900,77500,77500,77500,77500,0
|
|
20240320,154500,31636900,77500,77500,77500,77500,0
|
|
20240320,154400,31636900,77500,77500,77500,77500,0
|
|
20240320,154300,31636900,77500,77500,77500,77500,0
|
|
20240320,154200,31636900,77500,77500,77500,77500,0
|
|
20240320,154100,31636900,77500,77500,77500,77500,0
|
|
20240320,154000,31636900,77500,77500,77500,77500,0
|
|
20240320,153900,31636900,77500,77500,77500,77500,4
|
|
20240320,153800,31636900,77500,77500,77500,77500,0
|
|
20240320,153700,31636900,77500,77500,77500,77500,0
|
|
20240320,153600,31636900,77500,77500,77500,77500,0
|
|
20240320,153500,31636900,77500,77500,77500,77500,0
|
|
20240320,153400,31636900,77500,77500,77500,77500,0
|
|
20240320,153300,31636900,77500,77500,77500,77500,0
|
|
20240320,153200,31636900,77500,77500,77500,77500,0
|
|
20240320,153100,31636900,77500,77500,77500,77500,0
|
|
20240320,153000,31636900,77500,77500,77500,77500,4
|
|
20240320,152900,31326900,77500,77500,77500,77500,0
|
|
20240320,152800,31326900,77500,77500,77500,77500,0
|
|
20240320,152700,31326900,77500,77500,77500,77500,0
|
|
20240320,152600,31326900,77500,77500,77500,77500,0
|
|
20240320,152500,31326900,77500,77500,77500,77500,0
|
|
20240320,152400,31326900,77500,77500,77500,77500,0
|
|
20240320,152300,31326900,77500,77500,77500,77500,0
|
|
20240320,152200,31326900,77500,77500,77500,77500,0
|
|
20240320,152100,31326900,77500,77500,77500,77500,0
|
|
20240320,152000,31326900,77500,77500,77500,77500,0
|
|
20240320,151900,31326900,77500,77500,77500,77500,0
|
|
20240320,151800,31326900,77500,77500,77500,77500,0
|
|
20240320,151700,31326900,77500,77400,77500,77400,101
|
|
20240320,151600,23500600,77400,77400,77400,77400,1
|
|
20240320,151500,23423200,77400,77400,77400,77400,0
|
|
20240320,151400,23423200,77400,77400,77400,77400,0
|
|
20240320,151300,23423200,77400,77400,77400,77400,2
|
|
20240320,151200,23268400,77400,77400,77400,77400,0
|
|
20240320,151100,23268400,77400,77400,77400,77400,0
|
|
20240320,151000,23268400,77400,77000,77400,77000,2
|
|
20240320,150900,23114000,77400,77400,77400,77400,41
|
|
20240320,150800,19940600,77400,77400,77400,77400,0
|
|
20240320,150700,19940600,77400,77400,77400,77400,2
|
|
20240320,150600,19785800,77400,77400,77400,77400,0
|
|
20240320,150500,19785800,77400,77400,77400,77400,0
|
|
20240320,150400,19785800,77400,77400,77400,77400,2
|
|
20240320,150300,19631000,77400,77400,77400,77400,0
|
|
20240320,150200,19631000,77400,77400,77400,77400,0
|
|
20240320,150100,19631000,77400,77400,77400,77400,2
|
|
20240320,150000,19476200,77400,77400,77400,77400,1
|
|
20240320,145900,19398800,77400,77400,77400,77400,1
|
|
20240320,145800,19321400,77400,77400,77400,77400,1
|
|
20240320,145700,19244000,77400,77400,77400,77400,1
|
|
20240320,145600,19166600,77400,77400,77400,77400,0
|
|
20240320,145500,19166600,77400,77400,77400,77400,3
|
|
20240320,145400,18934400,77400,77400,77400,77400,0
|
|
20240320,145300,18934400,77400,77400,77400,77400,1
|
|
20240320,145200,18857000,77400,77400,77400,77400,2
|
|
20240320,145100,18702200,77400,77400,77400,77400,1
|
|
20240320,145000,18624800,77400,77400,77400,77400,1
|
|
20240320,144900,18547400,77400,77400,77400,77400,2
|
|
20240320,144800,18392600,77400,77400,77400,77400,0
|
|
20240320,144700,18392600,77400,77400,77400,77400,1
|
|
20240320,144600,18315200,77400,77400,77400,77400,0
|
|
20240320,144500,18315200,77400,77400,77400,77400,3
|
|
20240320,144400,18083000,77400,77400,77400,77400,0
|
|
20240320,144300,18083000,77400,77400,77400,77400,1
|
|
20240320,144200,18005600,77400,77400,77400,77400,2
|
|
20240320,144100,17850800,77400,77400,77400,77400,1
|
|
20240320,144000,17773400,77400,77400,77400,77400,1
|
|
20240320,143900,17696000,77400,77400,77400,77400,0
|
|
20240320,143800,17696000,77400,77400,77400,77400,2
|
|
20240320,143700,17541200,77400,77400,77400,77400,1
|
|
20240320,143600,17463800,77400,77400,77400,77400,10
|
|
20240320,143500,16689800,77400,77400,77400,77400,2
|
|
20240320,143400,16535000,77400,77400,77400,77400,0
|
|
20240320,143300,16535000,77400,77400,77400,77400,2
|
|
20240320,143200,16380200,77400,77400,77400,77400,1
|
|
20240320,143100,16302800,77400,77400,77400,77400,0
|
|
20240320,143000,16302800,77400,77400,77400,77400,2
|
|
20240320,142900,16148000,77400,77400,77400,77400,1
|
|
20240320,142800,16070600,77400,77400,77400,77400,0
|
|
20240320,142700,16070600,77400,77400,77400,77400,2
|
|
20240320,142600,15915800,77400,77400,77400,77400,1
|
|
20240320,142500,15838400,77400,77400,77400,77400,2
|
|
20240320,142400,15683600,77400,77400,77400,77400,0
|
|
20240320,142300,15683600,77400,77400,77400,77400,2
|
|
20240320,142200,15528800,77400,77400,77400,77400,0
|
|
20240320,142100,15528800,77400,77400,77400,77400,1
|
|
20240320,142000,15451400,77400,77400,77400,77400,1
|
|
20240320,141900,15374000,77400,77400,77400,77400,1
|
|
20240320,141800,15296600,77400,77300,77400,77300,2
|
|
20240320,141700,15141900,77300,77300,77300,77300,0
|
|
20240320,141600,15141900,77300,77300,77300,77300,1
|
|
20240320,141500,15064600,77300,77300,77300,77300,2
|
|
20240320,141400,14910000,77400,77400,77400,77400,0
|
|
20240320,141300,14910000,77400,77400,77400,77400,3
|
|
20240320,141200,14677800,77000,77000,77000,77000,0
|
|
20240320,141100,14677800,77000,77000,77000,77000,0
|
|
20240320,141000,14677800,77000,77000,77000,77000,2
|
|
20240320,140900,14523800,77000,77000,77000,77000,1
|
|
20240320,140800,14446800,77000,77000,77000,77000,0
|
|
20240320,140700,14446800,77000,77000,77000,77000,7
|
|
20240320,140600,13907800,77000,77000,77000,77000,1
|
|
20240320,140500,13830800,77000,77000,77000,77000,6
|
|
20240320,140400,13368800,77000,77000,77000,77000,1
|
|
20240320,140300,13291800,77000,77000,77000,77000,1
|
|
20240320,140200,13214800,77000,77000,77000,77000,3
|
|
20240320,140100,12983800,77000,77000,77000,77000,0
|
|
20240320,140000,12983800,77000,77000,77000,77000,2
|
|
20240320,135900,12829800,77000,77000,77000,77000,1
|
|
20240320,135800,12752800,77000,77000,77000,77000,1
|
|
20240320,135700,12675800,77000,77000,77000,77000,2
|
|
20240320,135600,12521800,77000,77000,77000,77000,0
|
|
20240320,135500,12521800,77000,77000,77000,77000,1
|
|
20240320,135400,12444800,77000,77000,77000,77000,2
|
|
20240320,135300,12290800,77000,77000,77000,77000,1
|
|
20240320,135200,12213800,77000,77000,77000,77000,0
|
|
20240320,135100,12213800,77000,77000,77000,77000,2
|
|
20240320,135000,12059800,77000,77000,77000,77000,1
|
|
20240320,134900,11982800,77000,77000,77000,77000,0
|
|
20240320,134800,11982800,77000,77000,77000,77000,0
|
|
20240320,134700,11982800,77000,77000,77000,77000,0
|
|
20240320,134600,11982800,77000,77000,77000,77000,0
|
|
20240320,134500,11982800,77000,77000,77000,77000,0
|
|
20240320,134400,11982800,77000,77000,77000,77000,0
|
|
20240320,134300,11982800,77000,77000,77000,77000,0
|
|
20240320,134200,11982800,77000,77000,77000,77000,0
|
|
20240320,134100,11982800,77000,77000,77000,77000,0
|
|
20240320,134000,11982800,77000,77000,77000,77000,0
|
|
20240320,133900,11982800,77000,77000,77000,77000,0
|
|
20240320,133800,11982800,77000,77000,77000,77000,22
|
|
20240320,133700,10288800,77100,77100,77100,77100,13
|
|
20240320,133600,9286500,77200,77200,77200,77200,11
|
|
20240320,133500,8437300,77400,77400,77400,77400,0
|
|
20240320,133400,8437300,77400,77400,77400,77400,0
|
|
20240320,133300,8437300,77400,77400,77400,77400,0
|
|
20240320,133200,8437300,77400,77400,77400,77400,0
|
|
20240320,133100,8437300,77400,77400,77400,77400,0
|
|
20240320,133000,8437300,77400,77400,77400,77400,0
|
|
20240320,132900,8437300,77400,77400,77400,77400,0
|
|
20240320,132800,8437300,77400,77400,77400,77400,0
|
|
20240320,132700,8437300,77400,77400,77400,77400,0
|
|
20240320,132600,8437300,77400,77400,77400,77400,0
|
|
20240320,132500,8437300,77400,77400,77400,77400,0
|
|
20240320,132400,8437300,77400,77400,77400,77400,0
|
|
20240320,132300,8437300,77400,77400,77400,77400,0
|
|
20240320,132200,8437300,77400,77400,77400,77400,0
|
|
20240320,132100,8437300,77400,77400,77400,77400,0
|
|
20240320,132000,8437300,77400,77400,77400,77400,0
|
|
20240320,131900,8437300,77400,77400,77400,77400,0
|
|
20240320,131800,8437300,77400,77400,77400,77400,0
|
|
20240320,131700,8437300,77400,77400,77400,77400,0
|
|
20240320,131600,8437300,77400,77400,77400,77400,0
|
|
20240320,131500,8437300,77400,77400,77400,77400,0
|
|
20240320,131400,8437300,77400,77400,77400,77400,0
|
|
20240320,131300,8437300,77400,77400,77400,77400,0
|
|
20240320,131200,8437300,77400,77400,77400,77400,0
|
|
20240320,131100,8437300,77400,77400,77400,77400,0
|
|
20240320,131000,8437300,77400,77400,77400,77400,75
|
|
20240320,130900,2632300,77300,77300,77300,77300,5
|
|
20240320,130800,2245800,77300,77300,77300,77300,0
|
|
20240320,130700,2245800,77300,77300,77300,77300,0
|
|
20240320,130600,2245800,77300,77300,77300,77300,0
|
|
20240320,130500,2245800,77300,77300,77300,77300,0
|
|
20240320,130400,2245800,77300,77300,77300,77300,0
|
|
20240320,130300,2245800,77300,77300,77300,77300,0
|
|
20240320,130200,2245800,77300,77300,77300,77300,0
|
|
20240320,130100,2245800,77300,77300,77300,77300,0
|
|
20240320,130000,2245800,77300,77300,77300,77300,0
|
|
20240320,125900,2245800,77300,77300,77300,77300,0
|
|
20240320,125800,2245800,77300,77300,77300,77300,0
|
|
20240320,125700,2245800,77300,77300,77300,77300,0
|
|
20240320,125600,2245800,77300,77300,77300,77300,0
|
|
20240320,125500,2245800,77300,77300,77300,77300,0
|
|
20240320,125400,2245800,77300,77300,77300,77300,0
|
|
20240320,125300,2245800,77300,77300,77300,77300,0
|
|
20240320,125200,2245800,77300,77300,77300,77300,0
|
|
20240320,125100,2245800,77300,77300,77300,77300,0
|
|
20240320,125000,2245800,77300,77300,77300,77300,0
|
|
20240320,124900,2245800,77300,77300,77300,77300,0
|
|
20240320,124800,2245800,77300,77300,77300,77300,0
|
|
20240320,124700,2245800,77300,77300,77300,77300,0
|
|
20240320,124600,2245800,77300,77300,77300,77300,0
|
|
20240320,124500,2245800,77300,77300,77300,77300,2
|
|
20240320,124400,2091200,77200,77200,77200,77200,0
|
|
20240320,124300,2091200,77200,77200,77200,77200,0
|
|
20240320,124200,2091200,77200,77200,77200,77200,0
|
|
20240320,124100,2091200,77200,77200,77200,77200,0
|
|
20240320,124000,2091200,77200,77200,77200,77200,0
|
|
20240320,123900,2091200,77200,77200,77200,77200,0
|
|
20240320,123800,2091200,77200,77200,77200,77200,0
|
|
20240320,123700,2091200,77200,77200,77200,77200,1
|
|
20240320,123600,2014000,77300,77300,77300,77300,0
|
|
20240320,123500,2014000,77300,77300,77300,77300,0
|
|
20240320,123400,2014000,77300,77300,77300,77300,0
|
|
20240320,123300,2014000,77300,77300,77300,77300,0
|
|
20240320,123200,2014000,77300,77300,77300,77300,2
|
|
20240320,123100,1859400,77400,77400,77400,77400,0
|
|
20240320,123000,1859400,77400,77400,77400,77400,0
|
|
20240320,122900,1859400,77400,77400,77400,77400,0
|
|
20240320,122800,1859400,77400,77400,77400,77400,0
|
|
20240320,122700,1859400,77400,77400,77400,77400,0
|
|
20240320,122600,1859400,77400,77400,77400,77400,0
|
|
20240320,122500,1859400,77400,77400,77400,77400,0
|
|
20240320,122400,1859400,77400,77400,77400,77400,0
|
|
20240320,122300,1859400,77400,77400,77400,77400,0
|
|
20240320,122200,1859400,77400,77400,77400,77400,0
|
|
20240320,122100,1859400,77400,77400,77400,77400,0
|
|
20240320,122000,1859400,77400,77400,77400,77400,0
|
|
20240320,121900,1859400,77400,77400,77400,77400,0
|
|
20240320,121800,1859400,77400,77400,77400,77400,0
|
|
20240320,121700,1859400,77400,77400,77400,77400,0
|
|
20240320,121600,1859400,77400,77400,77400,77400,0
|
|
20240320,121500,1859400,77400,77400,77400,77400,0
|
|
20240320,121400,1859400,77400,77400,77400,77400,1
|
|
20240320,121300,1782000,77400,77400,77400,77400,0
|
|
20240320,121200,1782000,77400,77400,77400,77400,0
|
|
20240320,121100,1782000,77400,77400,77400,77400,0
|
|
20240320,121000,1782000,77400,77400,77400,77400,0
|
|
20240320,120900,1782000,77400,77400,77400,77400,0
|
|
20240320,120800,1782000,77400,77400,77400,77400,0
|
|
20240320,120700,1782000,77400,77400,77400,77400,0
|
|
20240320,120600,1782000,77400,77400,77400,77400,0
|
|
20240320,120500,1782000,77400,77400,77400,77400,0
|
|
20240320,120400,1782000,77400,77400,77400,77400,0
|
|
20240320,120300,1782000,77400,77400,77400,77400,0
|
|
20240320,120200,1782000,77400,77400,77400,77400,0
|
|
20240320,120100,1782000,77400,77400,77400,77400,0
|
|
20240320,120000,1782000,77400,77400,77400,77400,0
|
|
20240320,115900,1782000,77400,77400,77400,77400,0
|
|
20240320,115800,1782000,77400,77400,77400,77400,0
|
|
20240320,115700,1782000,77400,77400,77400,77400,0
|
|
20240320,115600,1782000,77400,77400,77400,77400,0
|
|
20240320,115500,1782000,77400,77400,77400,77400,0
|
|
20240320,115400,1782000,77400,77400,77400,77400,0
|
|
20240320,115300,1782000,77400,77400,77400,77400,0
|
|
20240320,115200,1782000,77400,77400,77400,77400,0
|
|
20240320,115100,1782000,77400,77400,77400,77400,0
|
|
20240320,115000,1782000,77400,77400,77400,77400,0
|
|
20240320,114900,1782000,77400,77400,77400,77400,0
|
|
20240320,114800,1782000,77400,77400,77400,77400,0
|
|
20240320,114700,1782000,77400,77400,77400,77400,0
|
|
20240320,114600,1782000,77400,77400,77400,77400,0
|
|
20240320,114500,1782000,77400,77400,77400,77400,1
|
|
20240320,114400,1704600,77400,77400,77400,77400,0
|
|
20240320,114300,1704600,77400,77400,77400,77400,0
|
|
20240320,114200,1704600,77400,77400,77400,77400,0
|
|
20240320,114100,1704600,77400,77400,77400,77400,0
|
|
20240320,114000,1704600,77400,77400,77400,77400,0
|
|
20240320,113900,1704600,77400,77400,77400,77400,0
|
|
20240320,113800,1704600,77400,77400,77400,77400,0
|
|
20240320,113700,1704600,77400,77400,77400,77400,0
|
|
20240320,113600,1704600,77400,77400,77400,77400,0
|
|
20240320,113500,1704600,77400,77400,77400,77400,0
|
|
20240320,113400,1704600,77400,77400,77400,77400,0
|
|
20240320,113300,1704600,77400,77400,77400,77400,0
|
|
20240320,113200,1704600,77400,77400,77400,77400,0
|
|
20240320,113100,1704600,77400,77400,77400,77400,0
|
|
20240320,113000,1704600,77400,77400,77400,77400,0
|
|
20240320,112900,1704600,77400,77400,77400,77400,0
|
|
20240320,112800,1704600,77400,77400,77400,77400,0
|
|
20240320,112700,1704600,77400,77400,77400,77400,0
|
|
20240320,112600,1704600,77400,77400,77400,77400,0
|
|
20240320,112500,1704600,77400,77400,77400,77400,0
|
|
20240320,112400,1704600,77400,77400,77400,77400,0
|
|
20240320,112300,1704600,77400,77400,77400,77400,0
|
|
20240320,112200,1704600,77400,77400,77400,77400,0
|
|
20240320,112100,1704600,77400,77400,77400,77400,0
|
|
20240320,112000,1704600,77400,77400,77400,77400,0
|
|
20240320,111900,1704600,77400,77400,77400,77400,0
|
|
20240320,111800,1704600,77400,77400,77400,77400,0
|
|
20240320,111700,1704600,77400,77400,77400,77400,0
|
|
20240320,111600,1704600,77400,77400,77400,77400,0
|
|
20240320,111500,1704600,77400,77400,77400,77400,0
|
|
20240320,111400,1704600,77400,77400,77400,77400,0
|
|
20240320,111300,1704600,77400,77400,77400,77400,0
|
|
20240320,111200,1704600,77400,77400,77400,77400,0
|
|
20240320,111100,1704600,77400,77400,77400,77400,0
|
|
20240320,111000,1704600,77400,77400,77400,77400,0
|
|
20240320,110900,1704600,77400,77400,77400,77400,0
|
|
20240320,110800,1704600,77400,77400,77400,77400,0
|
|
20240320,110700,1704600,77400,77400,77400,77400,0
|
|
20240320,110600,1704600,77400,77400,77400,77400,0
|
|
20240320,110500,1704600,77400,77400,77400,77400,0
|
|
20240320,110400,1704600,77400,77400,77400,77400,0
|
|
20240320,110300,1704600,77400,77400,77400,77400,0
|
|
20240320,110200,1704600,77400,77400,77400,77400,0
|
|
20240320,110100,1704600,77400,77400,77400,77400,0
|
|
20240320,110000,1704600,77400,77400,77400,77400,0
|
|
20240320,105900,1704600,77400,77400,77400,77400,0
|
|
20240320,105800,1704600,77400,77400,77400,77400,0
|
|
20240320,105700,1704600,77400,77400,77400,77400,0
|
|
20240320,105600,1704600,77400,77400,77400,77400,0
|
|
20240320,105500,1704600,77400,77400,77400,77400,0
|
|
20240320,105400,1704600,77400,77400,77400,77400,0
|
|
20240320,105300,1704600,77400,77400,77400,77400,0
|
|
20240320,105200,1704600,77400,77400,77400,77400,0
|
|
20240320,105100,1704600,77400,77400,77400,77400,0
|
|
20240320,105000,1704600,77400,77400,77400,77400,0
|
|
20240320,104900,1704600,77400,77400,77400,77400,0
|
|
20240320,104800,1704600,77400,77400,77400,77400,0
|
|
20240320,104700,1704600,77400,77400,77400,77400,0
|
|
20240320,104600,1704600,77400,77400,77400,77400,0
|
|
20240320,104500,1704600,77400,77400,77400,77400,0
|
|
20240320,104400,1704600,77400,77400,77400,77400,0
|
|
20240320,104300,1704600,77400,77400,77400,77400,2
|
|
20240320,104200,1549800,77400,77400,77400,77400,0
|
|
20240320,104100,1549800,77400,77400,77400,77400,0
|
|
20240320,104000,1549800,77400,77400,77400,77400,0
|
|
20240320,103900,1549800,77400,77400,77400,77400,0
|
|
20240320,103800,1549800,77400,77400,77400,77400,0
|
|
20240320,103700,1549800,77400,77400,77400,77400,0
|
|
20240320,103600,1549800,77400,77400,77400,77400,0
|
|
20240320,103500,1549800,77400,77400,77400,77400,0
|
|
20240320,103400,1549800,77400,77400,77400,77400,0
|
|
20240320,103300,1549800,77400,77400,77400,77400,0
|
|
20240320,103200,1549800,77400,77400,77400,77400,0
|
|
20240320,103100,1549800,77400,77400,77400,77400,0
|
|
20240320,103000,1549800,77400,77400,77400,77400,0
|
|
20240320,102900,1549800,77400,77400,77400,77400,0
|
|
20240320,102800,1549800,77400,77400,77400,77400,0
|
|
20240320,102700,1549800,77400,77400,77400,77400,0
|
|
20240320,102600,1549800,77400,77400,77400,77400,0
|
|
20240320,102500,1549800,77400,77400,77400,77400,0
|
|
20240320,102400,1549800,77400,77400,77400,77400,0
|
|
20240320,102300,1549800,77400,77400,77400,77400,0
|
|
20240320,102200,1549800,77400,77400,77400,77400,0
|
|
20240320,102100,1549800,77400,77400,77400,77400,0
|
|
20240320,102000,1549800,77400,77400,77400,77400,0
|
|
20240320,101900,1549800,77400,77400,77400,77400,1
|
|
20240320,101800,1472400,77400,77400,77400,77400,1
|
|
20240320,101700,1395000,77500,77500,77500,77500,0
|
|
20240320,101600,1395000,77500,77500,77500,77500,0
|
|
20240320,101500,1395000,77500,77500,77500,77500,0
|
|
20240320,101400,1395000,77500,77500,77500,77500,0
|
|
20240320,101300,1395000,77500,77500,77500,77500,0
|
|
20240320,101200,1395000,77500,77500,77500,77500,0
|
|
20240320,101100,1395000,77500,77500,77500,77500,1
|
|
20240320,101000,1317500,77500,77500,77500,77500,0
|
|
20240320,100900,1317500,77500,77500,77500,77500,0
|
|
20240320,100800,1317500,77500,77500,77500,77500,0
|
|
20240320,100700,1317500,77500,77500,77500,77500,0
|
|
20240320,100600,1317500,77500,77500,77500,77500,0
|
|
20240320,100500,1317500,77500,77500,77500,77500,0
|
|
20240320,100400,1317500,77500,77500,77500,77500,0
|
|
20240320,100300,1317500,77500,77500,77500,77500,0
|
|
20240320,100200,1317500,77500,77500,77500,77500,0
|
|
20240320,100100,1317500,77500,77500,77500,77500,0
|
|
20240320,100000,1317500,77500,77500,77500,77500,0
|
|
20240320,095900,1317500,77500,77500,77500,77500,0
|
|
20240320,095800,1317500,77500,77500,77500,77500,0
|
|
20240320,095700,1317500,77500,77500,77500,77500,0
|
|
20240320,095600,1317500,77500,77500,77500,77500,0
|
|
20240320,095500,1317500,77500,77500,77500,77500,0
|
|
20240320,095400,1317500,77500,77500,77500,77500,0
|
|
20240320,095300,1317500,77500,77500,77500,77500,0
|
|
20240320,095200,1317500,77500,77500,77500,77500,0
|
|
20240320,095100,1317500,77500,77500,77500,77500,0
|
|
20240320,095000,1317500,77500,77500,77500,77500,0
|
|
20240320,094900,1317500,77500,77500,77500,77500,0
|
|
20240320,094800,1317500,77500,77500,77500,77500,0
|
|
20240320,094700,1317500,77500,77500,77500,77500,0
|
|
20240320,094600,1317500,77500,77500,77500,77500,0
|
|
20240320,094500,1317500,77500,77500,77500,77500,0
|
|
20240320,094400,1317500,77500,77500,77500,77500,0
|
|
20240320,094300,1317500,77500,77500,77500,77500,0
|
|
20240320,094200,1317500,77500,77500,77500,77500,1
|
|
20240320,094100,1240000,77500,77500,77500,77500,0
|
|
20240320,094000,1240000,77500,77500,77500,77500,12
|
|
20240320,093900,310000,77500,77500,77500,77500,0
|
|
20240320,093800,310000,77500,77500,77500,77500,0
|
|
20240320,093700,310000,77500,77500,77500,77500,0
|
|
20240320,093600,310000,77500,77500,77500,77500,0
|
|
20240320,093500,310000,77500,77500,77500,77500,0
|
|
20240320,093400,310000,77500,77500,77500,77500,0
|
|
20240320,093300,310000,77500,77500,77500,77500,0
|
|
20240320,093200,310000,77500,77500,77500,77500,0
|
|
20240320,093100,310000,77500,77500,77500,77500,0
|
|
20240320,093000,310000,77500,77500,77500,77500,0
|
|
20240320,092900,310000,77500,77500,77500,77500,0
|
|
20240320,092800,310000,77500,77500,77500,77500,0
|
|
20240320,092700,310000,77500,77500,77500,77500,0
|
|
20240320,092600,310000,77500,77500,77500,77500,0
|
|
20240320,092500,310000,77500,77500,77500,77500,0
|
|
20240320,092400,310000,77500,77500,77500,77500,0
|
|
20240320,092300,310000,77500,77500,77500,77500,0
|
|
20240320,092200,310000,77500,77500,77500,77500,0
|
|
20240320,092100,310000,77500,77500,77500,77500,0
|
|
20240320,092000,310000,77500,77500,77500,77500,0
|
|
20240320,091900,310000,77500,77500,77500,77500,0
|
|
20240320,091800,310000,77500,77500,77500,77500,0
|
|
20240320,091700,310000,77500,77500,77500,77500,0
|
|
20240320,091600,310000,77500,77500,77500,77500,0
|
|
20240320,091500,310000,77500,77500,77500,77500,0
|
|
20240320,091400,310000,77500,77500,77500,77500,0
|
|
20240320,091300,310000,77500,77500,77500,77500,0
|
|
20240320,091200,310000,77500,77500,77500,77500,0
|
|
20240320,091100,310000,77500,77500,77500,77500,0
|
|
20240320,091000,310000,77500,77500,77500,77500,0
|
|
20240320,090900,310000,77500,77500,77500,77500,0
|
|
20240320,090800,310000,77500,77500,77500,77500,0
|
|
20240320,090700,310000,77500,77500,77500,77500,0
|
|
20240320,090600,310000,77500,77500,77500,77500,0
|
|
20240320,090500,310000,77500,77500,77500,77500,0
|
|
20240320,090400,310000,77500,77500,77500,77500,0
|
|
20240320,090300,310000,77500,77500,77500,77500,0
|
|
20240320,090200,310000,77500,77500,77500,77500,4
|
|
20240320,090100,0,77500,77500,77500,77500,0
|
|
20240320,090000,0,77500,77500,77500,77500,0
|