652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194900,10991700,77400,77400,77400,77400,10
|
|
20240328,194800,10991700,77400,77400,77400,77400,0
|
|
20240328,194700,10991700,77400,77400,77400,77400,0
|
|
20240328,194600,10991700,77400,77400,77400,77400,0
|
|
20240328,194500,10991700,77400,77400,77400,77400,0
|
|
20240328,194400,10991700,77400,77400,77400,77400,0
|
|
20240328,194300,10991700,77400,77400,77400,77400,0
|
|
20240328,194200,10991700,77400,77400,77400,77400,0
|
|
20240328,194100,10991700,77400,77400,77400,77400,0
|
|
20240328,194000,10991700,77400,77400,77400,77400,0
|
|
20240328,193900,10991700,77400,77400,77400,77400,0
|
|
20240328,193800,10991700,77400,77400,77400,77400,0
|
|
20240328,193700,10991700,77400,77400,77400,77400,0
|
|
20240328,193600,10991700,77400,77400,77400,77400,0
|
|
20240328,193500,10991700,77400,77400,77400,77400,0
|
|
20240328,193400,10991700,77400,77400,77400,77400,0
|
|
20240328,193300,10991700,77400,77400,77400,77400,0
|
|
20240328,193200,10991700,77400,77400,77400,77400,0
|
|
20240328,193100,10991700,77400,77400,77400,77400,0
|
|
20240328,193000,10991700,77400,77400,77400,77400,0
|
|
20240328,192900,10991700,77400,77400,77400,77400,0
|
|
20240328,192800,10991700,77400,77400,77400,77400,0
|
|
20240328,192700,10991700,77400,77400,77400,77400,0
|
|
20240328,192600,10991700,77400,77400,77400,77400,0
|
|
20240328,192500,10991700,77400,77400,77400,77400,0
|
|
20240328,192400,10991700,77400,77400,77400,77400,0
|
|
20240328,192300,10991700,77400,77400,77400,77400,0
|
|
20240328,192200,10991700,77400,77400,77400,77400,0
|
|
20240328,192100,10991700,77400,77400,77400,77400,0
|
|
20240328,192000,10991700,77400,77400,77400,77400,0
|
|
20240328,191900,10991700,77400,77400,77400,77400,10
|
|
20240328,191800,10991700,77400,77400,77400,77400,0
|
|
20240328,191700,10991700,77400,77400,77400,77400,0
|
|
20240328,191600,10991700,77400,77400,77400,77400,0
|
|
20240328,191500,10991700,77400,77400,77400,77400,0
|
|
20240328,191400,10991700,77400,77400,77400,77400,0
|
|
20240328,191300,10991700,77400,77400,77400,77400,0
|
|
20240328,191200,10991700,77400,77400,77400,77400,0
|
|
20240328,191100,10991700,77400,77400,77400,77400,0
|
|
20240328,191000,10991700,77400,77400,77400,77400,0
|
|
20240328,190900,10991700,77400,77400,77400,77400,0
|
|
20240328,190800,10991700,77400,77400,77400,77400,0
|
|
20240328,190700,10991700,77400,77400,77400,77400,0
|
|
20240328,190600,10991700,77400,77400,77400,77400,0
|
|
20240328,190500,10991700,77400,77400,77400,77400,0
|
|
20240328,190400,10991700,77400,77400,77400,77400,0
|
|
20240328,190300,10991700,77400,77400,77400,77400,0
|
|
20240328,190200,10991700,77400,77400,77400,77400,0
|
|
20240328,190100,10991700,77400,77400,77400,77400,0
|
|
20240328,190000,10991700,77400,77400,77400,77400,0
|
|
20240328,185900,10991700,77400,77400,77400,77400,0
|
|
20240328,185800,10991700,77400,77400,77400,77400,0
|
|
20240328,185700,10991700,77400,77400,77400,77400,0
|
|
20240328,185600,10991700,77400,77400,77400,77400,0
|
|
20240328,185500,10991700,77400,77400,77400,77400,0
|
|
20240328,185400,10991700,77400,77400,77400,77400,0
|
|
20240328,185300,10991700,77400,77400,77400,77400,0
|
|
20240328,185200,10991700,77400,77400,77400,77400,0
|
|
20240328,185100,10991700,77400,77400,77400,77400,0
|
|
20240328,185000,10991700,77400,77400,77400,77400,0
|
|
20240328,184900,10991700,77400,77400,77400,77400,10
|
|
20240328,184800,10991700,77400,77400,77400,77400,0
|
|
20240328,184700,10991700,77400,77400,77400,77400,0
|
|
20240328,184600,10991700,77400,77400,77400,77400,0
|
|
20240328,184500,10991700,77400,77400,77400,77400,0
|
|
20240328,184400,10991700,77400,77400,77400,77400,0
|
|
20240328,184300,10991700,77400,77400,77400,77400,0
|
|
20240328,184200,10991700,77400,77400,77400,77400,0
|
|
20240328,184100,10991700,77400,77400,77400,77400,0
|
|
20240328,184000,10991700,77400,77400,77400,77400,0
|
|
20240328,183900,10991700,77400,77400,77400,77400,0
|
|
20240328,183800,10991700,77400,77400,77400,77400,0
|
|
20240328,183700,10991700,77400,77400,77400,77400,0
|
|
20240328,183600,10991700,77400,77400,77400,77400,0
|
|
20240328,183500,10991700,77400,77400,77400,77400,0
|
|
20240328,183400,10991700,77400,77400,77400,77400,0
|
|
20240328,183300,10991700,77400,77400,77400,77400,0
|
|
20240328,183200,10991700,77400,77400,77400,77400,0
|
|
20240328,183100,10991700,77400,77400,77400,77400,0
|
|
20240328,183000,10991700,77400,77400,77400,77400,0
|
|
20240328,182900,10991700,77400,77400,77400,77400,0
|
|
20240328,182800,10991700,77400,77400,77400,77400,0
|
|
20240328,182700,10991700,77400,77400,77400,77400,0
|
|
20240328,182600,10991700,77400,77400,77400,77400,0
|
|
20240328,182500,10991700,77400,77400,77400,77400,0
|
|
20240328,182400,10991700,77400,77400,77400,77400,0
|
|
20240328,182300,10991700,77400,77400,77400,77400,0
|
|
20240328,182200,10991700,77400,77400,77400,77400,0
|
|
20240328,182100,10991700,77400,77400,77400,77400,0
|
|
20240328,182000,10991700,77400,77400,77400,77400,0
|
|
20240328,181900,10991700,77400,77400,77400,77400,10
|
|
20240328,181800,10991700,77400,77400,77400,77400,0
|
|
20240328,181700,10991700,77400,77400,77400,77400,0
|
|
20240328,181600,10991700,77400,77400,77400,77400,0
|
|
20240328,181500,10991700,77400,77400,77400,77400,0
|
|
20240328,181400,10991700,77400,77400,77400,77400,0
|
|
20240328,181300,10991700,77400,77400,77400,77400,0
|
|
20240328,181200,10991700,77400,77400,77400,77400,0
|
|
20240328,181100,10991700,77400,77400,77400,77400,0
|
|
20240328,181000,10991700,77400,77400,77400,77400,0
|
|
20240328,180900,10991700,77400,77400,77400,77400,0
|
|
20240328,180800,10991700,77400,77400,77400,77400,0
|
|
20240328,180700,10991700,77400,77400,77400,77400,0
|
|
20240328,180600,10991700,77400,77400,77400,77400,0
|
|
20240328,180500,10991700,77400,77400,77400,77400,0
|
|
20240328,180400,10991700,77400,77400,77400,77400,0
|
|
20240328,180300,10991700,77400,77400,77400,77400,0
|
|
20240328,180200,10991700,77400,77400,77400,77400,0
|
|
20240328,180100,10991700,77400,77400,77400,77400,0
|
|
20240328,180000,10991700,77400,77400,77400,77400,0
|
|
20240328,175900,10991700,77400,77400,77400,77400,0
|
|
20240328,175800,10991700,77400,77400,77400,77400,0
|
|
20240328,175700,10991700,77400,77400,77400,77400,0
|
|
20240328,175600,10991700,77400,77400,77400,77400,0
|
|
20240328,175500,10991700,77400,77400,77400,77400,0
|
|
20240328,175400,10991700,77400,77400,77400,77400,0
|
|
20240328,175300,10991700,77400,77400,77400,77400,0
|
|
20240328,175200,10991700,77400,77400,77400,77400,0
|
|
20240328,175100,10991700,77400,77400,77400,77400,0
|
|
20240328,175000,10991700,77400,77400,77400,77400,0
|
|
20240328,174900,10991700,77400,77400,77400,77400,10
|
|
20240328,174800,10991700,77400,77400,77400,77400,0
|
|
20240328,174700,10991700,77400,77400,77400,77400,0
|
|
20240328,174600,10991700,77400,77400,77400,77400,0
|
|
20240328,174500,10991700,77400,77400,77400,77400,0
|
|
20240328,174400,10991700,77400,77400,77400,77400,0
|
|
20240328,174300,10991700,77400,77400,77400,77400,0
|
|
20240328,174200,10991700,77400,77400,77400,77400,0
|
|
20240328,174100,10991700,77400,77400,77400,77400,0
|
|
20240328,174000,10991700,77400,77400,77400,77400,0
|
|
20240328,173900,10991700,77400,77400,77400,77400,0
|
|
20240328,173800,10991700,77400,77400,77400,77400,0
|
|
20240328,173700,10991700,77400,77400,77400,77400,0
|
|
20240328,173600,10991700,77400,77400,77400,77400,0
|
|
20240328,173500,10991700,77400,77400,77400,77400,0
|
|
20240328,173400,10991700,77400,77400,77400,77400,0
|
|
20240328,173300,10991700,77400,77400,77400,77400,0
|
|
20240328,173200,10991700,77400,77400,77400,77400,0
|
|
20240328,173100,10991700,77400,77400,77400,77400,0
|
|
20240328,173000,10991700,77400,77400,77400,77400,0
|
|
20240328,172900,10991700,77400,77400,77400,77400,0
|
|
20240328,172800,10991700,77400,77400,77400,77400,0
|
|
20240328,172700,10991700,77400,77400,77400,77400,0
|
|
20240328,172600,10991700,77400,77400,77400,77400,0
|
|
20240328,172500,10991700,77400,77400,77400,77400,0
|
|
20240328,172400,10991700,77400,77400,77400,77400,0
|
|
20240328,172300,10991700,77400,77400,77400,77400,0
|
|
20240328,172200,10991700,77400,77400,77400,77400,0
|
|
20240328,172100,10991700,77400,77400,77400,77400,0
|
|
20240328,172000,10991700,77400,77400,77400,77400,0
|
|
20240328,171900,10991700,77400,77400,77400,77400,10
|
|
20240328,171800,10991700,77400,77400,77400,77400,0
|
|
20240328,171700,10991700,77400,77400,77400,77400,0
|
|
20240328,171600,10991700,77400,77400,77400,77400,0
|
|
20240328,171500,10991700,77400,77400,77400,77400,0
|
|
20240328,171400,10991700,77400,77400,77400,77400,0
|
|
20240328,171300,10991700,77400,77400,77400,77400,0
|
|
20240328,171200,10991700,77400,77400,77400,77400,0
|
|
20240328,171100,10991700,77400,77400,77400,77400,0
|
|
20240328,171000,10991700,77400,77400,77400,77400,0
|
|
20240328,170900,10991700,77400,77400,77400,77400,0
|
|
20240328,170800,10991700,77400,77400,77400,77400,0
|
|
20240328,170700,10991700,77400,77400,77400,77400,0
|
|
20240328,170600,10991700,77400,77400,77400,77400,0
|
|
20240328,170500,10991700,77400,77400,77400,77400,0
|
|
20240328,170400,10991700,77400,77400,77400,77400,0
|
|
20240328,170300,10991700,77400,77400,77400,77400,0
|
|
20240328,170200,10991700,77400,77400,77400,77400,0
|
|
20240328,170100,10991700,77400,77400,77400,77400,0
|
|
20240328,170000,10991700,77400,77400,77400,77400,0
|
|
20240328,165900,10991700,77400,77400,77400,77400,0
|
|
20240328,165800,10991700,77400,77400,77400,77400,0
|
|
20240328,165700,10991700,77400,77400,77400,77400,0
|
|
20240328,165600,10991700,77400,77400,77400,77400,0
|
|
20240328,165500,10991700,77400,77400,77400,77400,0
|
|
20240328,165400,10991700,77400,77400,77400,77400,0
|
|
20240328,165300,10991700,77400,77400,77400,77400,0
|
|
20240328,165200,10991700,77400,77400,77400,77400,0
|
|
20240328,165100,10991700,77400,77400,77400,77400,0
|
|
20240328,165000,10991700,77400,77400,77400,77400,0
|
|
20240328,164900,10991700,77400,77400,77400,77400,10
|
|
20240328,164800,10991700,77400,77400,77400,77400,0
|
|
20240328,164700,10991700,77400,77400,77400,77400,0
|
|
20240328,164600,10991700,77400,77400,77400,77400,0
|
|
20240328,164500,10991700,77400,77400,77400,77400,0
|
|
20240328,164400,10991700,77400,77400,77400,77400,0
|
|
20240328,164300,10991700,77400,77400,77400,77400,0
|
|
20240328,164200,10991700,77400,77400,77400,77400,0
|
|
20240328,164100,10991700,77400,77400,77400,77400,0
|
|
20240328,164000,10991700,77400,77400,77400,77400,0
|
|
20240328,163900,10991700,77400,77400,77400,77400,0
|
|
20240328,163800,10991700,77400,77400,77400,77400,0
|
|
20240328,163700,10991700,77400,77400,77400,77400,0
|
|
20240328,163600,10991700,77400,77400,77400,77400,0
|
|
20240328,163500,10991700,77400,77400,77400,77400,0
|
|
20240328,163400,10991700,77400,77400,77400,77400,0
|
|
20240328,163300,10991700,77400,77400,77400,77400,0
|
|
20240328,163200,10991700,77400,77400,77400,77400,0
|
|
20240328,163100,10991700,77400,77400,77400,77400,0
|
|
20240328,163000,10991700,77400,77400,77400,77400,0
|
|
20240328,162900,10991700,77400,77400,77400,77400,0
|
|
20240328,162800,10991700,77400,77400,77400,77400,0
|
|
20240328,162700,10991700,77400,77400,77400,77400,0
|
|
20240328,162600,10991700,77400,77400,77400,77400,0
|
|
20240328,162500,10991700,77400,77400,77400,77400,0
|
|
20240328,162400,10991700,77400,77400,77400,77400,0
|
|
20240328,162300,10991700,77400,77400,77400,77400,0
|
|
20240328,162200,10991700,77400,77400,77400,77400,0
|
|
20240328,162100,10991700,77400,77400,77400,77400,0
|
|
20240328,162000,10991700,77400,77400,77400,77400,0
|
|
20240328,161900,10991700,77400,77400,77400,77400,10
|
|
20240328,161800,10991700,77400,77400,77400,77400,0
|
|
20240328,161700,10991700,77400,77400,77400,77400,0
|
|
20240328,161600,10991700,77400,77400,77400,77400,0
|
|
20240328,161500,10991700,77400,77400,77400,77400,0
|
|
20240328,161400,10991700,77400,77400,77400,77400,0
|
|
20240328,161300,10991700,77400,77400,77400,77400,0
|
|
20240328,161200,10991700,77400,77400,77400,77400,0
|
|
20240328,161100,10991700,77400,77400,77400,77400,0
|
|
20240328,161000,10991700,77400,77400,77400,77400,0
|
|
20240328,160900,10991700,77400,77400,77400,77400,0
|
|
20240328,160800,10991700,77400,77400,77400,77400,0
|
|
20240328,160700,10991700,77400,77400,77400,77400,0
|
|
20240328,160600,10991700,77400,77400,77400,77400,0
|
|
20240328,160500,10991700,77400,77400,77400,77400,0
|
|
20240328,160400,10991700,77400,77400,77400,77400,0
|
|
20240328,160300,10991700,77400,77400,77400,77400,0
|
|
20240328,160200,10991700,77400,77400,77400,77400,0
|
|
20240328,160100,10991700,77400,77400,77400,77400,0
|
|
20240328,160000,10991700,77400,77400,77400,77400,0
|
|
20240328,155900,10991700,77400,77400,77400,77400,0
|
|
20240328,155800,10991700,77400,77400,77400,77400,0
|
|
20240328,155700,10991700,77400,77400,77400,77400,0
|
|
20240328,155600,10991700,77400,77400,77400,77400,0
|
|
20240328,155500,10991700,77400,77400,77400,77400,0
|
|
20240328,155400,10991700,77400,77400,77400,77400,0
|
|
20240328,155300,10991700,77400,77400,77400,77400,0
|
|
20240328,155200,10991700,77400,77400,77400,77400,0
|
|
20240328,155100,10991700,77400,77400,77400,77400,0
|
|
20240328,155000,10991700,77400,77400,77400,77400,0
|
|
20240328,154900,10991700,77400,77400,77400,77400,10
|
|
20240328,154800,10991700,77400,77400,77400,77400,0
|
|
20240328,154700,10991700,77400,77400,77400,77400,0
|
|
20240328,154600,10991700,77400,77400,77400,77400,0
|
|
20240328,154500,10991700,77400,77400,77400,77400,0
|
|
20240328,154400,10991700,77400,77400,77400,77400,0
|
|
20240328,154300,10991700,77400,77400,77400,77400,0
|
|
20240328,154200,10991700,77400,77400,77400,77400,0
|
|
20240328,154100,10991700,77400,77400,77400,77400,0
|
|
20240328,154000,10991700,77400,77400,77400,77400,0
|
|
20240328,153900,10991700,77400,77400,77400,77400,0
|
|
20240328,153800,10991700,77400,77400,77400,77400,0
|
|
20240328,153700,10991700,77400,77400,77400,77400,0
|
|
20240328,153600,10991700,77400,77400,77400,77400,0
|
|
20240328,153500,10991700,77400,77400,77400,77400,0
|
|
20240328,153400,10991700,77400,77400,77400,77400,0
|
|
20240328,153300,10991700,77400,77400,77400,77400,0
|
|
20240328,153200,10991700,77400,77400,77400,77400,0
|
|
20240328,153100,10991700,77400,77400,77400,77400,0
|
|
20240328,153000,10991700,77400,77400,77400,77400,10
|
|
20240328,152900,10217700,77400,77400,77400,77400,0
|
|
20240328,152800,10217700,77400,77400,77400,77400,0
|
|
20240328,152700,10217700,77400,77400,77400,77400,0
|
|
20240328,152600,10217700,77400,77400,77400,77400,0
|
|
20240328,152500,10217700,77400,77400,77400,77400,0
|
|
20240328,152400,10217700,77400,77400,77400,77400,0
|
|
20240328,152300,10217700,77400,77400,77400,77400,0
|
|
20240328,152200,10217700,77400,77400,77400,77400,0
|
|
20240328,152100,10217700,77400,77400,77400,77400,0
|
|
20240328,152000,10217700,77400,77400,77400,77400,0
|
|
20240328,151900,10217700,77400,77400,77400,77400,0
|
|
20240328,151800,10217700,77400,77400,77400,77400,0
|
|
20240328,151700,10217700,77400,77400,77400,77400,0
|
|
20240328,151600,10217700,77400,77400,77400,77400,0
|
|
20240328,151500,10217700,77400,77400,77400,77400,0
|
|
20240328,151400,10217700,77400,77400,77400,77400,0
|
|
20240328,151300,10217700,77400,77400,77400,77400,0
|
|
20240328,151200,10217700,77400,77400,77400,77400,0
|
|
20240328,151100,10217700,77400,77400,77400,77400,0
|
|
20240328,151000,10217700,77400,77400,77400,77400,3
|
|
20240328,150900,9985500,77900,77900,77900,77900,0
|
|
20240328,150800,9985500,77900,77900,77900,77900,0
|
|
20240328,150700,9985500,77900,77900,77900,77900,0
|
|
20240328,150600,9985500,77900,77900,77900,77900,0
|
|
20240328,150500,9985500,77900,77900,77900,77900,0
|
|
20240328,150400,9985500,77900,77900,77900,77900,0
|
|
20240328,150300,9985500,77900,77900,77900,77900,0
|
|
20240328,150200,9985500,77900,77900,77900,77900,0
|
|
20240328,150100,9985500,77900,77900,77900,77900,0
|
|
20240328,150000,9985500,77900,77900,77900,77900,1
|
|
20240328,145900,9907600,77900,77900,77900,77900,0
|
|
20240328,145800,9907600,77900,77900,77900,77900,0
|
|
20240328,145700,9907600,77900,77900,77900,77900,0
|
|
20240328,145600,9907600,77900,77900,77900,77900,0
|
|
20240328,145500,9907600,77900,77900,77900,77900,0
|
|
20240328,145400,9907600,77900,77900,77900,77900,0
|
|
20240328,145300,9907600,77900,77900,77900,77900,0
|
|
20240328,145200,9907600,77900,77900,77900,77900,0
|
|
20240328,145100,9907600,77900,77900,77900,77900,0
|
|
20240328,145000,9907600,77900,77900,77900,77900,0
|
|
20240328,144900,9907600,77900,77900,77900,77900,0
|
|
20240328,144800,9907600,77900,77900,77900,77900,0
|
|
20240328,144700,9907600,77900,77900,77900,77900,0
|
|
20240328,144600,9907600,77900,77900,77900,77900,0
|
|
20240328,144500,9907600,77900,77900,77900,77900,0
|
|
20240328,144400,9907600,77900,77900,77900,77900,0
|
|
20240328,144300,9907600,77900,77900,77900,77900,1
|
|
20240328,144200,9829700,77800,77800,77800,77800,0
|
|
20240328,144100,9829700,77800,77800,77800,77800,0
|
|
20240328,144000,9829700,77800,77800,77800,77800,0
|
|
20240328,143900,9829700,77800,77800,77800,77800,0
|
|
20240328,143800,9829700,77800,77800,77800,77800,0
|
|
20240328,143700,9829700,77800,77800,77800,77800,0
|
|
20240328,143600,9829700,77800,77800,77800,77800,0
|
|
20240328,143500,9829700,77800,77800,77800,77800,0
|
|
20240328,143400,9829700,77800,77800,77800,77800,0
|
|
20240328,143300,9829700,77800,77800,77800,77800,0
|
|
20240328,143200,9829700,77800,77800,77800,77800,0
|
|
20240328,143100,9829700,77800,77800,77800,77800,0
|
|
20240328,143000,9829700,77800,77800,77800,77800,0
|
|
20240328,142900,9829700,77800,77800,77800,77800,0
|
|
20240328,142800,9829700,77800,77800,77800,77800,0
|
|
20240328,142700,9829700,77800,77800,77800,77800,0
|
|
20240328,142600,9829700,77800,77800,77800,77800,0
|
|
20240328,142500,9829700,77800,77800,77800,77800,0
|
|
20240328,142400,9829700,77800,77800,77800,77800,0
|
|
20240328,142300,9829700,77800,77800,77800,77800,0
|
|
20240328,142200,9829700,77800,77800,77800,77800,0
|
|
20240328,142100,9829700,77800,77800,77800,77800,0
|
|
20240328,142000,9829700,77800,77800,77800,77800,0
|
|
20240328,141900,9829700,77800,77800,77800,77800,0
|
|
20240328,141800,9829700,77800,77800,77800,77800,0
|
|
20240328,141700,9829700,77800,77800,77800,77800,0
|
|
20240328,141600,9829700,77800,77800,77800,77800,0
|
|
20240328,141500,9829700,77800,77800,77800,77800,0
|
|
20240328,141400,9829700,77800,77800,77800,77800,0
|
|
20240328,141300,9829700,77800,77800,77800,77800,0
|
|
20240328,141200,9829700,77800,77800,77800,77800,0
|
|
20240328,141100,9829700,77800,77800,77800,77800,0
|
|
20240328,141000,9829700,77800,77800,77800,77800,0
|
|
20240328,140900,9829700,77800,77800,77800,77800,0
|
|
20240328,140800,9829700,77800,77800,77800,77800,0
|
|
20240328,140700,9829700,77800,77800,77800,77800,0
|
|
20240328,140600,9829700,77800,77800,77800,77800,0
|
|
20240328,140500,9829700,77800,77800,77800,77800,0
|
|
20240328,140400,9829700,77800,77800,77800,77800,0
|
|
20240328,140300,9829700,77800,77800,77800,77800,0
|
|
20240328,140200,9829700,77800,77800,77800,77800,1
|
|
20240328,140100,9751900,77800,77800,77800,77800,0
|
|
20240328,140000,9751900,77800,77800,77800,77800,0
|
|
20240328,135900,9751900,77800,77800,77800,77800,0
|
|
20240328,135800,9751900,77800,77800,77800,77800,0
|
|
20240328,135700,9751900,77800,77800,77800,77800,0
|
|
20240328,135600,9751900,77800,77800,77800,77800,0
|
|
20240328,135500,9751900,77800,77800,77800,77800,0
|
|
20240328,135400,9751900,77800,77800,77800,77800,0
|
|
20240328,135300,9751900,77800,77800,77800,77800,0
|
|
20240328,135200,9751900,77800,77800,77800,77800,0
|
|
20240328,135100,9751900,77800,77800,77800,77800,0
|
|
20240328,135000,9751900,77800,77800,77800,77800,0
|
|
20240328,134900,9751900,77800,77800,77800,77800,0
|
|
20240328,134800,9751900,77800,77800,77800,77800,0
|
|
20240328,134700,9751900,77800,77800,77800,77800,0
|
|
20240328,134600,9751900,77800,77800,77800,77800,0
|
|
20240328,134500,9751900,77800,77800,77800,77800,0
|
|
20240328,134400,9751900,77800,77800,77800,77800,0
|
|
20240328,134300,9751900,77800,77800,77800,77800,0
|
|
20240328,134200,9751900,77800,77800,77800,77800,0
|
|
20240328,134100,9751900,77800,77800,77800,77800,0
|
|
20240328,134000,9751900,77800,77800,77800,77800,0
|
|
20240328,133900,9751900,77800,77800,77800,77800,0
|
|
20240328,133800,9751900,77800,77800,77800,77800,0
|
|
20240328,133700,9751900,77800,77800,77800,77800,0
|
|
20240328,133600,9751900,77800,77800,77800,77800,0
|
|
20240328,133500,9751900,77800,77800,77800,77800,0
|
|
20240328,133400,9751900,77800,77800,77800,77800,0
|
|
20240328,133300,9751900,77800,77800,77800,77800,0
|
|
20240328,133200,9751900,77800,77800,77800,77800,0
|
|
20240328,133100,9751900,77800,77800,77800,77800,0
|
|
20240328,133000,9751900,77800,77800,77800,77800,0
|
|
20240328,132900,9751900,77800,77800,77800,77800,0
|
|
20240328,132800,9751900,77800,77800,77800,77800,0
|
|
20240328,132700,9751900,77800,77800,77800,77800,0
|
|
20240328,132600,9751900,77800,77800,77800,77800,0
|
|
20240328,132500,9751900,77800,77800,77800,77800,0
|
|
20240328,132400,9751900,77800,77800,77800,77800,0
|
|
20240328,132300,9751900,77800,77800,77800,77800,0
|
|
20240328,132200,9751900,77800,77800,77800,77800,0
|
|
20240328,132100,9751900,77800,77800,77800,77800,0
|
|
20240328,132000,9751900,77800,77800,77800,77800,0
|
|
20240328,131900,9751900,77800,77800,77800,77800,0
|
|
20240328,131800,9751900,77800,77800,77800,77800,0
|
|
20240328,131700,9751900,77800,77800,77800,77800,0
|
|
20240328,131600,9751900,77800,77800,77800,77800,0
|
|
20240328,131500,9751900,77800,77800,77800,77800,0
|
|
20240328,131400,9751900,77800,77800,77800,77800,0
|
|
20240328,131300,9751900,77800,77800,77800,77800,0
|
|
20240328,131200,9751900,77800,77800,77800,77800,0
|
|
20240328,131100,9751900,77800,77800,77800,77800,0
|
|
20240328,131000,9751900,77800,77800,77800,77800,0
|
|
20240328,130900,9751900,77800,77800,77800,77800,0
|
|
20240328,130800,9751900,77800,77800,77800,77800,0
|
|
20240328,130700,9751900,77800,77800,77800,77800,0
|
|
20240328,130600,9751900,77800,77800,77800,77800,0
|
|
20240328,130500,9751900,77800,77800,77800,77800,0
|
|
20240328,130400,9751900,77800,77800,77800,77800,0
|
|
20240328,130300,9751900,77800,77800,77800,77800,0
|
|
20240328,130200,9751900,77800,77800,77800,77800,0
|
|
20240328,130100,9751900,77800,77800,77800,77800,0
|
|
20240328,130000,9751900,77800,77800,77800,77800,1
|
|
20240328,125900,9674100,77800,77800,77800,77800,0
|
|
20240328,125800,9674100,77800,77800,77800,77800,0
|
|
20240328,125700,9674100,77800,77800,77800,77800,0
|
|
20240328,125600,9674100,77800,77800,77800,77800,0
|
|
20240328,125500,9674100,77800,77800,77800,77800,0
|
|
20240328,125400,9674100,77800,77800,77800,77800,0
|
|
20240328,125300,9674100,77800,77800,77800,77800,0
|
|
20240328,125200,9674100,77800,77800,77800,77800,0
|
|
20240328,125100,9674100,77800,77800,77800,77800,0
|
|
20240328,125000,9674100,77800,77800,77800,77800,0
|
|
20240328,124900,9674100,77800,77800,77800,77800,0
|
|
20240328,124800,9674100,77800,77800,77800,77800,0
|
|
20240328,124700,9674100,77800,77800,77800,77800,0
|
|
20240328,124600,9674100,77800,77800,77800,77800,0
|
|
20240328,124500,9674100,77800,77800,77800,77800,0
|
|
20240328,124400,9674100,77800,77800,77800,77800,0
|
|
20240328,124300,9674100,77800,77800,77800,77800,0
|
|
20240328,124200,9674100,77800,77800,77800,77800,0
|
|
20240328,124100,9674100,77800,77800,77800,77800,0
|
|
20240328,124000,9674100,77800,77800,77800,77800,0
|
|
20240328,123900,9674100,77800,77800,77800,77800,0
|
|
20240328,123800,9674100,77800,77800,77800,77800,0
|
|
20240328,123700,9674100,77800,77800,77800,77800,0
|
|
20240328,123600,9674100,77800,77800,77800,77800,0
|
|
20240328,123500,9674100,77800,77800,77800,77800,0
|
|
20240328,123400,9674100,77800,77800,77800,77800,0
|
|
20240328,123300,9674100,77800,77800,77800,77800,0
|
|
20240328,123200,9674100,77800,77800,77800,77800,0
|
|
20240328,123100,9674100,77800,77800,77800,77800,0
|
|
20240328,123000,9674100,77800,77800,77800,77800,0
|
|
20240328,122900,9674100,77800,77800,77800,77800,0
|
|
20240328,122800,9674100,77800,77800,77800,77800,0
|
|
20240328,122700,9674100,77800,77800,77800,77800,0
|
|
20240328,122600,9674100,77800,77800,77800,77800,0
|
|
20240328,122500,9674100,77800,77800,77800,77800,0
|
|
20240328,122400,9674100,77800,77800,77800,77800,0
|
|
20240328,122300,9674100,77800,77800,77800,77800,0
|
|
20240328,122200,9674100,77800,77800,77800,77800,0
|
|
20240328,122100,9674100,77800,77800,77800,77800,0
|
|
20240328,122000,9674100,77800,77800,77800,77800,0
|
|
20240328,121900,9674100,77800,77800,77800,77800,0
|
|
20240328,121800,9674100,77800,77800,77800,77800,0
|
|
20240328,121700,9674100,77800,77800,77800,77800,0
|
|
20240328,121600,9674100,77800,77800,77800,77800,0
|
|
20240328,121500,9674100,77800,77800,77800,77800,0
|
|
20240328,121400,9674100,77800,77800,77800,77800,0
|
|
20240328,121300,9674100,77800,77800,77800,77800,0
|
|
20240328,121200,9674100,77800,77800,77800,77800,0
|
|
20240328,121100,9674100,77800,77800,77800,77800,0
|
|
20240328,121000,9674100,77800,77800,77800,77800,0
|
|
20240328,120900,9674100,77800,77800,77800,77800,0
|
|
20240328,120800,9674100,77800,77800,77800,77800,0
|
|
20240328,120700,9674100,77800,77800,77800,77800,0
|
|
20240328,120600,9674100,77800,77800,77800,77800,0
|
|
20240328,120500,9674100,77800,77800,77800,77800,0
|
|
20240328,120400,9674100,77800,77800,77800,77800,0
|
|
20240328,120300,9674100,77800,77800,77800,77800,0
|
|
20240328,120200,9674100,77800,77800,77800,77800,0
|
|
20240328,120100,9674100,77800,77800,77800,77800,0
|
|
20240328,120000,9674100,77800,77800,77800,77800,0
|
|
20240328,115900,9674100,77800,77800,77800,77800,0
|
|
20240328,115800,9674100,77800,77800,77800,77800,0
|
|
20240328,115700,9674100,77800,77800,77800,77800,0
|
|
20240328,115600,9674100,77800,77800,77800,77800,0
|
|
20240328,115500,9674100,77800,77800,77800,77800,0
|
|
20240328,115400,9674100,77800,77800,77800,77800,0
|
|
20240328,115300,9674100,77800,77800,77800,77800,0
|
|
20240328,115200,9674100,77800,77800,77800,77800,0
|
|
20240328,115100,9674100,77800,77800,77800,77800,0
|
|
20240328,115000,9674100,77800,77800,77800,77800,0
|
|
20240328,114900,9674100,77800,77800,77800,77800,0
|
|
20240328,114800,9674100,77800,77800,77800,77800,0
|
|
20240328,114700,9674100,77800,77800,77800,77800,0
|
|
20240328,114600,9674100,77800,77800,77800,77800,0
|
|
20240328,114500,9674100,77800,77800,77800,77800,0
|
|
20240328,114400,9674100,77800,77800,77800,77800,0
|
|
20240328,114300,9674100,77800,77800,77800,77800,0
|
|
20240328,114200,9674100,77800,77800,77800,77800,0
|
|
20240328,114100,9674100,77800,77800,77800,77800,0
|
|
20240328,114000,9674100,77800,77800,77800,77800,0
|
|
20240328,113900,9674100,77800,77800,77800,77800,0
|
|
20240328,113800,9674100,77800,77800,77800,77800,0
|
|
20240328,113700,9674100,77800,77800,77800,77800,0
|
|
20240328,113600,9674100,77800,77800,77800,77800,0
|
|
20240328,113500,9674100,77800,77800,77800,77800,0
|
|
20240328,113400,9674100,77800,77800,77800,77800,0
|
|
20240328,113300,9674100,77800,77800,77800,77800,0
|
|
20240328,113200,9674100,77800,77800,77800,77800,0
|
|
20240328,113100,9674100,77800,77800,77800,77800,0
|
|
20240328,113000,9674100,77800,77800,77800,77800,0
|
|
20240328,112900,9674100,77800,77800,77800,77800,0
|
|
20240328,112800,9674100,77800,77800,77800,77800,0
|
|
20240328,112700,9674100,77800,77800,77800,77800,0
|
|
20240328,112600,9674100,77800,77800,77800,77800,0
|
|
20240328,112500,9674100,77800,77800,77800,77800,0
|
|
20240328,112400,9674100,77800,77800,77800,77800,0
|
|
20240328,112300,9674100,77800,77800,77800,77800,0
|
|
20240328,112200,9674100,77800,77800,77800,77800,0
|
|
20240328,112100,9674100,77800,77800,77800,77800,0
|
|
20240328,112000,9674100,77800,77800,77800,77800,0
|
|
20240328,111900,9674100,77800,77800,77800,77800,0
|
|
20240328,111800,9674100,77800,77800,77800,77800,0
|
|
20240328,111700,9674100,77800,77800,77800,77800,0
|
|
20240328,111600,9674100,77800,77800,77800,77800,0
|
|
20240328,111500,9674100,77800,77800,77800,77800,0
|
|
20240328,111400,9674100,77800,77800,77800,77800,0
|
|
20240328,111300,9674100,77800,77800,77800,77800,0
|
|
20240328,111200,9674100,77800,77800,77800,77800,0
|
|
20240328,111100,9674100,77800,77800,77800,77800,0
|
|
20240328,111000,9674100,77800,77800,77800,77800,0
|
|
20240328,110900,9674100,77800,77800,77800,77800,0
|
|
20240328,110800,9674100,77800,77800,77800,77800,0
|
|
20240328,110700,9674100,77800,77800,77800,77800,0
|
|
20240328,110600,9674100,77800,77800,77800,77800,0
|
|
20240328,110500,9674100,77800,77800,77800,77800,0
|
|
20240328,110400,9674100,77800,77800,77800,77800,0
|
|
20240328,110300,9674100,77800,77800,77800,77800,0
|
|
20240328,110200,9674100,77800,77800,77800,77800,0
|
|
20240328,110100,9674100,77800,77800,77800,77800,0
|
|
20240328,110000,9674100,77800,77800,77800,77800,1
|
|
20240328,105900,9596300,77300,77300,77300,77300,0
|
|
20240328,105800,9596300,77300,77300,77300,77300,0
|
|
20240328,105700,9596300,77300,77300,77300,77300,0
|
|
20240328,105600,9596300,77300,77300,77300,77300,0
|
|
20240328,105500,9596300,77300,77300,77300,77300,0
|
|
20240328,105400,9596300,77300,77300,77300,77300,0
|
|
20240328,105300,9596300,77300,77300,77300,77300,0
|
|
20240328,105200,9596300,77300,77300,77300,77300,0
|
|
20240328,105100,9596300,77300,77300,77300,77300,0
|
|
20240328,105000,9596300,77300,77300,77300,77300,0
|
|
20240328,104900,9596300,77300,77300,77300,77300,0
|
|
20240328,104800,9596300,77300,77300,77300,77300,0
|
|
20240328,104700,9596300,77300,77300,77300,77300,0
|
|
20240328,104600,9596300,77300,77300,77300,77300,0
|
|
20240328,104500,9596300,77300,77300,77300,77300,0
|
|
20240328,104400,9596300,77300,77300,77300,77300,0
|
|
20240328,104300,9596300,77300,77300,77300,77300,0
|
|
20240328,104200,9596300,77300,77300,77300,77300,0
|
|
20240328,104100,9596300,77300,77300,77300,77300,0
|
|
20240328,104000,9596300,77300,77300,77300,77300,0
|
|
20240328,103900,9596300,77300,77300,77300,77300,0
|
|
20240328,103800,9596300,77300,77300,77300,77300,0
|
|
20240328,103700,9596300,77300,77300,77300,77300,0
|
|
20240328,103600,9596300,77300,77300,77300,77300,0
|
|
20240328,103500,9596300,77300,77300,77300,77300,0
|
|
20240328,103400,9596300,77300,77300,77300,77300,0
|
|
20240328,103300,9596300,77300,77300,77300,77300,0
|
|
20240328,103200,9596300,77300,77300,77300,77300,0
|
|
20240328,103100,9596300,77300,77300,77300,77300,0
|
|
20240328,103000,9596300,77300,77400,77400,77300,34
|
|
20240328,102900,6967900,77100,77100,77100,77100,0
|
|
20240328,102800,6967900,77100,77100,77100,77100,0
|
|
20240328,102700,6967900,77100,77100,77100,77100,0
|
|
20240328,102600,6967900,77100,77700,77700,77100,18
|
|
20240328,102500,5575800,78100,78100,78100,78100,0
|
|
20240328,102400,5575800,78100,78100,78100,78100,0
|
|
20240328,102300,5575800,78100,78100,78100,78100,0
|
|
20240328,102200,5575800,78100,78100,78100,78100,0
|
|
20240328,102100,5575800,78100,78100,78100,78100,0
|
|
20240328,102000,5575800,78100,78100,78100,78100,0
|
|
20240328,101900,5575800,78100,78100,78100,78100,0
|
|
20240328,101800,5575800,78100,78000,78100,78000,20
|
|
20240328,101700,4013900,78000,78000,78000,78000,0
|
|
20240328,101600,4013900,78000,78000,78000,78000,0
|
|
20240328,101500,4013900,78000,78000,78000,78000,0
|
|
20240328,101400,4013900,78000,78000,78000,78000,0
|
|
20240328,101300,4013900,78000,78000,78000,78000,0
|
|
20240328,101200,4013900,78000,78000,78000,78000,0
|
|
20240328,101100,4013900,78000,78000,78000,78000,0
|
|
20240328,101000,4013900,78000,78000,78000,78000,0
|
|
20240328,100900,4013900,78000,78000,78000,78000,0
|
|
20240328,100800,4013900,78000,78000,78000,78000,0
|
|
20240328,100700,4013900,78000,78000,78000,78000,0
|
|
20240328,100600,4013900,78000,78000,78000,78000,1
|
|
20240328,100500,3935900,77900,77900,77900,77900,0
|
|
20240328,100400,3935900,77900,77900,77900,77900,0
|
|
20240328,100300,3935900,77900,77900,77900,77900,0
|
|
20240328,100200,3935900,77900,77900,77900,77900,0
|
|
20240328,100100,3935900,77900,77900,77900,77900,0
|
|
20240328,100000,3935900,77900,77900,77900,77900,0
|
|
20240328,095900,3935900,77900,77900,77900,77900,0
|
|
20240328,095800,3935900,77900,77900,77900,77900,0
|
|
20240328,095700,3935900,77900,77900,77900,77900,0
|
|
20240328,095600,3935900,77900,77900,77900,77900,0
|
|
20240328,095500,3935900,77900,77900,77900,77900,0
|
|
20240328,095400,3935900,77900,77900,77900,77900,0
|
|
20240328,095300,3935900,77900,77900,77900,77900,0
|
|
20240328,095200,3935900,77900,77900,77900,77900,0
|
|
20240328,095100,3935900,77900,77900,77900,77900,0
|
|
20240328,095000,3935900,77900,77900,77900,77900,0
|
|
20240328,094900,3935900,77900,77900,77900,77900,0
|
|
20240328,094800,3935900,77900,77900,77900,77900,0
|
|
20240328,094700,3935900,77900,77900,77900,77900,0
|
|
20240328,094600,3935900,77900,77900,77900,77900,0
|
|
20240328,094500,3935900,77900,77800,77900,77800,10
|
|
20240328,094400,3157000,78000,78000,78000,78000,0
|
|
20240328,094300,3157000,78000,78000,78000,78000,0
|
|
20240328,094200,3157000,78000,78000,78000,78000,0
|
|
20240328,094100,3157000,78000,78000,78000,78000,0
|
|
20240328,094000,3157000,78000,78000,78000,78000,0
|
|
20240328,093900,3157000,78000,78000,78000,78000,0
|
|
20240328,093800,3157000,78000,78000,78000,78000,0
|
|
20240328,093700,3157000,78000,78000,78000,78000,0
|
|
20240328,093600,3157000,78000,78000,78000,78000,0
|
|
20240328,093500,3157000,78000,78000,78000,78000,0
|
|
20240328,093400,3157000,78000,78000,78000,78000,0
|
|
20240328,093300,3157000,78000,78000,78000,78000,0
|
|
20240328,093200,3157000,78000,78000,78000,78000,0
|
|
20240328,093100,3157000,78000,78000,78000,78000,0
|
|
20240328,093000,3157000,78000,78000,78000,78000,0
|
|
20240328,092900,3157000,78000,78000,78000,78000,5
|
|
20240328,092800,2767000,78000,78000,78000,78000,0
|
|
20240328,092700,2767000,78000,78000,78000,78000,0
|
|
20240328,092600,2767000,78000,78000,78000,78000,0
|
|
20240328,092500,2767000,78000,78000,78000,78000,5
|
|
20240328,092400,2377000,76900,76900,76900,76900,0
|
|
20240328,092300,2377000,76900,76900,76900,76900,0
|
|
20240328,092200,2377000,76900,76900,76900,76900,10
|
|
20240328,092100,1608000,76900,76900,76900,76900,1
|
|
20240328,092000,1531100,76900,76900,76900,76900,0
|
|
20240328,091900,1531100,76900,76900,76900,76900,0
|
|
20240328,091800,1531100,76900,76900,76900,76900,0
|
|
20240328,091700,1531100,76900,76900,76900,76900,0
|
|
20240328,091600,1531100,76900,76900,76900,76900,0
|
|
20240328,091500,1531100,76900,76900,76900,76900,1
|
|
20240328,091400,1454200,78100,78100,78100,78100,0
|
|
20240328,091300,1454200,78100,78100,78100,78100,0
|
|
20240328,091200,1454200,78100,78100,78100,78100,0
|
|
20240328,091100,1454200,78100,78100,78100,78100,1
|
|
20240328,091000,1376100,78200,78200,78200,78200,0
|
|
20240328,090900,1376100,78200,78200,78200,78200,0
|
|
20240328,090800,1376100,78200,78200,78200,78200,0
|
|
20240328,090700,1376100,78200,78200,78200,78200,0
|
|
20240328,090600,1376100,78200,78200,78200,78200,0
|
|
20240328,090500,1376100,78200,78200,78200,78200,0
|
|
20240328,090400,1376100,78200,78200,78200,78200,0
|
|
20240328,090300,1376100,78200,78200,78200,78200,0
|
|
20240328,090200,1376100,78200,78200,78200,78200,0
|
|
20240328,090100,1376100,78200,78200,78200,78200,3
|
|
20240328,090000,1141500,76100,76100,76100,76100,15
|