656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195300,17965300,77800,77800,77800,77800,21
|
|
20240329,195200,17965300,77800,77800,77800,77800,0
|
|
20240329,195100,17965300,77800,77800,77800,77800,0
|
|
20240329,195000,17965300,77800,77800,77800,77800,0
|
|
20240329,194900,17965300,77800,77800,77800,77800,0
|
|
20240329,194800,17965300,77800,77800,77800,77800,0
|
|
20240329,194700,17965300,77800,77800,77800,77800,0
|
|
20240329,194600,17965300,77800,77800,77800,77800,0
|
|
20240329,194500,17965300,77800,77800,77800,77800,0
|
|
20240329,194400,17965300,77800,77800,77800,77800,0
|
|
20240329,194300,17965300,77800,77800,77800,77800,0
|
|
20240329,194200,17965300,77800,77800,77800,77800,0
|
|
20240329,194100,17965300,77800,77800,77800,77800,0
|
|
20240329,194000,17965300,77800,77800,77800,77800,0
|
|
20240329,193900,17965300,77800,77800,77800,77800,0
|
|
20240329,193800,17965300,77800,77800,77800,77800,0
|
|
20240329,193700,17965300,77800,77800,77800,77800,0
|
|
20240329,193600,17965300,77800,77800,77800,77800,0
|
|
20240329,193500,17965300,77800,77800,77800,77800,0
|
|
20240329,193400,17965300,77800,77800,77800,77800,0
|
|
20240329,193300,17965300,77800,77800,77800,77800,0
|
|
20240329,193200,17965300,77800,77800,77800,77800,0
|
|
20240329,193100,17965300,77800,77800,77800,77800,0
|
|
20240329,193000,17965300,77800,77800,77800,77800,0
|
|
20240329,192900,17965300,77800,77800,77800,77800,0
|
|
20240329,192800,17965300,77800,77800,77800,77800,0
|
|
20240329,192700,17965300,77800,77800,77800,77800,0
|
|
20240329,192600,17965300,77800,77800,77800,77800,0
|
|
20240329,192500,17965300,77800,77800,77800,77800,0
|
|
20240329,192400,17965300,77800,77800,77800,77800,0
|
|
20240329,192300,17965300,77800,77800,77800,77800,21
|
|
20240329,192200,17965300,77800,77800,77800,77800,0
|
|
20240329,192100,17965300,77800,77800,77800,77800,0
|
|
20240329,192000,17965300,77800,77800,77800,77800,0
|
|
20240329,191900,17965300,77800,77800,77800,77800,0
|
|
20240329,191800,17965300,77800,77800,77800,77800,0
|
|
20240329,191700,17965300,77800,77800,77800,77800,0
|
|
20240329,191600,17965300,77800,77800,77800,77800,0
|
|
20240329,191500,17965300,77800,77800,77800,77800,0
|
|
20240329,191400,17965300,77800,77800,77800,77800,0
|
|
20240329,191300,17965300,77800,77800,77800,77800,0
|
|
20240329,191200,17965300,77800,77800,77800,77800,0
|
|
20240329,191100,17965300,77800,77800,77800,77800,0
|
|
20240329,191000,17965300,77800,77800,77800,77800,0
|
|
20240329,190900,17965300,77800,77800,77800,77800,0
|
|
20240329,190800,17965300,77800,77800,77800,77800,0
|
|
20240329,190700,17965300,77800,77800,77800,77800,0
|
|
20240329,190600,17965300,77800,77800,77800,77800,0
|
|
20240329,190500,17965300,77800,77800,77800,77800,0
|
|
20240329,190400,17965300,77800,77800,77800,77800,0
|
|
20240329,190300,17965300,77800,77800,77800,77800,0
|
|
20240329,190200,17965300,77800,77800,77800,77800,0
|
|
20240329,190100,17965300,77800,77800,77800,77800,0
|
|
20240329,190000,17965300,77800,77800,77800,77800,0
|
|
20240329,185900,17965300,77800,77800,77800,77800,0
|
|
20240329,185800,17965300,77800,77800,77800,77800,0
|
|
20240329,185700,17965300,77800,77800,77800,77800,0
|
|
20240329,185600,17965300,77800,77800,77800,77800,0
|
|
20240329,185500,17965300,77800,77800,77800,77800,0
|
|
20240329,185400,17965300,77800,77800,77800,77800,0
|
|
20240329,185300,17965300,77800,77800,77800,77800,21
|
|
20240329,185200,17965300,77800,77800,77800,77800,0
|
|
20240329,185100,17965300,77800,77800,77800,77800,0
|
|
20240329,185000,17965300,77800,77800,77800,77800,0
|
|
20240329,184900,17965300,77800,77800,77800,77800,0
|
|
20240329,184800,17965300,77800,77800,77800,77800,0
|
|
20240329,184700,17965300,77800,77800,77800,77800,0
|
|
20240329,184600,17965300,77800,77800,77800,77800,0
|
|
20240329,184500,17965300,77800,77800,77800,77800,0
|
|
20240329,184400,17965300,77800,77800,77800,77800,0
|
|
20240329,184300,17965300,77800,77800,77800,77800,0
|
|
20240329,184200,17965300,77800,77800,77800,77800,0
|
|
20240329,184100,17965300,77800,77800,77800,77800,0
|
|
20240329,184000,17965300,77800,77800,77800,77800,0
|
|
20240329,183900,17965300,77800,77800,77800,77800,0
|
|
20240329,183800,17965300,77800,77800,77800,77800,0
|
|
20240329,183700,17965300,77800,77800,77800,77800,0
|
|
20240329,183600,17965300,77800,77800,77800,77800,0
|
|
20240329,183500,17965300,77800,77800,77800,77800,0
|
|
20240329,183400,17965300,77800,77800,77800,77800,0
|
|
20240329,183300,17965300,77800,77800,77800,77800,0
|
|
20240329,183200,17965300,77800,77800,77800,77800,0
|
|
20240329,183100,17965300,77800,77800,77800,77800,0
|
|
20240329,183000,17965300,77800,77800,77800,77800,0
|
|
20240329,182900,17965300,77800,77800,77800,77800,0
|
|
20240329,182800,17965300,77800,77800,77800,77800,0
|
|
20240329,182700,17965300,77800,77800,77800,77800,0
|
|
20240329,182600,17965300,77800,77800,77800,77800,0
|
|
20240329,182500,17965300,77800,77800,77800,77800,0
|
|
20240329,182400,17965300,77800,77800,77800,77800,0
|
|
20240329,182300,17965300,77800,77800,77800,77800,21
|
|
20240329,182200,17965300,77800,77800,77800,77800,0
|
|
20240329,182100,17965300,77800,77800,77800,77800,0
|
|
20240329,182000,17965300,77800,77800,77800,77800,0
|
|
20240329,181900,17965300,77800,77800,77800,77800,0
|
|
20240329,181800,17965300,77800,77800,77800,77800,0
|
|
20240329,181700,17965300,77800,77800,77800,77800,0
|
|
20240329,181600,17965300,77800,77800,77800,77800,0
|
|
20240329,181500,17965300,77800,77800,77800,77800,0
|
|
20240329,181400,17965300,77800,77800,77800,77800,0
|
|
20240329,181300,17965300,77800,77800,77800,77800,0
|
|
20240329,181200,17965300,77800,77800,77800,77800,0
|
|
20240329,181100,17965300,77800,77800,77800,77800,0
|
|
20240329,181000,17965300,77800,77800,77800,77800,0
|
|
20240329,180900,17965300,77800,77800,77800,77800,0
|
|
20240329,180800,17965300,77800,77800,77800,77800,0
|
|
20240329,180700,17965300,77800,77800,77800,77800,0
|
|
20240329,180600,17965300,77800,77800,77800,77800,0
|
|
20240329,180500,17965300,77800,77800,77800,77800,0
|
|
20240329,180400,17965300,77800,77800,77800,77800,0
|
|
20240329,180300,17965300,77800,77800,77800,77800,0
|
|
20240329,180200,17965300,77800,77800,77800,77800,0
|
|
20240329,180100,17965300,77800,77800,77800,77800,0
|
|
20240329,180000,17965300,77800,77800,77800,77800,0
|
|
20240329,175900,17965300,77800,77800,77800,77800,0
|
|
20240329,175800,17965300,77800,77800,77800,77800,0
|
|
20240329,175700,17965300,77800,77800,77800,77800,0
|
|
20240329,175600,17965300,77800,77800,77800,77800,0
|
|
20240329,175500,17965300,77800,77800,77800,77800,0
|
|
20240329,175400,17965300,77800,77800,77800,77800,0
|
|
20240329,175300,17965300,77800,77800,77800,77800,21
|
|
20240329,175200,17965300,77800,77800,77800,77800,0
|
|
20240329,175100,17965300,77800,77800,77800,77800,0
|
|
20240329,175000,17965300,77800,77800,77800,77800,0
|
|
20240329,174900,17965300,77800,77800,77800,77800,0
|
|
20240329,174800,17965300,77800,77800,77800,77800,0
|
|
20240329,174700,17965300,77800,77800,77800,77800,0
|
|
20240329,174600,17965300,77800,77800,77800,77800,0
|
|
20240329,174500,17965300,77800,77800,77800,77800,0
|
|
20240329,174400,17965300,77800,77800,77800,77800,0
|
|
20240329,174300,17965300,77800,77800,77800,77800,0
|
|
20240329,174200,17965300,77800,77800,77800,77800,0
|
|
20240329,174100,17965300,77800,77800,77800,77800,0
|
|
20240329,174000,17965300,77800,77800,77800,77800,0
|
|
20240329,173900,17965300,77800,77800,77800,77800,0
|
|
20240329,173800,17965300,77800,77800,77800,77800,0
|
|
20240329,173700,17965300,77800,77800,77800,77800,0
|
|
20240329,173600,17965300,77800,77800,77800,77800,0
|
|
20240329,173500,17965300,77800,77800,77800,77800,0
|
|
20240329,173400,17965300,77800,77800,77800,77800,0
|
|
20240329,173300,17965300,77800,77800,77800,77800,0
|
|
20240329,173200,17965300,77800,77800,77800,77800,0
|
|
20240329,173100,17965300,77800,77800,77800,77800,0
|
|
20240329,173000,17965300,77800,77800,77800,77800,0
|
|
20240329,172900,17965300,77800,77800,77800,77800,0
|
|
20240329,172800,17965300,77800,77800,77800,77800,0
|
|
20240329,172700,17965300,77800,77800,77800,77800,0
|
|
20240329,172600,17965300,77800,77800,77800,77800,0
|
|
20240329,172500,17965300,77800,77800,77800,77800,0
|
|
20240329,172400,17965300,77800,77800,77800,77800,0
|
|
20240329,172300,17965300,77800,77800,77800,77800,21
|
|
20240329,172200,17965300,77800,77800,77800,77800,0
|
|
20240329,172100,17965300,77800,77800,77800,77800,0
|
|
20240329,172000,17965300,77800,77800,77800,77800,0
|
|
20240329,171900,17965300,77800,77800,77800,77800,0
|
|
20240329,171800,17965300,77800,77800,77800,77800,0
|
|
20240329,171700,17965300,77800,77800,77800,77800,0
|
|
20240329,171600,17965300,77800,77800,77800,77800,0
|
|
20240329,171500,17965300,77800,77800,77800,77800,0
|
|
20240329,171400,17965300,77800,77800,77800,77800,0
|
|
20240329,171300,17965300,77800,77800,77800,77800,0
|
|
20240329,171200,17965300,77800,77800,77800,77800,0
|
|
20240329,171100,17965300,77800,77800,77800,77800,0
|
|
20240329,171000,17965300,77800,77800,77800,77800,0
|
|
20240329,170900,17965300,77800,77800,77800,77800,0
|
|
20240329,170800,17965300,77800,77800,77800,77800,0
|
|
20240329,170700,17965300,77800,77800,77800,77800,0
|
|
20240329,170600,17965300,77800,77800,77800,77800,0
|
|
20240329,170500,17965300,77800,77800,77800,77800,0
|
|
20240329,170400,17965300,77800,77800,77800,77800,0
|
|
20240329,170300,17965300,77800,77800,77800,77800,0
|
|
20240329,170200,17965300,77800,77800,77800,77800,0
|
|
20240329,170100,17965300,77800,77800,77800,77800,0
|
|
20240329,170000,17965300,77800,77800,77800,77800,0
|
|
20240329,165900,17965300,77800,77800,77800,77800,0
|
|
20240329,165800,17965300,77800,77800,77800,77800,0
|
|
20240329,165700,17965300,77800,77800,77800,77800,0
|
|
20240329,165600,17965300,77800,77800,77800,77800,0
|
|
20240329,165500,17965300,77800,77800,77800,77800,0
|
|
20240329,165400,17965300,77800,77800,77800,77800,0
|
|
20240329,165300,17965300,77800,77800,77800,77800,21
|
|
20240329,165200,17965300,77800,77800,77800,77800,0
|
|
20240329,165100,17965300,77800,77800,77800,77800,0
|
|
20240329,165000,17965300,77800,77800,77800,77800,0
|
|
20240329,164900,17965300,77800,77800,77800,77800,0
|
|
20240329,164800,17965300,77800,77800,77800,77800,0
|
|
20240329,164700,17965300,77800,77800,77800,77800,0
|
|
20240329,164600,17965300,77800,77800,77800,77800,0
|
|
20240329,164500,17965300,77800,77800,77800,77800,0
|
|
20240329,164400,17965300,77800,77800,77800,77800,0
|
|
20240329,164300,17965300,77800,77800,77800,77800,0
|
|
20240329,164200,17965300,77800,77800,77800,77800,0
|
|
20240329,164100,17965300,77800,77800,77800,77800,0
|
|
20240329,164000,17965300,77800,77800,77800,77800,0
|
|
20240329,163900,17965300,77800,77800,77800,77800,0
|
|
20240329,163800,17965300,77800,77800,77800,77800,0
|
|
20240329,163700,17965300,77800,77800,77800,77800,0
|
|
20240329,163600,17965300,77800,77800,77800,77800,0
|
|
20240329,163500,17965300,77800,77800,77800,77800,0
|
|
20240329,163400,17965300,77800,77800,77800,77800,0
|
|
20240329,163300,17965300,77800,77800,77800,77800,0
|
|
20240329,163200,17965300,77800,77800,77800,77800,0
|
|
20240329,163100,17965300,77800,77800,77800,77800,0
|
|
20240329,163000,17965300,77800,77800,77800,77800,0
|
|
20240329,162900,17965300,77800,77800,77800,77800,0
|
|
20240329,162800,17965300,77800,77800,77800,77800,0
|
|
20240329,162700,17965300,77800,77800,77800,77800,0
|
|
20240329,162600,17965300,77800,77800,77800,77800,0
|
|
20240329,162500,17965300,77800,77800,77800,77800,0
|
|
20240329,162400,17965300,77800,77800,77800,77800,0
|
|
20240329,162300,17965300,77800,77800,77800,77800,21
|
|
20240329,162200,17965300,77800,77800,77800,77800,0
|
|
20240329,162100,17965300,77800,77800,77800,77800,0
|
|
20240329,162000,17965300,77800,77800,77800,77800,0
|
|
20240329,161900,17965300,77800,77800,77800,77800,0
|
|
20240329,161800,17965300,77800,77800,77800,77800,0
|
|
20240329,161700,17965300,77800,77800,77800,77800,0
|
|
20240329,161600,17965300,77800,77800,77800,77800,0
|
|
20240329,161500,17965300,77800,77800,77800,77800,0
|
|
20240329,161400,17965300,77800,77800,77800,77800,0
|
|
20240329,161300,17965300,77800,77800,77800,77800,0
|
|
20240329,161200,17965300,77800,77800,77800,77800,0
|
|
20240329,161100,17965300,77800,77800,77800,77800,0
|
|
20240329,161000,17965300,77800,77800,77800,77800,0
|
|
20240329,160900,17965300,77800,77800,77800,77800,0
|
|
20240329,160800,17965300,77800,77800,77800,77800,0
|
|
20240329,160700,17965300,77800,77800,77800,77800,0
|
|
20240329,160600,17965300,77800,77800,77800,77800,0
|
|
20240329,160500,17965300,77800,77800,77800,77800,0
|
|
20240329,160400,17965300,77800,77800,77800,77800,0
|
|
20240329,160300,17965300,77800,77800,77800,77800,0
|
|
20240329,160200,17965300,77800,77800,77800,77800,0
|
|
20240329,160100,17965300,77800,77800,77800,77800,0
|
|
20240329,160000,17965300,77800,77800,77800,77800,0
|
|
20240329,155900,17965300,77800,77800,77800,77800,0
|
|
20240329,155800,17965300,77800,77800,77800,77800,0
|
|
20240329,155700,17965300,77800,77800,77800,77800,0
|
|
20240329,155600,17965300,77800,77800,77800,77800,0
|
|
20240329,155500,17965300,77800,77800,77800,77800,0
|
|
20240329,155400,17965300,77800,77800,77800,77800,0
|
|
20240329,155300,17965300,77800,77800,77800,77800,21
|
|
20240329,155200,17965300,77800,77800,77800,77800,0
|
|
20240329,155100,17965300,77800,77800,77800,77800,0
|
|
20240329,155000,17965300,77800,77800,77800,77800,0
|
|
20240329,154900,17965300,77800,77800,77800,77800,0
|
|
20240329,154800,17965300,77800,77800,77800,77800,0
|
|
20240329,154700,17965300,77800,77800,77800,77800,0
|
|
20240329,154600,17965300,77800,77800,77800,77800,0
|
|
20240329,154500,17965300,77800,77800,77800,77800,0
|
|
20240329,154400,17965300,77800,77800,77800,77800,0
|
|
20240329,154300,17965300,77800,77800,77800,77800,0
|
|
20240329,154200,17965300,77800,77800,77800,77800,0
|
|
20240329,154100,17965300,77800,77800,77800,77800,0
|
|
20240329,154000,17965300,77800,77800,77800,77800,0
|
|
20240329,153900,17965300,77800,77800,77800,77800,0
|
|
20240329,153800,17965300,77800,77800,77800,77800,0
|
|
20240329,153700,17965300,77800,77800,77800,77800,0
|
|
20240329,153600,17965300,77800,77800,77800,77800,0
|
|
20240329,153500,17965300,77800,77800,77800,77800,0
|
|
20240329,153400,17965300,77800,77800,77800,77800,0
|
|
20240329,153300,17965300,77800,77800,77800,77800,0
|
|
20240329,153200,17965300,77800,77800,77800,77800,0
|
|
20240329,153100,17965300,77800,77800,77800,77800,0
|
|
20240329,153000,17965300,77800,77800,77800,77800,21
|
|
20240329,152900,16331500,77800,77800,77800,77800,0
|
|
20240329,152800,16331500,77800,77800,77800,77800,0
|
|
20240329,152700,16331500,77800,77800,77800,77800,0
|
|
20240329,152600,16331500,77800,77800,77800,77800,0
|
|
20240329,152500,16331500,77800,77800,77800,77800,0
|
|
20240329,152400,16331500,77800,77800,77800,77800,0
|
|
20240329,152300,16331500,77800,77800,77800,77800,0
|
|
20240329,152200,16331500,77800,77800,77800,77800,0
|
|
20240329,152100,16331500,77800,77800,77800,77800,0
|
|
20240329,152000,16331500,77800,77800,77800,77800,0
|
|
20240329,151900,16331500,77800,77300,77800,77300,2
|
|
20240329,151800,16176400,77300,77300,77300,77300,0
|
|
20240329,151700,16176400,77300,77300,77300,77300,0
|
|
20240329,151600,16176400,77300,77300,77300,77300,0
|
|
20240329,151500,16176400,77300,77300,77300,77300,0
|
|
20240329,151400,16176400,77300,77300,77300,77300,0
|
|
20240329,151300,16176400,77300,77300,77300,77300,0
|
|
20240329,151200,16176400,77300,77300,77300,77300,0
|
|
20240329,151100,16176400,77300,77300,77300,77300,0
|
|
20240329,151000,16176400,77300,77300,77300,77300,0
|
|
20240329,150900,16176400,77300,77300,77300,77300,0
|
|
20240329,150800,16176400,77300,77300,77300,77300,0
|
|
20240329,150700,16176400,77300,77300,77300,77300,0
|
|
20240329,150600,16176400,77300,77300,77300,77300,0
|
|
20240329,150500,16176400,77300,77300,77300,77300,0
|
|
20240329,150400,16176400,77300,77400,77400,77300,14
|
|
20240329,150300,15092900,77400,77400,77400,77400,1
|
|
20240329,150200,15015500,77800,77800,77800,77800,0
|
|
20240329,150100,15015500,77800,77800,77800,77800,0
|
|
20240329,150000,15015500,77800,77800,77800,77800,0
|
|
20240329,145900,15015500,77800,77800,77800,77800,0
|
|
20240329,145800,15015500,77800,77800,77800,77800,0
|
|
20240329,145700,15015500,77800,77800,77800,77800,0
|
|
20240329,145600,15015500,77800,77800,77800,77800,0
|
|
20240329,145500,15015500,77800,77800,77800,77800,0
|
|
20240329,145400,15015500,77800,77800,77800,77800,0
|
|
20240329,145300,15015500,77800,77800,77800,77800,0
|
|
20240329,145200,15015500,77800,77800,77800,77800,0
|
|
20240329,145100,15015500,77800,77800,77800,77800,0
|
|
20240329,145000,15015500,77800,77800,77800,77800,0
|
|
20240329,144900,15015500,77800,77800,77800,77800,0
|
|
20240329,144800,15015500,77800,77800,77800,77800,0
|
|
20240329,144700,15015500,77800,77800,77800,77800,0
|
|
20240329,144600,15015500,77800,77800,77800,77800,0
|
|
20240329,144500,15015500,77800,77800,77800,77800,0
|
|
20240329,144400,15015500,77800,77800,77800,77800,0
|
|
20240329,144300,15015500,77800,77800,77800,77800,0
|
|
20240329,144200,15015500,77800,77800,77800,77800,0
|
|
20240329,144100,15015500,77800,77800,77800,77800,0
|
|
20240329,144000,15015500,77800,77800,77800,77800,0
|
|
20240329,143900,15015500,77800,77800,77800,77800,0
|
|
20240329,143800,15015500,77800,77800,77800,77800,0
|
|
20240329,143700,15015500,77800,77800,77800,77800,0
|
|
20240329,143600,15015500,77800,77800,77800,77800,0
|
|
20240329,143500,15015500,77800,77800,77800,77800,0
|
|
20240329,143400,15015500,77800,77800,77800,77800,0
|
|
20240329,143300,15015500,77800,77800,77800,77800,0
|
|
20240329,143200,15015500,77800,77800,77800,77800,0
|
|
20240329,143100,15015500,77800,77800,77800,77800,0
|
|
20240329,143000,15015500,77800,77800,77800,77800,0
|
|
20240329,142900,15015500,77800,77800,77800,77800,0
|
|
20240329,142800,15015500,77800,77800,77800,77800,0
|
|
20240329,142700,15015500,77800,77800,77800,77800,0
|
|
20240329,142600,15015500,77800,77800,77800,77800,0
|
|
20240329,142500,15015500,77800,77800,77800,77800,0
|
|
20240329,142400,15015500,77800,77800,77800,77800,0
|
|
20240329,142300,15015500,77800,77800,77800,77800,0
|
|
20240329,142200,15015500,77800,77800,77800,77800,0
|
|
20240329,142100,15015500,77800,77800,77800,77800,0
|
|
20240329,142000,15015500,77800,77800,77800,77800,0
|
|
20240329,141900,15015500,77800,77800,77800,77800,0
|
|
20240329,141800,15015500,77800,77800,77800,77800,0
|
|
20240329,141700,15015500,77800,77800,77800,77800,0
|
|
20240329,141600,15015500,77800,77800,77800,77800,0
|
|
20240329,141500,15015500,77800,77800,77800,77800,0
|
|
20240329,141400,15015500,77800,77800,77800,77800,0
|
|
20240329,141300,15015500,77800,77800,77800,77800,0
|
|
20240329,141200,15015500,77800,77800,77800,77800,0
|
|
20240329,141100,15015500,77800,77800,77800,77800,0
|
|
20240329,141000,15015500,77800,77800,77800,77800,0
|
|
20240329,140900,15015500,77800,77800,77800,77800,0
|
|
20240329,140800,15015500,77800,77800,77800,77800,0
|
|
20240329,140700,15015500,77800,77800,77800,77800,0
|
|
20240329,140600,15015500,77800,77800,77800,77800,0
|
|
20240329,140500,15015500,77800,77800,77800,77800,0
|
|
20240329,140400,15015500,77800,77800,77800,77800,0
|
|
20240329,140300,15015500,77800,77800,77800,77800,0
|
|
20240329,140200,15015500,77800,77800,77800,77800,0
|
|
20240329,140100,15015500,77800,77800,77800,77800,0
|
|
20240329,140000,15015500,77800,77800,77800,77800,0
|
|
20240329,135900,15015500,77800,77800,77800,77800,0
|
|
20240329,135800,15015500,77800,77800,77800,77800,0
|
|
20240329,135700,15015500,77800,77800,77800,77800,0
|
|
20240329,135600,15015500,77800,77800,77800,77800,0
|
|
20240329,135500,15015500,77800,77800,77800,77800,0
|
|
20240329,135400,15015500,77800,77800,77800,77800,0
|
|
20240329,135300,15015500,77800,77800,77800,77800,0
|
|
20240329,135200,15015500,77800,77800,77800,77800,0
|
|
20240329,135100,15015500,77800,77800,77800,77800,0
|
|
20240329,135000,15015500,77800,77800,77800,77800,0
|
|
20240329,134900,15015500,77800,77800,77800,77800,0
|
|
20240329,134800,15015500,77800,77800,77800,77800,0
|
|
20240329,134700,15015500,77800,77800,77800,77800,0
|
|
20240329,134600,15015500,77800,77800,77800,77800,0
|
|
20240329,134500,15015500,77800,77800,77800,77800,0
|
|
20240329,134400,15015500,77800,77800,77800,77800,0
|
|
20240329,134300,15015500,77800,77800,77800,77800,0
|
|
20240329,134200,15015500,77800,77800,77800,77800,0
|
|
20240329,134100,15015500,77800,77800,77800,77800,0
|
|
20240329,134000,15015500,77800,77800,77800,77800,0
|
|
20240329,133900,15015500,77800,77800,77800,77800,0
|
|
20240329,133800,15015500,77800,77800,77800,77800,0
|
|
20240329,133700,15015500,77800,77800,77800,77800,0
|
|
20240329,133600,15015500,77800,77800,77800,77800,0
|
|
20240329,133500,15015500,77800,77800,77800,77800,0
|
|
20240329,133400,15015500,77800,77800,77800,77800,0
|
|
20240329,133300,15015500,77800,77800,77800,77800,0
|
|
20240329,133200,15015500,77800,77800,77800,77800,0
|
|
20240329,133100,15015500,77800,77800,77800,77800,0
|
|
20240329,133000,15015500,77800,77800,77800,77800,0
|
|
20240329,132900,15015500,77800,77800,77800,77800,0
|
|
20240329,132800,15015500,77800,77800,77800,77800,0
|
|
20240329,132700,15015500,77800,77800,77800,77800,0
|
|
20240329,132600,15015500,77800,77800,77800,77800,0
|
|
20240329,132500,15015500,77800,77800,77800,77800,0
|
|
20240329,132400,15015500,77800,77800,77800,77800,0
|
|
20240329,132300,15015500,77800,77800,77800,77800,0
|
|
20240329,132200,15015500,77800,77800,77800,77800,0
|
|
20240329,132100,15015500,77800,77800,77800,77800,0
|
|
20240329,132000,15015500,77800,77800,77800,77800,0
|
|
20240329,131900,15015500,77800,77800,77800,77800,0
|
|
20240329,131800,15015500,77800,77800,77800,77800,0
|
|
20240329,131700,15015500,77800,77800,77800,77800,0
|
|
20240329,131600,15015500,77800,77800,77800,77800,0
|
|
20240329,131500,15015500,77800,77800,77800,77800,0
|
|
20240329,131400,15015500,77800,77800,77800,77800,0
|
|
20240329,131300,15015500,77800,77800,77800,77800,0
|
|
20240329,131200,15015500,77800,77800,77800,77800,0
|
|
20240329,131100,15015500,77800,77800,77800,77800,0
|
|
20240329,131000,15015500,77800,77800,77800,77800,0
|
|
20240329,130900,15015500,77800,77800,77800,77800,0
|
|
20240329,130800,15015500,77800,77800,77800,77800,0
|
|
20240329,130700,15015500,77800,77800,77800,77800,0
|
|
20240329,130600,15015500,77800,77800,77800,77800,0
|
|
20240329,130500,15015500,77800,77800,77800,77800,0
|
|
20240329,130400,15015500,77800,77800,77800,77800,0
|
|
20240329,130300,15015500,77800,77800,77800,77800,0
|
|
20240329,130200,15015500,77800,77800,77800,77800,0
|
|
20240329,130100,15015500,77800,77800,77800,77800,0
|
|
20240329,130000,15015500,77800,77800,77800,77800,0
|
|
20240329,125900,15015500,77800,77800,77800,77800,0
|
|
20240329,125800,15015500,77800,77800,77800,77800,0
|
|
20240329,125700,15015500,77800,77800,77800,77800,0
|
|
20240329,125600,15015500,77800,77800,77800,77800,0
|
|
20240329,125500,15015500,77800,77800,77800,77800,0
|
|
20240329,125400,15015500,77800,77800,77800,77800,0
|
|
20240329,125300,15015500,77800,77800,77800,77800,0
|
|
20240329,125200,15015500,77800,77800,77800,77800,0
|
|
20240329,125100,15015500,77800,77800,77800,77800,0
|
|
20240329,125000,15015500,77800,77800,77800,77800,0
|
|
20240329,124900,15015500,77800,77800,77800,77800,0
|
|
20240329,124800,15015500,77800,77800,77800,77800,0
|
|
20240329,124700,15015500,77800,77800,77800,77800,0
|
|
20240329,124600,15015500,77800,77800,77800,77800,0
|
|
20240329,124500,15015500,77800,77800,77800,77800,0
|
|
20240329,124400,15015500,77800,77800,77800,77800,0
|
|
20240329,124300,15015500,77800,77800,77800,77800,0
|
|
20240329,124200,15015500,77800,77800,77800,77800,0
|
|
20240329,124100,15015500,77800,77800,77800,77800,0
|
|
20240329,124000,15015500,77800,77800,77800,77800,0
|
|
20240329,123900,15015500,77800,77800,77800,77800,0
|
|
20240329,123800,15015500,77800,77800,77800,77800,0
|
|
20240329,123700,15015500,77800,77800,77800,77800,0
|
|
20240329,123600,15015500,77800,77800,77800,77800,0
|
|
20240329,123500,15015500,77800,77800,77800,77800,0
|
|
20240329,123400,15015500,77800,77800,77800,77800,0
|
|
20240329,123300,15015500,77800,77800,77800,77800,0
|
|
20240329,123200,15015500,77800,77800,77800,77800,0
|
|
20240329,123100,15015500,77800,77800,77800,77800,0
|
|
20240329,123000,15015500,77800,77800,77800,77800,0
|
|
20240329,122900,15015500,77800,77800,77800,77800,0
|
|
20240329,122800,15015500,77800,77800,77800,77800,0
|
|
20240329,122700,15015500,77800,77800,77800,77800,0
|
|
20240329,122600,15015500,77800,77800,77800,77800,0
|
|
20240329,122500,15015500,77800,77800,77800,77800,0
|
|
20240329,122400,15015500,77800,77800,77800,77800,0
|
|
20240329,122300,15015500,77800,77800,77800,77800,0
|
|
20240329,122200,15015500,77800,77800,77800,77800,0
|
|
20240329,122100,15015500,77800,77800,77800,77800,0
|
|
20240329,122000,15015500,77800,77800,77800,77800,10
|
|
20240329,121900,14237500,77800,77800,77800,77800,0
|
|
20240329,121800,14237500,77800,77800,77800,77800,0
|
|
20240329,121700,14237500,77800,77200,77800,77200,32
|
|
20240329,121600,11758300,77400,77400,77400,77400,0
|
|
20240329,121500,11758300,77400,77400,77400,77400,0
|
|
20240329,121400,11758300,77400,77400,77400,77400,0
|
|
20240329,121300,11758300,77400,77400,77400,77400,0
|
|
20240329,121200,11758300,77400,77400,77400,77400,0
|
|
20240329,121100,11758300,77400,77400,77400,77400,11
|
|
20240329,121000,10906900,77400,77400,77400,77400,0
|
|
20240329,120900,10906900,77400,77400,77400,77400,0
|
|
20240329,120800,10906900,77400,77400,77400,77400,0
|
|
20240329,120700,10906900,77400,77400,77400,77400,0
|
|
20240329,120600,10906900,77400,77400,77400,77400,0
|
|
20240329,120500,10906900,77400,77400,77400,77400,0
|
|
20240329,120400,10906900,77400,77400,77400,77400,0
|
|
20240329,120300,10906900,77400,77400,77400,77400,0
|
|
20240329,120200,10906900,77400,77400,77400,77400,0
|
|
20240329,120100,10906900,77400,77400,77400,77400,0
|
|
20240329,120000,10906900,77400,77400,77400,77400,0
|
|
20240329,115900,10906900,77400,77400,77400,77400,0
|
|
20240329,115800,10906900,77400,77400,77400,77400,0
|
|
20240329,115700,10906900,77400,77400,77400,77400,0
|
|
20240329,115600,10906900,77400,77400,77400,77400,0
|
|
20240329,115500,10906900,77400,77400,77400,77400,0
|
|
20240329,115400,10906900,77400,77400,77400,77400,0
|
|
20240329,115300,10906900,77400,77400,77400,77400,0
|
|
20240329,115200,10906900,77400,77400,77400,77400,0
|
|
20240329,115100,10906900,77400,77400,77400,77400,0
|
|
20240329,115000,10906900,77400,77400,77400,77400,3
|
|
20240329,114900,10674700,77400,77400,77400,77400,0
|
|
20240329,114800,10674700,77400,77400,77400,77400,0
|
|
20240329,114700,10674700,77400,77400,77400,77400,0
|
|
20240329,114600,10674700,77400,77400,77400,77400,0
|
|
20240329,114500,10674700,77400,77400,77400,77400,0
|
|
20240329,114400,10674700,77400,77400,77400,77400,0
|
|
20240329,114300,10674700,77400,77400,77400,77400,0
|
|
20240329,114200,10674700,77400,77400,77400,77400,0
|
|
20240329,114100,10674700,77400,77400,77400,77400,0
|
|
20240329,114000,10674700,77400,77400,77400,77400,0
|
|
20240329,113900,10674700,77400,77400,77400,77400,0
|
|
20240329,113800,10674700,77400,77400,77400,77400,0
|
|
20240329,113700,10674700,77400,77400,77400,77400,0
|
|
20240329,113600,10674700,77400,77400,77400,77400,0
|
|
20240329,113500,10674700,77400,77400,77400,77400,0
|
|
20240329,113400,10674700,77400,77400,77400,77400,0
|
|
20240329,113300,10674700,77400,77400,77400,77400,0
|
|
20240329,113200,10674700,77400,77400,77400,77400,0
|
|
20240329,113100,10674700,77400,77400,77400,77400,0
|
|
20240329,113000,10674700,77400,77400,77400,77400,0
|
|
20240329,112900,10674700,77400,77400,77400,77400,0
|
|
20240329,112800,10674700,77400,77400,77400,77400,0
|
|
20240329,112700,10674700,77400,77400,77400,77400,0
|
|
20240329,112600,10674700,77400,77400,77400,77400,0
|
|
20240329,112500,10674700,77400,77400,77400,77400,0
|
|
20240329,112400,10674700,77400,77400,77400,77400,0
|
|
20240329,112300,10674700,77400,77400,77400,77400,0
|
|
20240329,112200,10674700,77400,77400,77400,77400,0
|
|
20240329,112100,10674700,77400,77400,77400,77400,0
|
|
20240329,112000,10674700,77400,77400,77400,77400,0
|
|
20240329,111900,10674700,77400,77400,77400,77400,0
|
|
20240329,111800,10674700,77400,77400,77400,77400,0
|
|
20240329,111700,10674700,77400,77400,77400,77400,0
|
|
20240329,111600,10674700,77400,77400,77400,77400,0
|
|
20240329,111500,10674700,77400,77400,77400,77400,0
|
|
20240329,111400,10674700,77400,77400,77400,77400,0
|
|
20240329,111300,10674700,77400,77400,77400,77400,0
|
|
20240329,111200,10674700,77400,77400,77400,77400,0
|
|
20240329,111100,10674700,77400,77400,77400,77400,0
|
|
20240329,111000,10674700,77400,77400,77400,77400,0
|
|
20240329,110900,10674700,77400,77400,77400,77400,2
|
|
20240329,110800,10519900,77300,77300,77300,77300,0
|
|
20240329,110700,10519900,77300,77300,77300,77300,0
|
|
20240329,110600,10519900,77300,77300,77300,77300,0
|
|
20240329,110500,10519900,77300,77300,77300,77300,0
|
|
20240329,110400,10519900,77300,77300,77300,77300,0
|
|
20240329,110300,10519900,77300,77300,77300,77300,0
|
|
20240329,110200,10519900,77300,77300,77300,77300,0
|
|
20240329,110100,10519900,77300,77300,77300,77300,0
|
|
20240329,110000,10519900,77300,77300,77300,77300,0
|
|
20240329,105900,10519900,77300,77300,77300,77300,5
|
|
20240329,105800,10133400,77300,77300,77300,77300,0
|
|
20240329,105700,10133400,77300,77300,77300,77300,0
|
|
20240329,105600,10133400,77300,77300,77300,77300,0
|
|
20240329,105500,10133400,77300,77300,77300,77300,0
|
|
20240329,105400,10133400,77300,77300,77300,77300,0
|
|
20240329,105300,10133400,77300,77300,77300,77300,0
|
|
20240329,105200,10133400,77300,77300,77300,77300,0
|
|
20240329,105100,10133400,77300,77300,77300,77300,0
|
|
20240329,105000,10133400,77300,77300,77300,77300,0
|
|
20240329,104900,10133400,77300,77300,77300,77300,0
|
|
20240329,104800,10133400,77300,77300,77300,77300,1
|
|
20240329,104700,10056100,77400,77400,77400,77400,0
|
|
20240329,104600,10056100,77400,77400,77400,77400,0
|
|
20240329,104500,10056100,77400,77400,77400,77400,0
|
|
20240329,104400,10056100,77400,77400,77400,77400,0
|
|
20240329,104300,10056100,77400,77400,77400,77400,0
|
|
20240329,104200,10056100,77400,77400,77400,77400,0
|
|
20240329,104100,10056100,77400,77400,77400,77400,0
|
|
20240329,104000,10056100,77400,77400,77400,77400,0
|
|
20240329,103900,10056100,77400,77400,77400,77400,0
|
|
20240329,103800,10056100,77400,77400,77400,77400,0
|
|
20240329,103700,10056100,77400,77400,77400,77400,0
|
|
20240329,103600,10056100,77400,77400,77400,77400,10
|
|
20240329,103500,9282100,77400,77400,77400,77400,0
|
|
20240329,103400,9282100,77400,77400,77400,77400,0
|
|
20240329,103300,9282100,77400,77400,77400,77400,0
|
|
20240329,103200,9282100,77400,77400,77400,77400,0
|
|
20240329,103100,9282100,77400,77400,77400,77400,0
|
|
20240329,103000,9282100,77400,77400,77400,77400,0
|
|
20240329,102900,9282100,77400,77400,77400,77400,0
|
|
20240329,102800,9282100,77400,77400,77400,77400,0
|
|
20240329,102700,9282100,77400,77400,77400,77400,0
|
|
20240329,102600,9282100,77400,77400,77400,77400,0
|
|
20240329,102500,9282100,77400,77400,77400,77400,0
|
|
20240329,102400,9282100,77400,77400,77400,77400,0
|
|
20240329,102300,9282100,77400,77400,77400,77400,0
|
|
20240329,102200,9282100,77400,77400,77400,77400,0
|
|
20240329,102100,9282100,77400,77400,77400,77400,0
|
|
20240329,102000,9282100,77400,77400,77400,77400,0
|
|
20240329,101900,9282100,77400,77400,77400,77400,0
|
|
20240329,101800,9282100,77400,77400,77400,77400,1
|
|
20240329,101700,9204700,77300,77400,77400,77300,2
|
|
20240329,101600,9050000,77400,77400,77400,77400,0
|
|
20240329,101500,9050000,77400,77400,77400,77400,0
|
|
20240329,101400,9050000,77400,77400,77400,77400,0
|
|
20240329,101300,9050000,77400,77400,77400,77400,0
|
|
20240329,101200,9050000,77400,77400,77400,77400,0
|
|
20240329,101100,9050000,77400,77400,77400,77400,0
|
|
20240329,101000,9050000,77400,77400,77400,77400,1
|
|
20240329,100900,8972600,77400,77400,77400,77400,0
|
|
20240329,100800,8972600,77400,77400,77400,77400,0
|
|
20240329,100700,8972600,77400,77400,77400,77400,0
|
|
20240329,100600,8972600,77400,77400,77400,77400,0
|
|
20240329,100500,8972600,77400,77400,77400,77400,0
|
|
20240329,100400,8972600,77400,77400,77400,77400,0
|
|
20240329,100300,8972600,77400,77400,77400,77400,0
|
|
20240329,100200,8972600,77400,77400,77400,77400,0
|
|
20240329,100100,8972600,77400,77400,77400,77400,0
|
|
20240329,100000,8972600,77400,77400,77400,77400,0
|
|
20240329,095900,8972600,77400,77400,77400,77400,11
|
|
20240329,095800,8121200,77600,77600,77600,77600,0
|
|
20240329,095700,8121200,77600,77600,77600,77600,0
|
|
20240329,095600,8121200,77600,77600,77600,77600,1
|
|
20240329,095500,8043600,78200,78200,78200,78200,0
|
|
20240329,095400,8043600,78200,78200,78200,78200,0
|
|
20240329,095300,8043600,78200,78200,78200,78200,0
|
|
20240329,095200,8043600,78200,78200,78200,78200,0
|
|
20240329,095100,8043600,78200,78200,78200,78200,0
|
|
20240329,095000,8043600,78200,78200,78200,78200,0
|
|
20240329,094900,8043600,78200,78200,78200,78200,0
|
|
20240329,094800,8043600,78200,78200,78200,78200,0
|
|
20240329,094700,8043600,78200,78200,78200,78200,0
|
|
20240329,094600,8043600,78200,78200,78200,78200,0
|
|
20240329,094500,8043600,78200,78200,78200,78200,0
|
|
20240329,094400,8043600,78200,78200,78200,78200,0
|
|
20240329,094300,8043600,78200,78200,78200,78200,0
|
|
20240329,094200,8043600,78200,78200,78200,78200,0
|
|
20240329,094100,8043600,78200,78200,78200,78200,0
|
|
20240329,094000,8043600,78200,78200,78200,78200,0
|
|
20240329,093900,8043600,78200,78200,78200,78200,0
|
|
20240329,093800,8043600,78200,78200,78200,78200,0
|
|
20240329,093700,8043600,78200,78200,78200,78200,0
|
|
20240329,093600,8043600,78200,78200,78200,78200,0
|
|
20240329,093500,8043600,78200,78200,78200,78200,0
|
|
20240329,093400,8043600,78200,78200,78200,78200,0
|
|
20240329,093300,8043600,78200,78200,78200,78200,0
|
|
20240329,093200,8043600,78200,78200,78200,78200,0
|
|
20240329,093100,8043600,78200,78200,78200,78200,0
|
|
20240329,093000,8043600,78200,78200,78200,78200,0
|
|
20240329,092900,8043600,78200,78200,78200,78200,0
|
|
20240329,092800,8043600,78200,78200,78200,78200,0
|
|
20240329,092700,8043600,78200,78200,78200,78200,0
|
|
20240329,092600,8043600,78200,78200,78200,78200,0
|
|
20240329,092500,8043600,78200,78200,78200,78200,0
|
|
20240329,092400,8043600,78200,78200,78200,78200,0
|
|
20240329,092300,8043600,78200,78200,78200,78200,0
|
|
20240329,092200,8043600,78200,78200,78200,78200,0
|
|
20240329,092100,8043600,78200,78200,78200,78200,0
|
|
20240329,092000,8043600,78200,78200,78200,78200,1
|
|
20240329,091900,7965400,78200,78200,78200,78200,0
|
|
20240329,091800,7965400,78200,78200,78200,78200,0
|
|
20240329,091700,7965400,78200,78200,78200,78200,0
|
|
20240329,091600,7965400,78200,78200,78200,78200,10
|
|
20240329,091500,7183400,78200,78200,78200,78200,0
|
|
20240329,091400,7183400,78200,78200,78200,78200,0
|
|
20240329,091300,7183400,78200,78200,78200,78200,0
|
|
20240329,091200,7183400,78200,78200,78200,78200,0
|
|
20240329,091100,7183400,78200,78200,78200,78200,0
|
|
20240329,091000,7183400,78200,78200,78200,78200,0
|
|
20240329,090900,7183400,78200,78200,78200,78200,0
|
|
20240329,090800,7183400,78200,78200,78200,78200,0
|
|
20240329,090700,7183400,78200,78200,78200,78200,0
|
|
20240329,090600,7183400,78200,78200,78200,78200,0
|
|
20240329,090500,7183400,78200,78200,78200,78200,0
|
|
20240329,090400,7183400,78200,78200,78200,78200,12
|
|
20240329,090300,6245000,78200,78200,78200,78200,10
|
|
20240329,090200,5463000,78300,77400,78300,77400,59
|
|
20240329,090100,851400,77400,77400,77400,77400,0
|
|
20240329,090000,851400,77400,77400,77400,77400,11
|