656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195300,19882300,78100,78100,78100,78100,6
|
|
20240403,195200,19882300,78100,78100,78100,78100,0
|
|
20240403,195100,19882300,78100,78100,78100,78100,0
|
|
20240403,195000,19882300,78100,78100,78100,78100,0
|
|
20240403,194900,19882300,78100,78100,78100,78100,0
|
|
20240403,194800,19882300,78100,78100,78100,78100,0
|
|
20240403,194700,19882300,78100,78100,78100,78100,0
|
|
20240403,194600,19882300,78100,78100,78100,78100,0
|
|
20240403,194500,19882300,78100,78100,78100,78100,0
|
|
20240403,194400,19882300,78100,78100,78100,78100,0
|
|
20240403,194300,19882300,78100,78100,78100,78100,0
|
|
20240403,194200,19882300,78100,78100,78100,78100,0
|
|
20240403,194100,19882300,78100,78100,78100,78100,0
|
|
20240403,194000,19882300,78100,78100,78100,78100,0
|
|
20240403,193900,19882300,78100,78100,78100,78100,0
|
|
20240403,193800,19882300,78100,78100,78100,78100,0
|
|
20240403,193700,19882300,78100,78100,78100,78100,0
|
|
20240403,193600,19882300,78100,78100,78100,78100,0
|
|
20240403,193500,19882300,78100,78100,78100,78100,0
|
|
20240403,193400,19882300,78100,78100,78100,78100,0
|
|
20240403,193300,19882300,78100,78100,78100,78100,0
|
|
20240403,193200,19882300,78100,78100,78100,78100,0
|
|
20240403,193100,19882300,78100,78100,78100,78100,0
|
|
20240403,193000,19882300,78100,78100,78100,78100,0
|
|
20240403,192900,19882300,78100,78100,78100,78100,0
|
|
20240403,192800,19882300,78100,78100,78100,78100,0
|
|
20240403,192700,19882300,78100,78100,78100,78100,0
|
|
20240403,192600,19882300,78100,78100,78100,78100,0
|
|
20240403,192500,19882300,78100,78100,78100,78100,0
|
|
20240403,192400,19882300,78100,78100,78100,78100,0
|
|
20240403,192300,19882300,78100,78100,78100,78100,6
|
|
20240403,192200,19882300,78100,78100,78100,78100,0
|
|
20240403,192100,19882300,78100,78100,78100,78100,0
|
|
20240403,192000,19882300,78100,78100,78100,78100,0
|
|
20240403,191900,19882300,78100,78100,78100,78100,0
|
|
20240403,191800,19882300,78100,78100,78100,78100,0
|
|
20240403,191700,19882300,78100,78100,78100,78100,0
|
|
20240403,191600,19882300,78100,78100,78100,78100,0
|
|
20240403,191500,19882300,78100,78100,78100,78100,0
|
|
20240403,191400,19882300,78100,78100,78100,78100,0
|
|
20240403,191300,19882300,78100,78100,78100,78100,0
|
|
20240403,191200,19882300,78100,78100,78100,78100,0
|
|
20240403,191100,19882300,78100,78100,78100,78100,0
|
|
20240403,191000,19882300,78100,78100,78100,78100,0
|
|
20240403,190900,19882300,78100,78100,78100,78100,0
|
|
20240403,190800,19882300,78100,78100,78100,78100,0
|
|
20240403,190700,19882300,78100,78100,78100,78100,0
|
|
20240403,190600,19882300,78100,78100,78100,78100,0
|
|
20240403,190500,19882300,78100,78100,78100,78100,0
|
|
20240403,190400,19882300,78100,78100,78100,78100,0
|
|
20240403,190300,19882300,78100,78100,78100,78100,0
|
|
20240403,190200,19882300,78100,78100,78100,78100,0
|
|
20240403,190100,19882300,78100,78100,78100,78100,0
|
|
20240403,190000,19882300,78100,78100,78100,78100,0
|
|
20240403,185900,19882300,78100,78100,78100,78100,0
|
|
20240403,185800,19882300,78100,78100,78100,78100,0
|
|
20240403,185700,19882300,78100,78100,78100,78100,0
|
|
20240403,185600,19882300,78100,78100,78100,78100,0
|
|
20240403,185500,19882300,78100,78100,78100,78100,0
|
|
20240403,185400,19882300,78100,78100,78100,78100,0
|
|
20240403,185300,19882300,78100,78100,78100,78100,6
|
|
20240403,185200,19882300,78100,78100,78100,78100,0
|
|
20240403,185100,19882300,78100,78100,78100,78100,0
|
|
20240403,185000,19882300,78100,78100,78100,78100,0
|
|
20240403,184900,19882300,78100,78100,78100,78100,0
|
|
20240403,184800,19882300,78100,78100,78100,78100,0
|
|
20240403,184700,19882300,78100,78100,78100,78100,0
|
|
20240403,184600,19882300,78100,78100,78100,78100,0
|
|
20240403,184500,19882300,78100,78100,78100,78100,0
|
|
20240403,184400,19882300,78100,78100,78100,78100,0
|
|
20240403,184300,19882300,78100,78100,78100,78100,0
|
|
20240403,184200,19882300,78100,78100,78100,78100,0
|
|
20240403,184100,19882300,78100,78100,78100,78100,0
|
|
20240403,184000,19882300,78100,78100,78100,78100,0
|
|
20240403,183900,19882300,78100,78100,78100,78100,0
|
|
20240403,183800,19882300,78100,78100,78100,78100,0
|
|
20240403,183700,19882300,78100,78100,78100,78100,0
|
|
20240403,183600,19882300,78100,78100,78100,78100,0
|
|
20240403,183500,19882300,78100,78100,78100,78100,0
|
|
20240403,183400,19882300,78100,78100,78100,78100,0
|
|
20240403,183300,19882300,78100,78100,78100,78100,0
|
|
20240403,183200,19882300,78100,78100,78100,78100,0
|
|
20240403,183100,19882300,78100,78100,78100,78100,0
|
|
20240403,183000,19882300,78100,78100,78100,78100,0
|
|
20240403,182900,19882300,78100,78100,78100,78100,0
|
|
20240403,182800,19882300,78100,78100,78100,78100,0
|
|
20240403,182700,19882300,78100,78100,78100,78100,0
|
|
20240403,182600,19882300,78100,78100,78100,78100,0
|
|
20240403,182500,19882300,78100,78100,78100,78100,0
|
|
20240403,182400,19882300,78100,78100,78100,78100,0
|
|
20240403,182300,19882300,78100,78100,78100,78100,6
|
|
20240403,182200,19882300,78100,78100,78100,78100,0
|
|
20240403,182100,19882300,78100,78100,78100,78100,0
|
|
20240403,182000,19882300,78100,78100,78100,78100,0
|
|
20240403,181900,19882300,78100,78100,78100,78100,0
|
|
20240403,181800,19882300,78100,78100,78100,78100,0
|
|
20240403,181700,19882300,78100,78100,78100,78100,0
|
|
20240403,181600,19882300,78100,78100,78100,78100,0
|
|
20240403,181500,19882300,78100,78100,78100,78100,0
|
|
20240403,181400,19882300,78100,78100,78100,78100,0
|
|
20240403,181300,19882300,78100,78100,78100,78100,0
|
|
20240403,181200,19882300,78100,78100,78100,78100,0
|
|
20240403,181100,19882300,78100,78100,78100,78100,0
|
|
20240403,181000,19882300,78100,78100,78100,78100,0
|
|
20240403,180900,19882300,78100,78100,78100,78100,0
|
|
20240403,180800,19882300,78100,78100,78100,78100,0
|
|
20240403,180700,19882300,78100,78100,78100,78100,0
|
|
20240403,180600,19882300,78100,78100,78100,78100,0
|
|
20240403,180500,19882300,78100,78100,78100,78100,0
|
|
20240403,180400,19882300,78100,78100,78100,78100,0
|
|
20240403,180300,19882300,78100,78100,78100,78100,0
|
|
20240403,180200,19882300,78100,78100,78100,78100,0
|
|
20240403,180100,19882300,78100,78100,78100,78100,0
|
|
20240403,180000,19882300,78100,78100,78100,78100,0
|
|
20240403,175900,19882300,78100,78100,78100,78100,0
|
|
20240403,175800,19882300,78100,78100,78100,78100,0
|
|
20240403,175700,19882300,78100,78100,78100,78100,0
|
|
20240403,175600,19882300,78100,78100,78100,78100,0
|
|
20240403,175500,19882300,78100,78100,78100,78100,0
|
|
20240403,175400,19882300,78100,78100,78100,78100,0
|
|
20240403,175300,19882300,78100,78100,78100,78100,6
|
|
20240403,175200,19882300,78100,78100,78100,78100,0
|
|
20240403,175100,19882300,78100,78100,78100,78100,0
|
|
20240403,175000,19882300,78100,78100,78100,78100,0
|
|
20240403,174900,19882300,78100,78100,78100,78100,0
|
|
20240403,174800,19882300,78100,78100,78100,78100,0
|
|
20240403,174700,19882300,78100,78100,78100,78100,0
|
|
20240403,174600,19882300,78100,78100,78100,78100,0
|
|
20240403,174500,19882300,78100,78100,78100,78100,0
|
|
20240403,174400,19882300,78100,78100,78100,78100,0
|
|
20240403,174300,19882300,78100,78100,78100,78100,0
|
|
20240403,174200,19882300,78100,78100,78100,78100,0
|
|
20240403,174100,19882300,78100,78100,78100,78100,0
|
|
20240403,174000,19882300,78100,78100,78100,78100,0
|
|
20240403,173900,19882300,78100,78100,78100,78100,0
|
|
20240403,173800,19882300,78100,78100,78100,78100,0
|
|
20240403,173700,19882300,78100,78100,78100,78100,0
|
|
20240403,173600,19882300,78100,78100,78100,78100,0
|
|
20240403,173500,19882300,78100,78100,78100,78100,0
|
|
20240403,173400,19882300,78100,78100,78100,78100,0
|
|
20240403,173300,19882300,78100,78100,78100,78100,0
|
|
20240403,173200,19882300,78100,78100,78100,78100,0
|
|
20240403,173100,19882300,78100,78100,78100,78100,0
|
|
20240403,173000,19882300,78100,78100,78100,78100,0
|
|
20240403,172900,19882300,78100,78100,78100,78100,0
|
|
20240403,172800,19882300,78100,78100,78100,78100,0
|
|
20240403,172700,19882300,78100,78100,78100,78100,0
|
|
20240403,172600,19882300,78100,78100,78100,78100,0
|
|
20240403,172500,19882300,78100,78100,78100,78100,0
|
|
20240403,172400,19882300,78100,78100,78100,78100,0
|
|
20240403,172300,19882300,78100,78100,78100,78100,6
|
|
20240403,172200,19882300,78100,78100,78100,78100,0
|
|
20240403,172100,19882300,78100,78100,78100,78100,0
|
|
20240403,172000,19882300,78100,78100,78100,78100,0
|
|
20240403,171900,19882300,78100,78100,78100,78100,0
|
|
20240403,171800,19882300,78100,78100,78100,78100,0
|
|
20240403,171700,19882300,78100,78100,78100,78100,0
|
|
20240403,171600,19882300,78100,78100,78100,78100,0
|
|
20240403,171500,19882300,78100,78100,78100,78100,0
|
|
20240403,171400,19882300,78100,78100,78100,78100,0
|
|
20240403,171300,19882300,78100,78100,78100,78100,0
|
|
20240403,171200,19882300,78100,78100,78100,78100,0
|
|
20240403,171100,19882300,78100,78100,78100,78100,0
|
|
20240403,171000,19882300,78100,78100,78100,78100,0
|
|
20240403,170900,19882300,78100,78100,78100,78100,0
|
|
20240403,170800,19882300,78100,78100,78100,78100,0
|
|
20240403,170700,19882300,78100,78100,78100,78100,0
|
|
20240403,170600,19882300,78100,78100,78100,78100,0
|
|
20240403,170500,19882300,78100,78100,78100,78100,0
|
|
20240403,170400,19882300,78100,78100,78100,78100,0
|
|
20240403,170300,19882300,78100,78100,78100,78100,0
|
|
20240403,170200,19882300,78100,78100,78100,78100,0
|
|
20240403,170100,19882300,78100,78100,78100,78100,0
|
|
20240403,170000,19882300,78100,78100,78100,78100,0
|
|
20240403,165900,19882300,78100,78100,78100,78100,0
|
|
20240403,165800,19882300,78100,78100,78100,78100,0
|
|
20240403,165700,19882300,78100,78100,78100,78100,0
|
|
20240403,165600,19882300,78100,78100,78100,78100,0
|
|
20240403,165500,19882300,78100,78100,78100,78100,0
|
|
20240403,165400,19882300,78100,78100,78100,78100,0
|
|
20240403,165300,19882300,78100,78100,78100,78100,6
|
|
20240403,165200,19882300,78100,78100,78100,78100,0
|
|
20240403,165100,19882300,78100,78100,78100,78100,0
|
|
20240403,165000,19882300,78100,78100,78100,78100,0
|
|
20240403,164900,19882300,78100,78100,78100,78100,0
|
|
20240403,164800,19882300,78100,78100,78100,78100,0
|
|
20240403,164700,19882300,78100,78100,78100,78100,0
|
|
20240403,164600,19882300,78100,78100,78100,78100,0
|
|
20240403,164500,19882300,78100,78100,78100,78100,0
|
|
20240403,164400,19882300,78100,78100,78100,78100,0
|
|
20240403,164300,19882300,78100,78100,78100,78100,0
|
|
20240403,164200,19882300,78100,78100,78100,78100,0
|
|
20240403,164100,19882300,78100,78100,78100,78100,0
|
|
20240403,164000,19882300,78100,78100,78100,78100,0
|
|
20240403,163900,19882300,78100,78100,78100,78100,0
|
|
20240403,163800,19882300,78100,78100,78100,78100,0
|
|
20240403,163700,19882300,78100,78100,78100,78100,0
|
|
20240403,163600,19882300,78100,78100,78100,78100,0
|
|
20240403,163500,19882300,78100,78100,78100,78100,0
|
|
20240403,163400,19882300,78100,78100,78100,78100,0
|
|
20240403,163300,19882300,78100,78100,78100,78100,0
|
|
20240403,163200,19882300,78100,78100,78100,78100,0
|
|
20240403,163100,19882300,78100,78100,78100,78100,0
|
|
20240403,163000,19882300,78100,78100,78100,78100,0
|
|
20240403,162900,19882300,78100,78100,78100,78100,0
|
|
20240403,162800,19882300,78100,78100,78100,78100,0
|
|
20240403,162700,19882300,78100,78100,78100,78100,0
|
|
20240403,162600,19882300,78100,78100,78100,78100,0
|
|
20240403,162500,19882300,78100,78100,78100,78100,0
|
|
20240403,162400,19882300,78100,78100,78100,78100,0
|
|
20240403,162300,19882300,78100,78100,78100,78100,6
|
|
20240403,162200,19882300,78100,78100,78100,78100,0
|
|
20240403,162100,19882300,78100,78100,78100,78100,0
|
|
20240403,162000,19882300,78100,78100,78100,78100,0
|
|
20240403,161900,19882300,78100,78100,78100,78100,0
|
|
20240403,161800,19882300,78100,78100,78100,78100,0
|
|
20240403,161700,19882300,78100,78100,78100,78100,0
|
|
20240403,161600,19882300,78100,78100,78100,78100,0
|
|
20240403,161500,19882300,78100,78100,78100,78100,0
|
|
20240403,161400,19882300,78100,78100,78100,78100,0
|
|
20240403,161300,19882300,78100,78100,78100,78100,0
|
|
20240403,161200,19882300,78100,78100,78100,78100,0
|
|
20240403,161100,19882300,78100,78100,78100,78100,0
|
|
20240403,161000,19882300,78100,78100,78100,78100,0
|
|
20240403,160900,19882300,78100,78100,78100,78100,0
|
|
20240403,160800,19882300,78100,78100,78100,78100,0
|
|
20240403,160700,19882300,78100,78100,78100,78100,0
|
|
20240403,160600,19882300,78100,78100,78100,78100,0
|
|
20240403,160500,19882300,78100,78100,78100,78100,0
|
|
20240403,160400,19882300,78100,78100,78100,78100,0
|
|
20240403,160300,19882300,78100,78100,78100,78100,0
|
|
20240403,160200,19882300,78100,78100,78100,78100,0
|
|
20240403,160100,19882300,78100,78100,78100,78100,0
|
|
20240403,160000,19882300,78100,78100,78100,78100,0
|
|
20240403,155900,19882300,78100,78100,78100,78100,0
|
|
20240403,155800,19882300,78100,78100,78100,78100,0
|
|
20240403,155700,19882300,78100,78100,78100,78100,0
|
|
20240403,155600,19882300,78100,78100,78100,78100,0
|
|
20240403,155500,19882300,78100,78100,78100,78100,0
|
|
20240403,155400,19882300,78100,78100,78100,78100,0
|
|
20240403,155300,19882300,78100,78100,78100,78100,6
|
|
20240403,155200,19882300,78100,78100,78100,78100,0
|
|
20240403,155100,19882300,78100,78100,78100,78100,0
|
|
20240403,155000,19882300,78100,78100,78100,78100,0
|
|
20240403,154900,19882300,78100,78100,78100,78100,0
|
|
20240403,154800,19882300,78100,78100,78100,78100,0
|
|
20240403,154700,19882300,78100,78100,78100,78100,0
|
|
20240403,154600,19882300,78100,78100,78100,78100,0
|
|
20240403,154500,19882300,78100,78100,78100,78100,0
|
|
20240403,154400,19882300,78100,78100,78100,78100,0
|
|
20240403,154300,19882300,78100,78100,78100,78100,0
|
|
20240403,154200,19882300,78100,78100,78100,78100,0
|
|
20240403,154100,19882300,78100,78100,78100,78100,0
|
|
20240403,154000,19882300,78100,78100,78100,78100,0
|
|
20240403,153900,19882300,78100,78100,78100,78100,0
|
|
20240403,153800,19882300,78100,78100,78100,78100,0
|
|
20240403,153700,19882300,78100,78100,78100,78100,0
|
|
20240403,153600,19882300,78100,78100,78100,78100,0
|
|
20240403,153500,19882300,78100,78100,78100,78100,0
|
|
20240403,153400,19882300,78100,78100,78100,78100,0
|
|
20240403,153300,19882300,78100,78100,78100,78100,0
|
|
20240403,153200,19882300,78100,78100,78100,78100,0
|
|
20240403,153100,19882300,78100,78100,78100,78100,0
|
|
20240403,153000,19882300,78100,78100,78100,78100,6
|
|
20240403,152900,19413700,78100,78100,78100,78100,0
|
|
20240403,152800,19413700,78100,78100,78100,78100,0
|
|
20240403,152700,19413700,78100,78100,78100,78100,0
|
|
20240403,152600,19413700,78100,78100,78100,78100,0
|
|
20240403,152500,19413700,78100,78100,78100,78100,0
|
|
20240403,152400,19413700,78100,78100,78100,78100,0
|
|
20240403,152300,19413700,78100,78100,78100,78100,0
|
|
20240403,152200,19413700,78100,78100,78100,78100,0
|
|
20240403,152100,19413700,78100,78100,78100,78100,0
|
|
20240403,152000,19413700,78100,78100,78100,78100,0
|
|
20240403,151900,19413700,78100,78100,78100,78100,0
|
|
20240403,151800,19413700,78100,78100,78100,78100,0
|
|
20240403,151700,19413700,78100,78100,78100,78100,0
|
|
20240403,151600,19413700,78100,78100,78100,78100,0
|
|
20240403,151500,19413700,78100,78100,78100,78100,0
|
|
20240403,151400,19413700,78100,78100,78100,78100,0
|
|
20240403,151300,19413700,78100,78100,78100,78100,0
|
|
20240403,151200,19413700,78100,78100,78100,78100,0
|
|
20240403,151100,19413700,78100,78100,78100,78100,0
|
|
20240403,151000,19413700,78100,78100,78100,78100,0
|
|
20240403,150900,19413700,78100,78100,78100,78100,0
|
|
20240403,150800,19413700,78100,78100,78100,78100,0
|
|
20240403,150700,19413700,78100,78100,78100,78100,0
|
|
20240403,150600,19413700,78100,78100,78100,78100,0
|
|
20240403,150500,19413700,78100,78100,78100,78100,0
|
|
20240403,150400,19413700,78100,78100,78100,78100,0
|
|
20240403,150300,19413700,78100,78100,78100,78100,0
|
|
20240403,150200,19413700,78100,78100,78100,78100,0
|
|
20240403,150100,19413700,78100,78100,78100,78100,0
|
|
20240403,150000,19413700,78100,78100,78100,78100,0
|
|
20240403,145900,19413700,78100,78100,78100,78100,0
|
|
20240403,145800,19413700,78100,78100,78100,78100,0
|
|
20240403,145700,19413700,78100,78100,78100,78100,0
|
|
20240403,145600,19413700,78100,78100,78100,78100,0
|
|
20240403,145500,19413700,78100,78100,78100,78100,0
|
|
20240403,145400,19413700,78100,78100,78100,78100,0
|
|
20240403,145300,19413700,78100,78100,78100,78100,0
|
|
20240403,145200,19413700,78100,78100,78100,78100,0
|
|
20240403,145100,19413700,78100,78100,78100,78100,0
|
|
20240403,145000,19413700,78100,78100,78100,78100,0
|
|
20240403,144900,19413700,78100,78100,78100,78100,0
|
|
20240403,144800,19413700,78100,78100,78100,78100,0
|
|
20240403,144700,19413700,78100,78100,78100,78100,0
|
|
20240403,144600,19413700,78100,78100,78100,78100,0
|
|
20240403,144500,19413700,78100,78100,78100,78100,0
|
|
20240403,144400,19413700,78100,78100,78100,78100,0
|
|
20240403,144300,19413700,78100,78100,78100,78100,0
|
|
20240403,144200,19413700,78100,78100,78100,78100,0
|
|
20240403,144100,19413700,78100,78100,78100,78100,0
|
|
20240403,144000,19413700,78100,78100,78100,78100,0
|
|
20240403,143900,19413700,78100,78100,78100,78100,0
|
|
20240403,143800,19413700,78100,78100,78100,78100,0
|
|
20240403,143700,19413700,78100,78100,78100,78100,0
|
|
20240403,143600,19413700,78100,78100,78100,78100,0
|
|
20240403,143500,19413700,78100,78100,78100,78100,0
|
|
20240403,143400,19413700,78100,78100,78100,78100,0
|
|
20240403,143300,19413700,78100,78100,78100,78100,0
|
|
20240403,143200,19413700,78100,78100,78100,78100,0
|
|
20240403,143100,19413700,78100,78100,78100,78100,0
|
|
20240403,143000,19413700,78100,78100,78100,78100,0
|
|
20240403,142900,19413700,78100,78100,78100,78100,0
|
|
20240403,142800,19413700,78100,78100,78100,78100,0
|
|
20240403,142700,19413700,78100,78100,78100,78100,0
|
|
20240403,142600,19413700,78100,78100,78100,78100,0
|
|
20240403,142500,19413700,78100,78100,78100,78100,0
|
|
20240403,142400,19413700,78100,78100,78100,78100,0
|
|
20240403,142300,19413700,78100,78100,78100,78100,0
|
|
20240403,142200,19413700,78100,78100,78100,78100,0
|
|
20240403,142100,19413700,78100,78100,78100,78100,0
|
|
20240403,142000,19413700,78100,78100,78100,78100,0
|
|
20240403,141900,19413700,78100,78100,78100,78100,0
|
|
20240403,141800,19413700,78100,78100,78100,78100,0
|
|
20240403,141700,19413700,78100,78100,78100,78100,0
|
|
20240403,141600,19413700,78100,78100,78100,78100,0
|
|
20240403,141500,19413700,78100,78100,78100,78100,0
|
|
20240403,141400,19413700,78100,78100,78100,78100,0
|
|
20240403,141300,19413700,78100,78100,78100,78100,0
|
|
20240403,141200,19413700,78100,78100,78100,78100,0
|
|
20240403,141100,19413700,78100,78100,78100,78100,0
|
|
20240403,141000,19413700,78100,78100,78100,78100,0
|
|
20240403,140900,19413700,78100,78100,78100,78100,0
|
|
20240403,140800,19413700,78100,78100,78100,78100,0
|
|
20240403,140700,19413700,78100,78100,78100,78100,0
|
|
20240403,140600,19413700,78100,78100,78100,78100,0
|
|
20240403,140500,19413700,78100,78100,78100,78100,0
|
|
20240403,140400,19413700,78100,78100,78100,78100,0
|
|
20240403,140300,19413700,78100,78100,78100,78100,0
|
|
20240403,140200,19413700,78100,78100,78100,78100,0
|
|
20240403,140100,19413700,78100,78100,78100,78100,0
|
|
20240403,140000,19413700,78100,78100,78100,78100,0
|
|
20240403,135900,19413700,78100,78100,78100,78100,0
|
|
20240403,135800,19413700,78100,78100,78100,78100,0
|
|
20240403,135700,19413700,78100,78100,78100,78100,0
|
|
20240403,135600,19413700,78100,78100,78100,78100,0
|
|
20240403,135500,19413700,78100,78100,78100,78100,0
|
|
20240403,135400,19413700,78100,78100,78100,78100,0
|
|
20240403,135300,19413700,78100,78100,78100,78100,0
|
|
20240403,135200,19413700,78100,78100,78100,78100,0
|
|
20240403,135100,19413700,78100,78100,78100,78100,0
|
|
20240403,135000,19413700,78100,78100,78100,78100,0
|
|
20240403,134900,19413700,78100,78100,78100,78100,0
|
|
20240403,134800,19413700,78100,78100,78100,78100,0
|
|
20240403,134700,19413700,78100,78100,78100,78100,0
|
|
20240403,134600,19413700,78100,78100,78100,78100,0
|
|
20240403,134500,19413700,78100,78100,78100,78100,0
|
|
20240403,134400,19413700,78100,78100,78100,78100,0
|
|
20240403,134300,19413700,78100,78100,78100,78100,0
|
|
20240403,134200,19413700,78100,78100,78100,78100,0
|
|
20240403,134100,19413700,78100,78100,78100,78100,0
|
|
20240403,134000,19413700,78100,78100,78100,78100,0
|
|
20240403,133900,19413700,78100,78100,78100,78100,0
|
|
20240403,133800,19413700,78100,78100,78100,78100,1
|
|
20240403,133700,19335600,78100,78100,78100,78100,0
|
|
20240403,133600,19335600,78100,78100,78100,78100,1
|
|
20240403,133500,19257500,78100,78100,78100,78100,0
|
|
20240403,133400,19257500,78100,78100,78100,78100,0
|
|
20240403,133300,19257500,78100,78100,78100,78100,0
|
|
20240403,133200,19257500,78100,78100,78100,78100,0
|
|
20240403,133100,19257500,78100,78100,78100,78100,0
|
|
20240403,133000,19257500,78100,78100,78100,78100,0
|
|
20240403,132900,19257500,78100,78100,78100,78100,0
|
|
20240403,132800,19257500,78100,78100,78100,78100,0
|
|
20240403,132700,19257500,78100,78100,78100,78100,0
|
|
20240403,132600,19257500,78100,78100,78100,78100,0
|
|
20240403,132500,19257500,78100,78100,78100,78100,0
|
|
20240403,132400,19257500,78100,78100,78100,78100,0
|
|
20240403,132300,19257500,78100,78100,78100,78100,0
|
|
20240403,132200,19257500,78100,78100,78100,78100,0
|
|
20240403,132100,19257500,78100,78100,78100,78100,0
|
|
20240403,132000,19257500,78100,78100,78100,78100,0
|
|
20240403,131900,19257500,78100,78100,78100,78100,0
|
|
20240403,131800,19257500,78100,78100,78100,78100,0
|
|
20240403,131700,19257500,78100,78100,78100,78100,0
|
|
20240403,131600,19257500,78100,78100,78100,78100,0
|
|
20240403,131500,19257500,78100,78100,78100,78100,0
|
|
20240403,131400,19257500,78100,78100,78100,78100,0
|
|
20240403,131300,19257500,78100,78100,78100,78100,0
|
|
20240403,131200,19257500,78100,78100,78100,78100,0
|
|
20240403,131100,19257500,78100,78100,78100,78100,0
|
|
20240403,131000,19257500,78100,78100,78100,78100,0
|
|
20240403,130900,19257500,78100,78100,78100,78100,0
|
|
20240403,130800,19257500,78100,78100,78100,78100,0
|
|
20240403,130700,19257500,78100,78100,78100,78100,0
|
|
20240403,130600,19257500,78100,78100,78100,78100,1
|
|
20240403,130500,19179400,78100,78100,78100,78100,0
|
|
20240403,130400,19179400,78100,78100,78100,78100,0
|
|
20240403,130300,19179400,78100,78100,78100,78100,0
|
|
20240403,130200,19179400,78100,78100,78100,78100,0
|
|
20240403,130100,19179400,78100,78100,78100,78100,0
|
|
20240403,130000,19179400,78100,78100,78100,78100,0
|
|
20240403,125900,19179400,78100,78100,78100,78100,0
|
|
20240403,125800,19179400,78100,78100,78100,78100,0
|
|
20240403,125700,19179400,78100,78100,78100,78100,0
|
|
20240403,125600,19179400,78100,78100,78100,78100,0
|
|
20240403,125500,19179400,78100,78100,78100,78100,0
|
|
20240403,125400,19179400,78100,78100,78100,78100,0
|
|
20240403,125300,19179400,78100,78100,78100,78100,0
|
|
20240403,125200,19179400,78100,78100,78100,78100,0
|
|
20240403,125100,19179400,78100,78100,78100,78100,0
|
|
20240403,125000,19179400,78100,78100,78100,78100,0
|
|
20240403,124900,19179400,78100,78100,78100,78100,0
|
|
20240403,124800,19179400,78100,78100,78100,78100,0
|
|
20240403,124700,19179400,78100,78100,78100,78100,0
|
|
20240403,124600,19179400,78100,78100,78100,78100,0
|
|
20240403,124500,19179400,78100,78100,78100,78100,0
|
|
20240403,124400,19179400,78100,78100,78100,78100,0
|
|
20240403,124300,19179400,78100,78100,78100,78100,0
|
|
20240403,124200,19179400,78100,78100,78100,78100,0
|
|
20240403,124100,19179400,78100,78100,78100,78100,0
|
|
20240403,124000,19179400,78100,78100,78100,78100,0
|
|
20240403,123900,19179400,78100,78100,78100,78100,0
|
|
20240403,123800,19179400,78100,78100,78100,78100,0
|
|
20240403,123700,19179400,78100,78100,78100,78100,0
|
|
20240403,123600,19179400,78100,78100,78100,78100,0
|
|
20240403,123500,19179400,78100,78100,78100,78100,0
|
|
20240403,123400,19179400,78100,78100,78100,78100,0
|
|
20240403,123300,19179400,78100,78100,78100,78100,0
|
|
20240403,123200,19179400,78100,78100,78100,78100,0
|
|
20240403,123100,19179400,78100,78100,78100,78100,0
|
|
20240403,123000,19179400,78100,78100,78100,78100,0
|
|
20240403,122900,19179400,78100,78100,78100,78100,0
|
|
20240403,122800,19179400,78100,78100,78100,78100,0
|
|
20240403,122700,19179400,78100,78100,78100,78100,11
|
|
20240403,122600,18320300,78200,78200,78200,78200,0
|
|
20240403,122500,18320300,78200,78200,78200,78200,0
|
|
20240403,122400,18320300,78200,78200,78200,78200,0
|
|
20240403,122300,18320300,78200,78200,78200,78200,0
|
|
20240403,122200,18320300,78200,78200,78200,78200,0
|
|
20240403,122100,18320300,78200,78200,78200,78200,0
|
|
20240403,122000,18320300,78200,78200,78200,78200,0
|
|
20240403,121900,18320300,78200,78200,78200,78200,0
|
|
20240403,121800,18320300,78200,78200,78200,78200,0
|
|
20240403,121700,18320300,78200,78200,78200,78200,0
|
|
20240403,121600,18320300,78200,78200,78200,78200,0
|
|
20240403,121500,18320300,78200,78200,78200,78200,0
|
|
20240403,121400,18320300,78200,78200,78200,78200,0
|
|
20240403,121300,18320300,78200,78200,78200,78200,0
|
|
20240403,121200,18320300,78200,78200,78200,78200,0
|
|
20240403,121100,18320300,78200,78200,78200,78200,0
|
|
20240403,121000,18320300,78200,78200,78200,78200,0
|
|
20240403,120900,18320300,78200,78200,78200,78200,0
|
|
20240403,120800,18320300,78200,78200,78200,78200,0
|
|
20240403,120700,18320300,78200,78200,78200,78200,0
|
|
20240403,120600,18320300,78200,78200,78200,78200,0
|
|
20240403,120500,18320300,78200,78200,78200,78200,0
|
|
20240403,120400,18320300,78200,78200,78200,78200,0
|
|
20240403,120300,18320300,78200,78200,78200,78200,0
|
|
20240403,120200,18320300,78200,78200,78200,78200,0
|
|
20240403,120100,18320300,78200,78200,78200,78200,0
|
|
20240403,120000,18320300,78200,78200,78200,78200,0
|
|
20240403,115900,18320300,78200,78200,78200,78200,0
|
|
20240403,115800,18320300,78200,78200,78200,78200,0
|
|
20240403,115700,18320300,78200,78200,78200,78200,0
|
|
20240403,115600,18320300,78200,78200,78200,78200,0
|
|
20240403,115500,18320300,78200,78200,78200,78200,0
|
|
20240403,115400,18320300,78200,78200,78200,78200,0
|
|
20240403,115300,18320300,78200,78200,78200,78200,0
|
|
20240403,115200,18320300,78200,78200,78200,78200,0
|
|
20240403,115100,18320300,78200,78200,78200,78200,0
|
|
20240403,115000,18320300,78200,78200,78200,78200,0
|
|
20240403,114900,18320300,78200,78200,78200,78200,0
|
|
20240403,114800,18320300,78200,78200,78200,78200,0
|
|
20240403,114700,18320300,78200,78200,78200,78200,0
|
|
20240403,114600,18320300,78200,78200,78200,78200,0
|
|
20240403,114500,18320300,78200,78200,78200,78200,0
|
|
20240403,114400,18320300,78200,78200,78200,78200,0
|
|
20240403,114300,18320300,78200,78200,78200,78200,0
|
|
20240403,114200,18320300,78200,78200,78200,78200,0
|
|
20240403,114100,18320300,78200,78200,78200,78200,0
|
|
20240403,114000,18320300,78200,78200,78200,78200,0
|
|
20240403,113900,18320300,78200,78200,78200,78200,0
|
|
20240403,113800,18320300,78200,78200,78200,78200,0
|
|
20240403,113700,18320300,78200,78200,78200,78200,0
|
|
20240403,113600,18320300,78200,78200,78200,78200,0
|
|
20240403,113500,18320300,78200,78200,78200,78200,0
|
|
20240403,113400,18320300,78200,78200,78200,78200,0
|
|
20240403,113300,18320300,78200,78200,78200,78200,0
|
|
20240403,113200,18320300,78200,78200,78200,78200,0
|
|
20240403,113100,18320300,78200,78200,78200,78200,0
|
|
20240403,113000,18320300,78200,78200,78200,78200,0
|
|
20240403,112900,18320300,78200,78200,78200,78200,0
|
|
20240403,112800,18320300,78200,78200,78200,78200,0
|
|
20240403,112700,18320300,78200,78200,78200,78200,0
|
|
20240403,112600,18320300,78200,78200,78200,78200,0
|
|
20240403,112500,18320300,78200,78200,78200,78200,0
|
|
20240403,112400,18320300,78200,78200,78200,78200,0
|
|
20240403,112300,18320300,78200,78200,78200,78200,0
|
|
20240403,112200,18320300,78200,78200,78200,78200,0
|
|
20240403,112100,18320300,78200,78200,78200,78200,0
|
|
20240403,112000,18320300,78200,78200,78200,78200,0
|
|
20240403,111900,18320300,78200,78200,78200,78200,0
|
|
20240403,111800,18320300,78200,78200,78200,78200,0
|
|
20240403,111700,18320300,78200,78200,78200,78200,0
|
|
20240403,111600,18320300,78200,78200,78200,78200,0
|
|
20240403,111500,18320300,78200,78200,78200,78200,0
|
|
20240403,111400,18320300,78200,78200,78200,78200,0
|
|
20240403,111300,18320300,78200,78200,78200,78200,0
|
|
20240403,111200,18320300,78200,78200,78200,78200,0
|
|
20240403,111100,18320300,78200,78200,78200,78200,0
|
|
20240403,111000,18320300,78200,78200,78200,78200,0
|
|
20240403,110900,18320300,78200,78200,78200,78200,0
|
|
20240403,110800,18320300,78200,78200,78200,78200,0
|
|
20240403,110700,18320300,78200,78200,78200,78200,0
|
|
20240403,110600,18320300,78200,78200,78200,78200,1
|
|
20240403,110500,18242100,78200,78200,78200,78200,0
|
|
20240403,110400,18242100,78200,78200,78200,78200,0
|
|
20240403,110300,18242100,78200,78200,78200,78200,0
|
|
20240403,110200,18242100,78200,78200,78200,78200,0
|
|
20240403,110100,18242100,78200,78200,78200,78200,0
|
|
20240403,110000,18242100,78200,78200,78200,78200,0
|
|
20240403,105900,18242100,78200,78200,78200,78200,0
|
|
20240403,105800,18242100,78200,78200,78200,78200,0
|
|
20240403,105700,18242100,78200,78200,78200,78200,0
|
|
20240403,105600,18242100,78200,78200,78200,78200,0
|
|
20240403,105500,18242100,78200,78200,78200,78200,0
|
|
20240403,105400,18242100,78200,78200,78200,78200,0
|
|
20240403,105300,18242100,78200,78200,78200,78200,0
|
|
20240403,105200,18242100,78200,78200,78200,78200,2
|
|
20240403,105100,18085700,78300,78300,78300,78300,0
|
|
20240403,105000,18085700,78300,78300,78300,78300,0
|
|
20240403,104900,18085700,78300,78300,78300,78300,0
|
|
20240403,104800,18085700,78300,78300,78300,78300,0
|
|
20240403,104700,18085700,78300,78300,78300,78300,0
|
|
20240403,104600,18085700,78300,78300,78300,78300,0
|
|
20240403,104500,18085700,78300,78300,78300,78300,0
|
|
20240403,104400,18085700,78300,78300,78300,78300,0
|
|
20240403,104300,18085700,78300,78300,78300,78300,0
|
|
20240403,104200,18085700,78300,78300,78300,78300,0
|
|
20240403,104100,18085700,78300,78300,78300,78300,0
|
|
20240403,104000,18085700,78300,78300,78300,78300,0
|
|
20240403,103900,18085700,78300,78300,78300,78300,0
|
|
20240403,103800,18085700,78300,78300,78300,78300,0
|
|
20240403,103700,18085700,78300,78300,78300,78300,0
|
|
20240403,103600,18085700,78300,78300,78300,78300,0
|
|
20240403,103500,18085700,78300,78300,78300,78300,0
|
|
20240403,103400,18085700,78300,78300,78300,78300,0
|
|
20240403,103300,18085700,78300,78300,78300,78300,0
|
|
20240403,103200,18085700,78300,78300,78300,78300,0
|
|
20240403,103100,18085700,78300,78300,78300,78300,0
|
|
20240403,103000,18085700,78300,78300,78300,78300,0
|
|
20240403,102900,18085700,78300,78300,78300,78300,0
|
|
20240403,102800,18085700,78300,78300,78300,78300,0
|
|
20240403,102700,18085700,78300,78300,78300,78300,0
|
|
20240403,102600,18085700,78300,78300,78300,78300,0
|
|
20240403,102500,18085700,78300,78300,78300,78300,0
|
|
20240403,102400,18085700,78300,78300,78300,78300,0
|
|
20240403,102300,18085700,78300,78300,78300,78300,0
|
|
20240403,102200,18085700,78300,78300,78300,78300,0
|
|
20240403,102100,18085700,78300,78300,78300,78300,0
|
|
20240403,102000,18085700,78300,78300,78300,78300,0
|
|
20240403,101900,18085700,78300,78300,78300,78300,0
|
|
20240403,101800,18085700,78300,78300,78300,78300,0
|
|
20240403,101700,18085700,78300,78300,78300,78300,0
|
|
20240403,101600,18085700,78300,78300,78300,78300,0
|
|
20240403,101500,18085700,78300,78300,78300,78300,0
|
|
20240403,101400,18085700,78300,78300,78300,78300,0
|
|
20240403,101300,18085700,78300,78300,78300,78300,0
|
|
20240403,101200,18085700,78300,78300,78300,78300,0
|
|
20240403,101100,18085700,78300,78300,78300,78300,0
|
|
20240403,101000,18085700,78300,78300,78300,78300,0
|
|
20240403,100900,18085700,78300,78300,78300,78300,0
|
|
20240403,100800,18085700,78300,78300,78300,78300,0
|
|
20240403,100700,18085700,78300,78300,78300,78300,0
|
|
20240403,100600,18085700,78300,78300,78300,78300,0
|
|
20240403,100500,18085700,78300,78300,78300,78300,0
|
|
20240403,100400,18085700,78300,78300,78300,78300,0
|
|
20240403,100300,18085700,78300,78300,78300,78300,0
|
|
20240403,100200,18085700,78300,78300,78300,78300,0
|
|
20240403,100100,18085700,78300,78300,78300,78300,0
|
|
20240403,100000,18085700,78300,78300,78300,78300,0
|
|
20240403,095900,18085700,78300,78300,78300,78300,0
|
|
20240403,095800,18085700,78300,78300,78300,78300,0
|
|
20240403,095700,18085700,78300,78300,78300,78300,0
|
|
20240403,095600,18085700,78300,78300,78300,78300,0
|
|
20240403,095500,18085700,78300,78300,78300,78300,0
|
|
20240403,095400,18085700,78300,78300,78300,78300,0
|
|
20240403,095300,18085700,78300,78300,78300,78300,0
|
|
20240403,095200,18085700,78300,78300,78300,78300,0
|
|
20240403,095100,18085700,78300,78300,78300,78300,0
|
|
20240403,095000,18085700,78300,78300,78300,78300,0
|
|
20240403,094900,18085700,78300,78300,78300,78300,1
|
|
20240403,094800,18007400,78000,78000,78000,78000,1
|
|
20240403,094700,17929400,77200,77200,77200,77200,0
|
|
20240403,094600,17929400,77200,77200,77200,77200,0
|
|
20240403,094500,17929400,77200,77200,77200,77200,0
|
|
20240403,094400,17929400,77200,77200,77200,77200,0
|
|
20240403,094300,17929400,77200,77200,77200,77200,0
|
|
20240403,094200,17929400,77200,77200,77200,77200,0
|
|
20240403,094100,17929400,77200,77200,77200,77200,0
|
|
20240403,094000,17929400,77200,77200,77200,77200,0
|
|
20240403,093900,17929400,77200,77200,77200,77200,0
|
|
20240403,093800,17929400,77200,77200,77200,77200,0
|
|
20240403,093700,17929400,77200,77200,77200,77200,0
|
|
20240403,093600,17929400,77200,77200,77200,77200,0
|
|
20240403,093500,17929400,77200,77200,77200,77200,0
|
|
20240403,093400,17929400,77200,77200,77200,77200,0
|
|
20240403,093300,17929400,77200,77200,77200,77200,0
|
|
20240403,093200,17929400,77200,77200,77200,77200,0
|
|
20240403,093100,17929400,77200,77200,77200,77200,0
|
|
20240403,093000,17929400,77200,77200,77200,77200,0
|
|
20240403,092900,17929400,77200,77200,77200,77200,0
|
|
20240403,092800,17929400,77200,77200,77200,77200,0
|
|
20240403,092700,17929400,77200,77200,77200,77200,0
|
|
20240403,092600,17929400,77200,77200,77200,77200,0
|
|
20240403,092500,17929400,77200,77200,77200,77200,0
|
|
20240403,092400,17929400,77200,77200,77200,77200,0
|
|
20240403,092300,17929400,77200,77200,77200,77200,1
|
|
20240403,092200,17852200,78500,78500,78500,78500,0
|
|
20240403,092100,17852200,78500,78500,78500,78500,0
|
|
20240403,092000,17852200,78500,78500,78500,78500,0
|
|
20240403,091900,17852200,78500,78500,78500,78500,0
|
|
20240403,091800,17852200,78500,78500,78500,78500,0
|
|
20240403,091700,17852200,78500,78000,78500,78000,38
|
|
20240403,091600,14869900,77000,77000,77000,77000,8
|
|
20240403,091500,14253900,76900,76900,76900,76900,0
|
|
20240403,091400,14253900,76900,76900,76900,76900,0
|
|
20240403,091300,14253900,76900,76900,76900,76900,0
|
|
20240403,091200,14253900,76900,77000,77000,76900,11
|
|
20240403,091100,13407800,77000,77000,77000,77000,2
|
|
20240403,091000,13253800,77700,77700,77700,77700,28
|
|
20240403,090900,11078200,78000,77700,78100,77700,14
|
|
20240403,090800,9986600,77700,77700,77700,77700,0
|
|
20240403,090700,9986600,77700,77700,77700,77700,0
|
|
20240403,090600,9986600,77700,77700,77700,77700,0
|
|
20240403,090500,9986600,77700,77700,77700,77700,0
|
|
20240403,090400,9986600,77700,77700,77700,77700,9
|
|
20240403,090300,9287300,77700,77700,77700,77700,0
|
|
20240403,090200,9287300,77700,79000,79000,77700,3
|
|
20240403,090100,9051600,79400,79400,79400,79400,0
|
|
20240403,090000,9051600,79400,79400,79400,79400,114
|