695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,203200,54230400,78000,78000,78000,78000,4
|
|
20240404,203100,54230400,78000,78000,78000,78000,0
|
|
20240404,203000,54230400,78000,78000,78000,78000,0
|
|
20240404,202900,54230400,78000,78000,78000,78000,0
|
|
20240404,202800,54230400,78000,78000,78000,78000,0
|
|
20240404,202700,54230400,78000,78000,78000,78000,0
|
|
20240404,202600,54230400,78000,78000,78000,78000,0
|
|
20240404,202500,54230400,78000,78000,78000,78000,0
|
|
20240404,202400,54230400,78000,78000,78000,78000,0
|
|
20240404,202300,54230400,78000,78000,78000,78000,0
|
|
20240404,202200,54230400,78000,78000,78000,78000,0
|
|
20240404,202100,54230400,78000,78000,78000,78000,0
|
|
20240404,202000,54230400,78000,78000,78000,78000,0
|
|
20240404,201900,54230400,78000,78000,78000,78000,0
|
|
20240404,201800,54230400,78000,78000,78000,78000,0
|
|
20240404,201700,54230400,78000,78000,78000,78000,0
|
|
20240404,201600,54230400,78000,78000,78000,78000,0
|
|
20240404,201500,54230400,78000,78000,78000,78000,0
|
|
20240404,201400,54230400,78000,78000,78000,78000,0
|
|
20240404,201300,54230400,78000,78000,78000,78000,0
|
|
20240404,201200,54230400,78000,78000,78000,78000,0
|
|
20240404,201100,54230400,78000,78000,78000,78000,0
|
|
20240404,201000,54230400,78000,78000,78000,78000,0
|
|
20240404,200900,54230400,78000,78000,78000,78000,0
|
|
20240404,200800,54230400,78000,78000,78000,78000,0
|
|
20240404,200700,54230400,78000,78000,78000,78000,0
|
|
20240404,200600,54230400,78000,78000,78000,78000,0
|
|
20240404,200500,54230400,78000,78000,78000,78000,0
|
|
20240404,200400,54230400,78000,78000,78000,78000,0
|
|
20240404,200300,54230400,78000,78000,78000,78000,0
|
|
20240404,200200,54230400,78000,78000,78000,78000,4
|
|
20240404,200100,54230400,78000,78000,78000,78000,0
|
|
20240404,200000,54230400,78000,78000,78000,78000,0
|
|
20240404,195900,54230400,78000,78000,78000,78000,0
|
|
20240404,195800,54230400,78000,78000,78000,78000,0
|
|
20240404,195700,54230400,78000,78000,78000,78000,0
|
|
20240404,195600,54230400,78000,78000,78000,78000,0
|
|
20240404,195500,54230400,78000,78000,78000,78000,0
|
|
20240404,195400,54230400,78000,78000,78000,78000,0
|
|
20240404,195300,54230400,78000,78000,78000,78000,0
|
|
20240404,195200,54230400,78000,78000,78000,78000,0
|
|
20240404,195100,54230400,78000,78000,78000,78000,0
|
|
20240404,195000,54230400,78000,78000,78000,78000,0
|
|
20240404,194900,54230400,78000,78000,78000,78000,0
|
|
20240404,194800,54230400,78000,78000,78000,78000,0
|
|
20240404,194700,54230400,78000,78000,78000,78000,0
|
|
20240404,194600,54230400,78000,78000,78000,78000,0
|
|
20240404,194500,54230400,78000,78000,78000,78000,0
|
|
20240404,194400,54230400,78000,78000,78000,78000,0
|
|
20240404,194300,54230400,78000,78000,78000,78000,0
|
|
20240404,194200,54230400,78000,78000,78000,78000,0
|
|
20240404,194100,54230400,78000,78000,78000,78000,0
|
|
20240404,194000,54230400,78000,78000,78000,78000,0
|
|
20240404,193900,54230400,78000,78000,78000,78000,0
|
|
20240404,193800,54230400,78000,78000,78000,78000,0
|
|
20240404,193700,54230400,78000,78000,78000,78000,0
|
|
20240404,193600,54230400,78000,78000,78000,78000,0
|
|
20240404,193500,54230400,78000,78000,78000,78000,0
|
|
20240404,193400,54230400,78000,78000,78000,78000,0
|
|
20240404,193300,54230400,78000,78000,78000,78000,0
|
|
20240404,193200,54230400,78000,78000,78000,78000,4
|
|
20240404,193100,54230400,78000,78000,78000,78000,0
|
|
20240404,193000,54230400,78000,78000,78000,78000,0
|
|
20240404,192900,54230400,78000,78000,78000,78000,0
|
|
20240404,192800,54230400,78000,78000,78000,78000,0
|
|
20240404,192700,54230400,78000,78000,78000,78000,0
|
|
20240404,192600,54230400,78000,78000,78000,78000,0
|
|
20240404,192500,54230400,78000,78000,78000,78000,0
|
|
20240404,192400,54230400,78000,78000,78000,78000,0
|
|
20240404,192300,54230400,78000,78000,78000,78000,0
|
|
20240404,192200,54230400,78000,78000,78000,78000,0
|
|
20240404,192100,54230400,78000,78000,78000,78000,0
|
|
20240404,192000,54230400,78000,78000,78000,78000,0
|
|
20240404,191900,54230400,78000,78000,78000,78000,0
|
|
20240404,191800,54230400,78000,78000,78000,78000,0
|
|
20240404,191700,54230400,78000,78000,78000,78000,0
|
|
20240404,191600,54230400,78000,78000,78000,78000,0
|
|
20240404,191500,54230400,78000,78000,78000,78000,0
|
|
20240404,191400,54230400,78000,78000,78000,78000,0
|
|
20240404,191300,54230400,78000,78000,78000,78000,0
|
|
20240404,191200,54230400,78000,78000,78000,78000,0
|
|
20240404,191100,54230400,78000,78000,78000,78000,0
|
|
20240404,191000,54230400,78000,78000,78000,78000,0
|
|
20240404,190900,54230400,78000,78000,78000,78000,0
|
|
20240404,190800,54230400,78000,78000,78000,78000,0
|
|
20240404,190700,54230400,78000,78000,78000,78000,0
|
|
20240404,190600,54230400,78000,78000,78000,78000,0
|
|
20240404,190500,54230400,78000,78000,78000,78000,0
|
|
20240404,190400,54230400,78000,78000,78000,78000,0
|
|
20240404,190300,54230400,78000,78000,78000,78000,0
|
|
20240404,190200,54230400,78000,78000,78000,78000,4
|
|
20240404,190100,54230400,78000,78000,78000,78000,0
|
|
20240404,190000,54230400,78000,78000,78000,78000,0
|
|
20240404,185900,54230400,78000,78000,78000,78000,0
|
|
20240404,185800,54230400,78000,78000,78000,78000,0
|
|
20240404,185700,54230400,78000,78000,78000,78000,0
|
|
20240404,185600,54230400,78000,78000,78000,78000,0
|
|
20240404,185500,54230400,78000,78000,78000,78000,0
|
|
20240404,185400,54230400,78000,78000,78000,78000,0
|
|
20240404,185300,54230400,78000,78000,78000,78000,0
|
|
20240404,185200,54230400,78000,78000,78000,78000,0
|
|
20240404,185100,54230400,78000,78000,78000,78000,0
|
|
20240404,185000,54230400,78000,78000,78000,78000,0
|
|
20240404,184900,54230400,78000,78000,78000,78000,0
|
|
20240404,184800,54230400,78000,78000,78000,78000,0
|
|
20240404,184700,54230400,78000,78000,78000,78000,0
|
|
20240404,184600,54230400,78000,78000,78000,78000,0
|
|
20240404,184500,54230400,78000,78000,78000,78000,0
|
|
20240404,184400,54230400,78000,78000,78000,78000,0
|
|
20240404,184300,54230400,78000,78000,78000,78000,0
|
|
20240404,184200,54230400,78000,78000,78000,78000,0
|
|
20240404,184100,54230400,78000,78000,78000,78000,0
|
|
20240404,184000,54230400,78000,78000,78000,78000,0
|
|
20240404,183900,54230400,78000,78000,78000,78000,0
|
|
20240404,183800,54230400,78000,78000,78000,78000,0
|
|
20240404,183700,54230400,78000,78000,78000,78000,0
|
|
20240404,183600,54230400,78000,78000,78000,78000,0
|
|
20240404,183500,54230400,78000,78000,78000,78000,0
|
|
20240404,183400,54230400,78000,78000,78000,78000,0
|
|
20240404,183300,54230400,78000,78000,78000,78000,0
|
|
20240404,183200,54230400,78000,78000,78000,78000,4
|
|
20240404,183100,54230400,78000,78000,78000,78000,0
|
|
20240404,183000,54230400,78000,78000,78000,78000,0
|
|
20240404,182900,54230400,78000,78000,78000,78000,0
|
|
20240404,182800,54230400,78000,78000,78000,78000,0
|
|
20240404,182700,54230400,78000,78000,78000,78000,0
|
|
20240404,182600,54230400,78000,78000,78000,78000,0
|
|
20240404,182500,54230400,78000,78000,78000,78000,0
|
|
20240404,182400,54230400,78000,78000,78000,78000,0
|
|
20240404,182300,54230400,78000,78000,78000,78000,0
|
|
20240404,182200,54230400,78000,78000,78000,78000,0
|
|
20240404,182100,54230400,78000,78000,78000,78000,0
|
|
20240404,182000,54230400,78000,78000,78000,78000,0
|
|
20240404,181900,54230400,78000,78000,78000,78000,0
|
|
20240404,181800,54230400,78000,78000,78000,78000,0
|
|
20240404,181700,54230400,78000,78000,78000,78000,0
|
|
20240404,181600,54230400,78000,78000,78000,78000,0
|
|
20240404,181500,54230400,78000,78000,78000,78000,0
|
|
20240404,181400,54230400,78000,78000,78000,78000,0
|
|
20240404,181300,54230400,78000,78000,78000,78000,0
|
|
20240404,181200,54230400,78000,78000,78000,78000,0
|
|
20240404,181100,54230400,78000,78000,78000,78000,0
|
|
20240404,181000,54230400,78000,78000,78000,78000,0
|
|
20240404,180900,54230400,78000,78000,78000,78000,0
|
|
20240404,180800,54230400,78000,78000,78000,78000,0
|
|
20240404,180700,54230400,78000,78000,78000,78000,0
|
|
20240404,180600,54230400,78000,78000,78000,78000,0
|
|
20240404,180500,54230400,78000,78000,78000,78000,0
|
|
20240404,180400,54230400,78000,78000,78000,78000,0
|
|
20240404,180300,54230400,78000,78000,78000,78000,0
|
|
20240404,180200,54230400,78000,78000,78000,78000,4
|
|
20240404,180100,54230400,78000,78000,78000,78000,0
|
|
20240404,180000,54230400,78000,78000,78000,78000,0
|
|
20240404,175900,54230400,78000,78000,78000,78000,0
|
|
20240404,175800,54230400,78000,78000,78000,78000,0
|
|
20240404,175700,54230400,78000,78000,78000,78000,0
|
|
20240404,175600,54230400,78000,78000,78000,78000,0
|
|
20240404,175500,54230400,78000,78000,78000,78000,0
|
|
20240404,175400,54230400,78000,78000,78000,78000,0
|
|
20240404,175300,54230400,78000,78000,78000,78000,0
|
|
20240404,175200,54230400,78000,78000,78000,78000,0
|
|
20240404,175100,54230400,78000,78000,78000,78000,0
|
|
20240404,175000,54230400,78000,78000,78000,78000,0
|
|
20240404,174900,54230400,78000,78000,78000,78000,0
|
|
20240404,174800,54230400,78000,78000,78000,78000,0
|
|
20240404,174700,54230400,78000,78000,78000,78000,0
|
|
20240404,174600,54230400,78000,78000,78000,78000,0
|
|
20240404,174500,54230400,78000,78000,78000,78000,0
|
|
20240404,174400,54230400,78000,78000,78000,78000,0
|
|
20240404,174300,54230400,78000,78000,78000,78000,0
|
|
20240404,174200,54230400,78000,78000,78000,78000,0
|
|
20240404,174100,54230400,78000,78000,78000,78000,0
|
|
20240404,174000,54230400,78000,78000,78000,78000,0
|
|
20240404,173900,54230400,78000,78000,78000,78000,0
|
|
20240404,173800,54230400,78000,78000,78000,78000,0
|
|
20240404,173700,54230400,78000,78000,78000,78000,0
|
|
20240404,173600,54230400,78000,78000,78000,78000,0
|
|
20240404,173500,54230400,78000,78000,78000,78000,0
|
|
20240404,173400,54230400,78000,78000,78000,78000,0
|
|
20240404,173300,54230400,78000,78000,78000,78000,0
|
|
20240404,173200,54230400,78000,78000,78000,78000,4
|
|
20240404,173100,54230400,78000,78000,78000,78000,0
|
|
20240404,173000,54230400,78000,78000,78000,78000,0
|
|
20240404,172900,54230400,78000,78000,78000,78000,0
|
|
20240404,172800,54230400,78000,78000,78000,78000,0
|
|
20240404,172700,54230400,78000,78000,78000,78000,0
|
|
20240404,172600,54230400,78000,78000,78000,78000,0
|
|
20240404,172500,54230400,78000,78000,78000,78000,0
|
|
20240404,172400,54230400,78000,78000,78000,78000,0
|
|
20240404,172300,54230400,78000,78000,78000,78000,0
|
|
20240404,172200,54230400,78000,78000,78000,78000,0
|
|
20240404,172100,54230400,78000,78000,78000,78000,0
|
|
20240404,172000,54230400,78000,78000,78000,78000,0
|
|
20240404,171900,54230400,78000,78000,78000,78000,0
|
|
20240404,171800,54230400,78000,78000,78000,78000,0
|
|
20240404,171700,54230400,78000,78000,78000,78000,0
|
|
20240404,171600,54230400,78000,78000,78000,78000,0
|
|
20240404,171500,54230400,78000,78000,78000,78000,0
|
|
20240404,171400,54230400,78000,78000,78000,78000,0
|
|
20240404,171300,54230400,78000,78000,78000,78000,0
|
|
20240404,171200,54230400,78000,78000,78000,78000,0
|
|
20240404,171100,54230400,78000,78000,78000,78000,0
|
|
20240404,171000,54230400,78000,78000,78000,78000,0
|
|
20240404,170900,54230400,78000,78000,78000,78000,0
|
|
20240404,170800,54230400,78000,78000,78000,78000,0
|
|
20240404,170700,54230400,78000,78000,78000,78000,0
|
|
20240404,170600,54230400,78000,78000,78000,78000,0
|
|
20240404,170500,54230400,78000,78000,78000,78000,0
|
|
20240404,170400,54230400,78000,78000,78000,78000,0
|
|
20240404,170300,54230400,78000,78000,78000,78000,0
|
|
20240404,170200,54230400,78000,78000,78000,78000,4
|
|
20240404,170100,54230400,78000,78000,78000,78000,0
|
|
20240404,170000,54230400,78000,78000,78000,78000,0
|
|
20240404,165900,54230400,78000,78000,78000,78000,0
|
|
20240404,165800,54230400,78000,78000,78000,78000,0
|
|
20240404,165700,54230400,78000,78000,78000,78000,0
|
|
20240404,165600,54230400,78000,78000,78000,78000,0
|
|
20240404,165500,54230400,78000,78000,78000,78000,0
|
|
20240404,165400,54230400,78000,78000,78000,78000,0
|
|
20240404,165300,54230400,78000,78000,78000,78000,0
|
|
20240404,165200,54230400,78000,78000,78000,78000,0
|
|
20240404,165100,54230400,78000,78000,78000,78000,0
|
|
20240404,165000,54230400,78000,78000,78000,78000,0
|
|
20240404,164900,54230400,78000,78000,78000,78000,0
|
|
20240404,164800,54230400,78000,78000,78000,78000,0
|
|
20240404,164700,54230400,78000,78000,78000,78000,0
|
|
20240404,164600,54230400,78000,78000,78000,78000,0
|
|
20240404,164500,54230400,78000,78000,78000,78000,0
|
|
20240404,164400,54230400,78000,78000,78000,78000,0
|
|
20240404,164300,54230400,78000,78000,78000,78000,0
|
|
20240404,164200,54230400,78000,78000,78000,78000,0
|
|
20240404,164100,54230400,78000,78000,78000,78000,0
|
|
20240404,164000,54230400,78000,78000,78000,78000,0
|
|
20240404,163900,54230400,78000,78000,78000,78000,0
|
|
20240404,163800,54230400,78000,78000,78000,78000,0
|
|
20240404,163700,54230400,78000,78000,78000,78000,0
|
|
20240404,163600,54230400,78000,78000,78000,78000,0
|
|
20240404,163500,54230400,78000,78000,78000,78000,0
|
|
20240404,163400,54230400,78000,78000,78000,78000,0
|
|
20240404,163300,54230400,78000,78000,78000,78000,0
|
|
20240404,163200,54230400,78000,78000,78000,78000,4
|
|
20240404,163100,54230400,78000,78000,78000,78000,0
|
|
20240404,163000,54230400,78000,78000,78000,78000,0
|
|
20240404,162900,54230400,78000,78000,78000,78000,0
|
|
20240404,162800,54230400,78000,78000,78000,78000,0
|
|
20240404,162700,54230400,78000,78000,78000,78000,0
|
|
20240404,162600,54230400,78000,78000,78000,78000,0
|
|
20240404,162500,54230400,78000,78000,78000,78000,0
|
|
20240404,162400,54230400,78000,78000,78000,78000,0
|
|
20240404,162300,54230400,78000,78000,78000,78000,0
|
|
20240404,162200,54230400,78000,78000,78000,78000,0
|
|
20240404,162100,54230400,78000,78000,78000,78000,0
|
|
20240404,162000,54230400,78000,78000,78000,78000,0
|
|
20240404,161900,54230400,78000,78000,78000,78000,0
|
|
20240404,161800,54230400,78000,78000,78000,78000,0
|
|
20240404,161700,54230400,78000,78000,78000,78000,0
|
|
20240404,161600,54230400,78000,78000,78000,78000,0
|
|
20240404,161500,54230400,78000,78000,78000,78000,0
|
|
20240404,161400,54230400,78000,78000,78000,78000,0
|
|
20240404,161300,54230400,78000,78000,78000,78000,0
|
|
20240404,161200,54230400,78000,78000,78000,78000,0
|
|
20240404,161100,54230400,78000,78000,78000,78000,0
|
|
20240404,161000,54230400,78000,78000,78000,78000,0
|
|
20240404,160900,54230400,78000,78000,78000,78000,0
|
|
20240404,160800,54230400,78000,78000,78000,78000,0
|
|
20240404,160700,54230400,78000,78000,78000,78000,0
|
|
20240404,160600,54230400,78000,78000,78000,78000,0
|
|
20240404,160500,54230400,78000,78000,78000,78000,0
|
|
20240404,160400,54230400,78000,78000,78000,78000,0
|
|
20240404,160300,54230400,78000,78000,78000,78000,0
|
|
20240404,160200,54230400,78000,78000,78000,78000,4
|
|
20240404,160100,54230400,78000,78000,78000,78000,0
|
|
20240404,160000,54230400,78000,78000,78000,78000,0
|
|
20240404,155900,54230400,78000,78000,78000,78000,0
|
|
20240404,155800,54230400,78000,78000,78000,78000,0
|
|
20240404,155700,54230400,78000,78000,78000,78000,0
|
|
20240404,155600,54230400,78000,78000,78000,78000,0
|
|
20240404,155500,54230400,78000,78000,78000,78000,0
|
|
20240404,155400,54230400,78000,78000,78000,78000,0
|
|
20240404,155300,54230400,78000,78000,78000,78000,0
|
|
20240404,155200,54230400,78000,78000,78000,78000,0
|
|
20240404,155100,54230400,78000,78000,78000,78000,0
|
|
20240404,155000,54230400,78000,78000,78000,78000,0
|
|
20240404,154900,54230400,78000,78000,78000,78000,0
|
|
20240404,154800,54230400,78000,78000,78000,78000,0
|
|
20240404,154700,54230400,78000,78000,78000,78000,0
|
|
20240404,154600,54230400,78000,78000,78000,78000,0
|
|
20240404,154500,54230400,78000,78000,78000,78000,0
|
|
20240404,154400,54230400,78000,78000,78000,78000,0
|
|
20240404,154300,54230400,78000,78000,78000,78000,0
|
|
20240404,154200,54230400,78000,78000,78000,78000,0
|
|
20240404,154100,54230400,78000,78000,78000,78000,0
|
|
20240404,154000,54230400,78000,78000,78000,78000,0
|
|
20240404,153900,54230400,78000,78000,78000,78000,0
|
|
20240404,153800,54230400,78000,78000,78000,78000,0
|
|
20240404,153700,54230400,78000,78000,78000,78000,0
|
|
20240404,153600,54230400,78000,78000,78000,78000,0
|
|
20240404,153500,54230400,78000,78000,78000,78000,0
|
|
20240404,153400,54230400,78000,78000,78000,78000,0
|
|
20240404,153300,54230400,78000,78000,78000,78000,0
|
|
20240404,153200,54230400,78000,78000,78000,78000,4
|
|
20240404,153100,54230400,78000,78000,78000,78000,0
|
|
20240404,153000,54230400,78000,78000,78000,78000,4
|
|
20240404,152900,53918400,77900,77900,77900,77900,0
|
|
20240404,152800,53918400,77900,77900,77900,77900,0
|
|
20240404,152700,53918400,77900,77900,77900,77900,0
|
|
20240404,152600,53918400,77900,77900,77900,77900,0
|
|
20240404,152500,53918400,77900,77900,77900,77900,0
|
|
20240404,152400,53918400,77900,77900,77900,77900,0
|
|
20240404,152300,53918400,77900,77900,77900,77900,0
|
|
20240404,152200,53918400,77900,77900,77900,77900,0
|
|
20240404,152100,53918400,77900,77900,77900,77900,0
|
|
20240404,152000,53918400,77900,77900,77900,77900,0
|
|
20240404,151900,53918400,77900,77900,77900,77900,22
|
|
20240404,151800,52204600,77800,77800,77800,77800,0
|
|
20240404,151700,52204600,77800,77800,77800,77800,0
|
|
20240404,151600,52204600,77800,77800,77800,77800,0
|
|
20240404,151500,52204600,77800,77800,77800,77800,1
|
|
20240404,151400,52126800,77500,77500,77500,77500,0
|
|
20240404,151300,52126800,77500,77500,77500,77500,0
|
|
20240404,151200,52126800,77500,77500,77500,77500,0
|
|
20240404,151100,52126800,77500,77500,77500,77500,0
|
|
20240404,151000,52126800,77500,77500,77500,77500,1
|
|
20240404,150900,52049300,77900,77900,77900,77900,1
|
|
20240404,150800,51971400,77900,77900,77900,77900,1
|
|
20240404,150700,51893500,77900,77900,77900,77900,0
|
|
20240404,150600,51893500,77900,77900,77900,77900,0
|
|
20240404,150500,51893500,77900,77900,77900,77900,0
|
|
20240404,150400,51893500,77900,77900,77900,77900,0
|
|
20240404,150300,51893500,77900,77900,77900,77900,0
|
|
20240404,150200,51893500,77900,77900,77900,77900,0
|
|
20240404,150100,51893500,77900,77900,77900,77900,0
|
|
20240404,150000,51893500,77900,77900,77900,77900,0
|
|
20240404,145900,51893500,77900,77900,77900,77900,0
|
|
20240404,145800,51893500,77900,77900,77900,77900,0
|
|
20240404,145700,51893500,77900,77900,77900,77900,0
|
|
20240404,145600,51893500,77900,77900,77900,77900,0
|
|
20240404,145500,51893500,77900,77900,77900,77900,1
|
|
20240404,145400,51815600,77900,77900,77900,77900,0
|
|
20240404,145300,51815600,77900,77900,77900,77900,1
|
|
20240404,145200,51737700,77900,77900,77900,77900,7
|
|
20240404,145100,51192400,77800,77800,77800,77800,0
|
|
20240404,145000,51192400,77800,77800,77800,77800,0
|
|
20240404,144900,51192400,77800,77800,77800,77800,0
|
|
20240404,144800,51192400,77800,77800,77800,77800,0
|
|
20240404,144700,51192400,77800,77800,77800,77800,0
|
|
20240404,144600,51192400,77800,77800,77800,77800,0
|
|
20240404,144500,51192400,77800,77800,77800,77800,0
|
|
20240404,144400,51192400,77800,77800,77800,77800,0
|
|
20240404,144300,51192400,77800,77800,77800,77800,0
|
|
20240404,144200,51192400,77800,77800,77800,77800,0
|
|
20240404,144100,51192400,77800,77800,77800,77800,0
|
|
20240404,144000,51192400,77800,77800,77800,77800,5
|
|
20240404,143900,50803400,77800,77800,77800,77800,0
|
|
20240404,143800,50803400,77800,77800,77800,77800,0
|
|
20240404,143700,50803400,77800,77800,77800,77800,0
|
|
20240404,143600,50803400,77800,77800,77800,77800,0
|
|
20240404,143500,50803400,77800,77800,77800,77800,0
|
|
20240404,143400,50803400,77800,77800,77800,77800,0
|
|
20240404,143300,50803400,77800,77800,77800,77800,0
|
|
20240404,143200,50803400,77800,77800,77800,77800,0
|
|
20240404,143100,50803400,77800,77800,77800,77800,0
|
|
20240404,143000,50803400,77800,77800,77800,77800,0
|
|
20240404,142900,50803400,77800,77800,77800,77800,0
|
|
20240404,142800,50803400,77800,77800,77800,77800,0
|
|
20240404,142700,50803400,77800,77800,77800,77800,0
|
|
20240404,142600,50803400,77800,77800,77800,77800,0
|
|
20240404,142500,50803400,77800,77800,77800,77800,0
|
|
20240404,142400,50803400,77800,77800,77800,77800,0
|
|
20240404,142300,50803400,77800,77800,77800,77800,0
|
|
20240404,142200,50803400,77800,77800,77800,77800,0
|
|
20240404,142100,50803400,77800,77800,77800,77800,0
|
|
20240404,142000,50803400,77800,77800,77800,77800,0
|
|
20240404,141900,50803400,77800,77800,77800,77800,0
|
|
20240404,141800,50803400,77800,77800,77800,77800,0
|
|
20240404,141700,50803400,77800,77800,77800,77800,0
|
|
20240404,141600,50803400,77800,77800,77800,77800,0
|
|
20240404,141500,50803400,77800,77800,77800,77800,0
|
|
20240404,141400,50803400,77800,77800,77800,77800,0
|
|
20240404,141300,50803400,77800,77800,77800,77800,0
|
|
20240404,141200,50803400,77800,77800,77800,77800,0
|
|
20240404,141100,50803400,77800,77800,77800,77800,0
|
|
20240404,141000,50803400,77800,77800,77800,77800,0
|
|
20240404,140900,50803400,77800,77800,77800,77800,0
|
|
20240404,140800,50803400,77800,77800,77800,77800,0
|
|
20240404,140700,50803400,77800,77800,77800,77800,0
|
|
20240404,140600,50803400,77800,77800,77800,77800,0
|
|
20240404,140500,50803400,77800,77800,77800,77800,0
|
|
20240404,140400,50803400,77800,77800,77800,77800,0
|
|
20240404,140300,50803400,77800,77800,77800,77800,6
|
|
20240404,140200,50336600,77800,77800,77800,77800,0
|
|
20240404,140100,50336600,77800,77800,77800,77800,0
|
|
20240404,140000,50336600,77800,77800,77800,77800,0
|
|
20240404,135900,50336600,77800,77800,77800,77800,0
|
|
20240404,135800,50336600,77800,77800,77800,77800,0
|
|
20240404,135700,50336600,77800,77800,77800,77800,0
|
|
20240404,135600,50336600,77800,77800,77800,77800,0
|
|
20240404,135500,50336600,77800,77800,77800,77800,0
|
|
20240404,135400,50336600,77800,77800,77800,77800,0
|
|
20240404,135300,50336600,77800,77800,77800,77800,0
|
|
20240404,135200,50336600,77800,77800,77800,77800,0
|
|
20240404,135100,50336600,77800,77800,77800,77800,0
|
|
20240404,135000,50336600,77800,77800,77800,77800,0
|
|
20240404,134900,50336600,77800,77800,77800,77800,0
|
|
20240404,134800,50336600,77800,77800,77800,77800,0
|
|
20240404,134700,50336600,77800,77800,77800,77800,0
|
|
20240404,134600,50336600,77800,77800,77800,77800,0
|
|
20240404,134500,50336600,77800,77800,77800,77800,0
|
|
20240404,134400,50336600,77800,77800,77800,77800,0
|
|
20240404,134300,50336600,77800,77800,77800,77800,0
|
|
20240404,134200,50336600,77800,77800,77800,77800,0
|
|
20240404,134100,50336600,77800,77800,77800,77800,0
|
|
20240404,134000,50336600,77800,77800,77800,77800,0
|
|
20240404,133900,50336600,77800,77800,77800,77800,0
|
|
20240404,133800,50336600,77800,77800,77800,77800,0
|
|
20240404,133700,50336600,77800,77800,77800,77800,0
|
|
20240404,133600,50336600,77800,77800,77800,77800,0
|
|
20240404,133500,50336600,77800,77800,77800,77800,0
|
|
20240404,133400,50336600,77800,77800,77800,77800,0
|
|
20240404,133300,50336600,77800,77800,77800,77800,0
|
|
20240404,133200,50336600,77800,77800,77800,77800,4
|
|
20240404,133100,50025400,77500,77500,77500,77500,0
|
|
20240404,133000,50025400,77500,77500,77500,77500,0
|
|
20240404,132900,50025400,77500,77500,77500,77500,0
|
|
20240404,132800,50025400,77500,77500,77500,77500,0
|
|
20240404,132700,50025400,77500,77500,77500,77500,0
|
|
20240404,132600,50025400,77500,77500,77500,77500,0
|
|
20240404,132500,50025400,77500,77500,77500,77500,0
|
|
20240404,132400,50025400,77500,77500,77500,77500,0
|
|
20240404,132300,50025400,77500,77500,77500,77500,2
|
|
20240404,132200,49870400,77500,77500,77500,77500,0
|
|
20240404,132100,49870400,77500,77500,77500,77500,0
|
|
20240404,132000,49870400,77500,77500,77500,77500,0
|
|
20240404,131900,49870400,77500,77500,77500,77500,0
|
|
20240404,131800,49870400,77500,77500,77500,77500,0
|
|
20240404,131700,49870400,77500,77500,77500,77500,0
|
|
20240404,131600,49870400,77500,77500,77500,77500,0
|
|
20240404,131500,49870400,77500,77500,77500,77500,0
|
|
20240404,131400,49870400,77500,77500,77500,77500,0
|
|
20240404,131300,49870400,77500,77500,77500,77500,0
|
|
20240404,131200,49870400,77500,77500,77500,77500,0
|
|
20240404,131100,49870400,77500,77500,77500,77500,0
|
|
20240404,131000,49870400,77500,77500,77500,77500,0
|
|
20240404,130900,49870400,77500,77500,77500,77500,0
|
|
20240404,130800,49870400,77500,77500,77500,77500,0
|
|
20240404,130700,49870400,77500,77500,77500,77500,0
|
|
20240404,130600,49870400,77500,77500,77500,77500,0
|
|
20240404,130500,49870400,77500,77500,77500,77500,0
|
|
20240404,130400,49870400,77500,77500,77500,77500,0
|
|
20240404,130300,49870400,77500,77500,77500,77500,0
|
|
20240404,130200,49870400,77500,77500,77500,77500,0
|
|
20240404,130100,49870400,77500,77500,77500,77500,0
|
|
20240404,130000,49870400,77500,77500,77500,77500,1
|
|
20240404,125900,49792900,77500,77500,77500,77500,0
|
|
20240404,125800,49792900,77500,77500,77500,77500,0
|
|
20240404,125700,49792900,77500,77500,77500,77500,0
|
|
20240404,125600,49792900,77500,77500,77500,77500,0
|
|
20240404,125500,49792900,77500,77500,77500,77500,0
|
|
20240404,125400,49792900,77500,77500,77500,77500,0
|
|
20240404,125300,49792900,77500,77500,77500,77500,0
|
|
20240404,125200,49792900,77500,77500,77500,77500,0
|
|
20240404,125100,49792900,77500,77500,77500,77500,0
|
|
20240404,125000,49792900,77500,77500,77500,77500,0
|
|
20240404,124900,49792900,77500,77500,77500,77500,0
|
|
20240404,124800,49792900,77500,77500,77500,77500,0
|
|
20240404,124700,49792900,77500,77500,77500,77500,0
|
|
20240404,124600,49792900,77500,77500,77500,77500,0
|
|
20240404,124500,49792900,77500,77500,77500,77500,0
|
|
20240404,124400,49792900,77500,77500,77500,77500,0
|
|
20240404,124300,49792900,77500,77500,77500,77500,0
|
|
20240404,124200,49792900,77500,77500,77500,77500,0
|
|
20240404,124100,49792900,77500,77500,77500,77500,0
|
|
20240404,124000,49792900,77500,77500,77500,77500,0
|
|
20240404,123900,49792900,77500,77500,77500,77500,0
|
|
20240404,123800,49792900,77500,77500,77500,77500,0
|
|
20240404,123700,49792900,77500,77500,77500,77500,0
|
|
20240404,123600,49792900,77500,77500,77500,77500,0
|
|
20240404,123500,49792900,77500,77500,77500,77500,0
|
|
20240404,123400,49792900,77500,77500,77500,77500,0
|
|
20240404,123300,49792900,77500,77500,77500,77500,0
|
|
20240404,123200,49792900,77500,77500,77500,77500,0
|
|
20240404,123100,49792900,77500,77500,77500,77500,0
|
|
20240404,123000,49792900,77500,77500,77500,77500,0
|
|
20240404,122900,49792900,77500,77500,77500,77500,0
|
|
20240404,122800,49792900,77500,77500,77500,77500,0
|
|
20240404,122700,49792900,77500,77500,77500,77500,0
|
|
20240404,122600,49792900,77500,77500,77500,77500,0
|
|
20240404,122500,49792900,77500,77500,77500,77500,0
|
|
20240404,122400,49792900,77500,77500,77500,77500,0
|
|
20240404,122300,49792900,77500,77500,77500,77500,0
|
|
20240404,122200,49792900,77500,77500,77500,77500,0
|
|
20240404,122100,49792900,77500,77500,77500,77500,0
|
|
20240404,122000,49792900,77500,77500,77500,77500,0
|
|
20240404,121900,49792900,77500,77500,77500,77500,0
|
|
20240404,121800,49792900,77500,77500,77500,77500,0
|
|
20240404,121700,49792900,77500,77500,77500,77500,0
|
|
20240404,121600,49792900,77500,77500,77500,77500,0
|
|
20240404,121500,49792900,77500,77500,77500,77500,0
|
|
20240404,121400,49792900,77500,77500,77500,77500,0
|
|
20240404,121300,49792900,77500,77500,77500,77500,0
|
|
20240404,121200,49792900,77500,77500,77500,77500,0
|
|
20240404,121100,49792900,77500,77500,77500,77500,0
|
|
20240404,121000,49792900,77500,77500,77500,77500,0
|
|
20240404,120900,49792900,77500,77500,77500,77500,0
|
|
20240404,120800,49792900,77500,77500,77500,77500,0
|
|
20240404,120700,49792900,77500,77500,77500,77500,0
|
|
20240404,120600,49792900,77500,77500,77500,77500,0
|
|
20240404,120500,49792900,77500,77500,77500,77500,0
|
|
20240404,120400,49792900,77500,77500,77500,77500,0
|
|
20240404,120300,49792900,77500,77500,77500,77500,0
|
|
20240404,120200,49792900,77500,77500,77500,77500,0
|
|
20240404,120100,49792900,77500,77500,77500,77500,0
|
|
20240404,120000,49792900,77500,77500,77500,77500,0
|
|
20240404,115900,49792900,77500,77500,77500,77500,0
|
|
20240404,115800,49792900,77500,77500,77500,77500,1
|
|
20240404,115700,49715400,77400,77400,77400,77400,0
|
|
20240404,115600,49715400,77400,77400,77400,77400,0
|
|
20240404,115500,49715400,77400,77400,77400,77400,0
|
|
20240404,115400,49715400,77400,77400,77400,77400,0
|
|
20240404,115300,49715400,77400,77400,77400,77400,0
|
|
20240404,115200,49715400,77400,77400,77400,77400,0
|
|
20240404,115100,49715400,77400,77400,77400,77400,1
|
|
20240404,115000,49638000,77400,77400,77400,77400,0
|
|
20240404,114900,49638000,77400,77400,77400,77400,0
|
|
20240404,114800,49638000,77400,77400,77400,77400,0
|
|
20240404,114700,49638000,77400,77400,77400,77400,0
|
|
20240404,114600,49638000,77400,77400,77400,77400,0
|
|
20240404,114500,49638000,77400,77400,77400,77400,0
|
|
20240404,114400,49638000,77400,77400,77400,77400,0
|
|
20240404,114300,49638000,77400,77400,77400,77400,0
|
|
20240404,114200,49638000,77400,77400,77400,77400,0
|
|
20240404,114100,49638000,77400,77400,77400,77400,0
|
|
20240404,114000,49638000,77400,77400,77400,77400,0
|
|
20240404,113900,49638000,77400,77400,77400,77400,0
|
|
20240404,113800,49638000,77400,77400,77400,77400,0
|
|
20240404,113700,49638000,77400,77400,77400,77400,0
|
|
20240404,113600,49638000,77400,77400,77400,77400,0
|
|
20240404,113500,49638000,77400,77400,77400,77400,0
|
|
20240404,113400,49638000,77400,77400,77400,77400,1
|
|
20240404,113300,49560600,77200,77200,77200,77200,0
|
|
20240404,113200,49560600,77200,77200,77200,77200,0
|
|
20240404,113100,49560600,77200,77200,77200,77200,0
|
|
20240404,113000,49560600,77200,77200,77200,77200,0
|
|
20240404,112900,49560600,77200,77200,77200,77200,0
|
|
20240404,112800,49560600,77200,77200,77200,77200,0
|
|
20240404,112700,49560600,77200,77200,77200,77200,0
|
|
20240404,112600,49560600,77200,77200,77200,77200,0
|
|
20240404,112500,49560600,77200,77200,77200,77200,0
|
|
20240404,112400,49560600,77200,77200,77200,77200,0
|
|
20240404,112300,49560600,77200,77200,77200,77200,0
|
|
20240404,112200,49560600,77200,77200,77200,77200,0
|
|
20240404,112100,49560600,77200,77200,77200,77200,0
|
|
20240404,112000,49560600,77200,77200,77200,77200,0
|
|
20240404,111900,49560600,77200,77200,77200,77200,1
|
|
20240404,111800,49483400,77200,77200,77200,77200,1
|
|
20240404,111700,49406200,77500,77500,77500,77500,0
|
|
20240404,111600,49406200,77500,77500,77500,77500,0
|
|
20240404,111500,49406200,77500,77500,77500,77500,0
|
|
20240404,111400,49406200,77500,77500,77500,77500,0
|
|
20240404,111300,49406200,77500,77500,77500,77500,0
|
|
20240404,111200,49406200,77500,77400,77500,77400,10
|
|
20240404,111100,48631300,77400,77400,77400,77400,0
|
|
20240404,111000,48631300,77400,77400,77400,77400,0
|
|
20240404,110900,48631300,77400,77400,77400,77400,0
|
|
20240404,110800,48631300,77400,77400,77400,77400,0
|
|
20240404,110700,48631300,77400,77400,77400,77400,0
|
|
20240404,110600,48631300,77400,77400,77400,77400,0
|
|
20240404,110500,48631300,77400,77400,77400,77400,0
|
|
20240404,110400,48631300,77400,77400,77400,77400,0
|
|
20240404,110300,48631300,77400,77400,77400,77400,0
|
|
20240404,110200,48631300,77400,77400,77400,77400,0
|
|
20240404,110100,48631300,77400,77400,77400,77400,0
|
|
20240404,110000,48631300,77400,77400,77400,77400,0
|
|
20240404,105900,48631300,77400,77400,77400,77400,0
|
|
20240404,105800,48631300,77400,77400,77400,77400,0
|
|
20240404,105700,48631300,77400,77400,77400,77400,0
|
|
20240404,105600,48631300,77400,77400,77400,77400,0
|
|
20240404,105500,48631300,77400,77400,77400,77400,0
|
|
20240404,105400,48631300,77400,77400,77400,77400,0
|
|
20240404,105300,48631300,77400,77400,77400,77400,0
|
|
20240404,105200,48631300,77400,77400,77400,77400,0
|
|
20240404,105100,48631300,77400,77400,77400,77400,0
|
|
20240404,105000,48631300,77400,77400,77400,77400,0
|
|
20240404,104900,48631300,77400,77400,77400,77400,0
|
|
20240404,104800,48631300,77400,77400,77400,77400,0
|
|
20240404,104700,48631300,77400,77400,77400,77400,0
|
|
20240404,104600,48631300,77400,77400,77400,77400,0
|
|
20240404,104500,48631300,77400,77400,77400,77400,0
|
|
20240404,104400,48631300,77400,77400,77400,77400,1
|
|
20240404,104300,48553900,77400,77400,77400,77400,0
|
|
20240404,104200,48553900,77400,77400,77400,77400,0
|
|
20240404,104100,48553900,77400,77400,77400,77400,0
|
|
20240404,104000,48553900,77400,77400,77400,77400,0
|
|
20240404,103900,48553900,77400,77400,77400,77400,0
|
|
20240404,103800,48553900,77400,77400,77400,77400,0
|
|
20240404,103700,48553900,77400,77400,77400,77400,0
|
|
20240404,103600,48553900,77400,77400,77400,77400,0
|
|
20240404,103500,48553900,77400,77400,77400,77400,0
|
|
20240404,103400,48553900,77400,77400,77400,77400,0
|
|
20240404,103300,48553900,77400,77400,77400,77400,0
|
|
20240404,103200,48553900,77400,77400,77400,77400,0
|
|
20240404,103100,48553900,77400,77400,77400,77400,0
|
|
20240404,103000,48553900,77400,77400,77400,77400,0
|
|
20240404,102900,48553900,77400,77400,77400,77400,0
|
|
20240404,102800,48553900,77400,77400,77400,77400,0
|
|
20240404,102700,48553900,77400,77400,77400,77400,0
|
|
20240404,102600,48553900,77400,77400,77400,77400,0
|
|
20240404,102500,48553900,77400,77400,77400,77400,0
|
|
20240404,102400,48553900,77400,77400,77400,77400,2
|
|
20240404,102300,48399100,77200,77200,77200,77200,0
|
|
20240404,102200,48399100,77200,77200,77200,77200,0
|
|
20240404,102100,48399100,77200,77200,77200,77200,0
|
|
20240404,102000,48399100,77200,77200,77200,77200,2
|
|
20240404,101900,48244700,77400,77400,77400,77400,0
|
|
20240404,101800,48244700,77400,77400,77400,77400,2
|
|
20240404,101700,48089900,77400,77400,77400,77400,0
|
|
20240404,101600,48089900,77400,77400,77400,77400,0
|
|
20240404,101500,48089900,77400,77400,77400,77400,0
|
|
20240404,101400,48089900,77400,77400,77400,77400,0
|
|
20240404,101300,48089900,77400,77400,77400,77400,0
|
|
20240404,101200,48089900,77400,77400,77400,77400,0
|
|
20240404,101100,48089900,77400,77400,77400,77400,0
|
|
20240404,101000,48089900,77400,77400,77400,77400,0
|
|
20240404,100900,48089900,77400,77400,77400,77400,0
|
|
20240404,100800,48089900,77400,77400,77400,77400,0
|
|
20240404,100700,48089900,77400,77400,77400,77400,0
|
|
20240404,100600,48089900,77400,77400,77400,77400,0
|
|
20240404,100500,48089900,77400,77400,77400,77400,0
|
|
20240404,100400,48089900,77400,77400,77400,77400,1
|
|
20240404,100300,48012500,77200,77200,77200,77200,1
|
|
20240404,100200,47935300,77500,77500,77500,77500,0
|
|
20240404,100100,47935300,77500,77500,77500,77500,0
|
|
20240404,100000,47935300,77500,77500,77500,77500,0
|
|
20240404,095900,47935300,77500,77500,77500,77500,0
|
|
20240404,095800,47935300,77500,77500,77500,77500,0
|
|
20240404,095700,47935300,77500,77500,77500,77500,0
|
|
20240404,095600,47935300,77500,77500,77500,77500,0
|
|
20240404,095500,47935300,77500,77500,77500,77500,0
|
|
20240404,095400,47935300,77500,77500,77500,77500,0
|
|
20240404,095300,47935300,77500,77500,77500,77500,0
|
|
20240404,095200,47935300,77500,77500,77500,77500,0
|
|
20240404,095100,47935300,77500,77500,77500,77500,0
|
|
20240404,095000,47935300,77500,77500,77500,77500,0
|
|
20240404,094900,47935300,77500,77500,77500,77500,0
|
|
20240404,094800,47935300,77500,77500,77500,77500,0
|
|
20240404,094700,47935300,77500,77500,77500,77500,0
|
|
20240404,094600,47935300,77500,77500,77500,77500,0
|
|
20240404,094500,47935300,77500,77500,77500,77500,0
|
|
20240404,094400,47935300,77500,77500,77500,77500,0
|
|
20240404,094300,47935300,77500,77500,77500,77500,0
|
|
20240404,094200,47935300,77500,77500,77500,77500,0
|
|
20240404,094100,47935300,77500,77500,77500,77500,0
|
|
20240404,094000,47935300,77500,77500,77500,77500,0
|
|
20240404,093900,47935300,77500,77500,77500,77500,0
|
|
20240404,093800,47935300,77500,77500,77500,77500,0
|
|
20240404,093700,47935300,77500,77500,77500,77500,1
|
|
20240404,093600,47857800,77100,77100,77100,77100,0
|
|
20240404,093500,47857800,77100,77100,77100,77100,0
|
|
20240404,093400,47857800,77100,77100,77100,77100,0
|
|
20240404,093300,47857800,77100,77100,77100,77100,0
|
|
20240404,093200,47857800,77100,77100,77100,77100,0
|
|
20240404,093100,47857800,77100,77100,77100,77100,0
|
|
20240404,093000,47857800,77100,77100,77100,77100,0
|
|
20240404,092900,47857800,77100,77100,77100,77100,0
|
|
20240404,092800,47857800,77100,77100,77100,77100,0
|
|
20240404,092700,47857800,77100,77100,77100,77100,0
|
|
20240404,092600,47857800,77100,77100,77100,77100,0
|
|
20240404,092500,47857800,77100,77300,77300,77100,61
|
|
20240404,092400,43146400,77400,77400,77400,77400,44
|
|
20240404,092300,39740800,77400,77400,77400,77400,0
|
|
20240404,092200,39740800,77400,77400,77400,77400,0
|
|
20240404,092100,39740800,77400,77400,77400,77400,0
|
|
20240404,092000,39740800,77400,77400,77400,77400,2
|
|
20240404,091900,39586000,77400,77400,77400,77400,0
|
|
20240404,091800,39586000,77400,77400,77400,77400,0
|
|
20240404,091700,39586000,77400,77400,77400,77400,0
|
|
20240404,091600,39586000,77400,77400,77400,77400,0
|
|
20240404,091500,39586000,77400,77400,77400,77400,0
|
|
20240404,091400,39586000,77400,77400,77400,77400,0
|
|
20240404,091300,39586000,77400,77400,77400,77400,0
|
|
20240404,091200,39586000,77400,77400,77400,77400,0
|
|
20240404,091100,39586000,77400,77400,77400,77400,0
|
|
20240404,091000,39586000,77400,77400,77400,77400,0
|
|
20240404,090900,39586000,77400,77400,77400,77400,0
|
|
20240404,090800,39586000,77400,77400,77400,77400,0
|
|
20240404,090700,39586000,77400,77400,77400,77400,0
|
|
20240404,090600,39586000,77400,77400,77400,77400,0
|
|
20240404,090500,39586000,77400,77400,77400,77400,0
|
|
20240404,090400,39586000,77400,77300,77500,77300,30
|
|
20240404,090300,37262700,78200,78200,78200,78200,1
|
|
20240404,090200,37184500,78200,78200,78200,78200,63
|
|
20240404,090100,32257900,78200,78200,78200,78100,69
|
|
20240404,090000,26864000,78200,77000,78400,77000,347
|