656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195300,47939700,77000,77000,77000,77000,8
|
|
20240408,195200,47939700,77000,77000,77000,77000,0
|
|
20240408,195100,47939700,77000,77000,77000,77000,0
|
|
20240408,195000,47939700,77000,77000,77000,77000,0
|
|
20240408,194900,47939700,77000,77000,77000,77000,0
|
|
20240408,194800,47939700,77000,77000,77000,77000,0
|
|
20240408,194700,47939700,77000,77000,77000,77000,0
|
|
20240408,194600,47939700,77000,77000,77000,77000,0
|
|
20240408,194500,47939700,77000,77000,77000,77000,0
|
|
20240408,194400,47939700,77000,77000,77000,77000,0
|
|
20240408,194300,47939700,77000,77000,77000,77000,0
|
|
20240408,194200,47939700,77000,77000,77000,77000,0
|
|
20240408,194100,47939700,77000,77000,77000,77000,0
|
|
20240408,194000,47939700,77000,77000,77000,77000,0
|
|
20240408,193900,47939700,77000,77000,77000,77000,0
|
|
20240408,193800,47939700,77000,77000,77000,77000,0
|
|
20240408,193700,47939700,77000,77000,77000,77000,0
|
|
20240408,193600,47939700,77000,77000,77000,77000,0
|
|
20240408,193500,47939700,77000,77000,77000,77000,0
|
|
20240408,193400,47939700,77000,77000,77000,77000,0
|
|
20240408,193300,47939700,77000,77000,77000,77000,0
|
|
20240408,193200,47939700,77000,77000,77000,77000,0
|
|
20240408,193100,47939700,77000,77000,77000,77000,0
|
|
20240408,193000,47939700,77000,77000,77000,77000,0
|
|
20240408,192900,47939700,77000,77000,77000,77000,0
|
|
20240408,192800,47939700,77000,77000,77000,77000,0
|
|
20240408,192700,47939700,77000,77000,77000,77000,0
|
|
20240408,192600,47939700,77000,77000,77000,77000,0
|
|
20240408,192500,47939700,77000,77000,77000,77000,0
|
|
20240408,192400,47939700,77000,77000,77000,77000,0
|
|
20240408,192300,47939700,77000,77000,77000,77000,8
|
|
20240408,192200,47939700,77000,77000,77000,77000,0
|
|
20240408,192100,47939700,77000,77000,77000,77000,0
|
|
20240408,192000,47939700,77000,77000,77000,77000,0
|
|
20240408,191900,47939700,77000,77000,77000,77000,0
|
|
20240408,191800,47939700,77000,77000,77000,77000,0
|
|
20240408,191700,47939700,77000,77000,77000,77000,0
|
|
20240408,191600,47939700,77000,77000,77000,77000,0
|
|
20240408,191500,47939700,77000,77000,77000,77000,0
|
|
20240408,191400,47939700,77000,77000,77000,77000,0
|
|
20240408,191300,47939700,77000,77000,77000,77000,0
|
|
20240408,191200,47939700,77000,77000,77000,77000,0
|
|
20240408,191100,47939700,77000,77000,77000,77000,0
|
|
20240408,191000,47939700,77000,77000,77000,77000,0
|
|
20240408,190900,47939700,77000,77000,77000,77000,0
|
|
20240408,190800,47939700,77000,77000,77000,77000,0
|
|
20240408,190700,47939700,77000,77000,77000,77000,0
|
|
20240408,190600,47939700,77000,77000,77000,77000,0
|
|
20240408,190500,47939700,77000,77000,77000,77000,0
|
|
20240408,190400,47939700,77000,77000,77000,77000,0
|
|
20240408,190300,47939700,77000,77000,77000,77000,0
|
|
20240408,190200,47939700,77000,77000,77000,77000,0
|
|
20240408,190100,47939700,77000,77000,77000,77000,0
|
|
20240408,190000,47939700,77000,77000,77000,77000,0
|
|
20240408,185900,47939700,77000,77000,77000,77000,0
|
|
20240408,185800,47939700,77000,77000,77000,77000,0
|
|
20240408,185700,47939700,77000,77000,77000,77000,0
|
|
20240408,185600,47939700,77000,77000,77000,77000,0
|
|
20240408,185500,47939700,77000,77000,77000,77000,0
|
|
20240408,185400,47939700,77000,77000,77000,77000,0
|
|
20240408,185300,47939700,77000,77000,77000,77000,8
|
|
20240408,185200,47939700,77000,77000,77000,77000,0
|
|
20240408,185100,47939700,77000,77000,77000,77000,0
|
|
20240408,185000,47939700,77000,77000,77000,77000,0
|
|
20240408,184900,47939700,77000,77000,77000,77000,0
|
|
20240408,184800,47939700,77000,77000,77000,77000,0
|
|
20240408,184700,47939700,77000,77000,77000,77000,0
|
|
20240408,184600,47939700,77000,77000,77000,77000,0
|
|
20240408,184500,47939700,77000,77000,77000,77000,0
|
|
20240408,184400,47939700,77000,77000,77000,77000,0
|
|
20240408,184300,47939700,77000,77000,77000,77000,0
|
|
20240408,184200,47939700,77000,77000,77000,77000,0
|
|
20240408,184100,47939700,77000,77000,77000,77000,0
|
|
20240408,184000,47939700,77000,77000,77000,77000,0
|
|
20240408,183900,47939700,77000,77000,77000,77000,0
|
|
20240408,183800,47939700,77000,77000,77000,77000,0
|
|
20240408,183700,47939700,77000,77000,77000,77000,0
|
|
20240408,183600,47939700,77000,77000,77000,77000,0
|
|
20240408,183500,47939700,77000,77000,77000,77000,0
|
|
20240408,183400,47939700,77000,77000,77000,77000,0
|
|
20240408,183300,47939700,77000,77000,77000,77000,0
|
|
20240408,183200,47939700,77000,77000,77000,77000,0
|
|
20240408,183100,47939700,77000,77000,77000,77000,0
|
|
20240408,183000,47939700,77000,77000,77000,77000,0
|
|
20240408,182900,47939700,77000,77000,77000,77000,0
|
|
20240408,182800,47939700,77000,77000,77000,77000,0
|
|
20240408,182700,47939700,77000,77000,77000,77000,0
|
|
20240408,182600,47939700,77000,77000,77000,77000,0
|
|
20240408,182500,47939700,77000,77000,77000,77000,0
|
|
20240408,182400,47939700,77000,77000,77000,77000,0
|
|
20240408,182300,47939700,77000,77000,77000,77000,8
|
|
20240408,182200,47939700,77000,77000,77000,77000,0
|
|
20240408,182100,47939700,77000,77000,77000,77000,0
|
|
20240408,182000,47939700,77000,77000,77000,77000,0
|
|
20240408,181900,47939700,77000,77000,77000,77000,0
|
|
20240408,181800,47939700,77000,77000,77000,77000,0
|
|
20240408,181700,47939700,77000,77000,77000,77000,0
|
|
20240408,181600,47939700,77000,77000,77000,77000,0
|
|
20240408,181500,47939700,77000,77000,77000,77000,0
|
|
20240408,181400,47939700,77000,77000,77000,77000,0
|
|
20240408,181300,47939700,77000,77000,77000,77000,0
|
|
20240408,181200,47939700,77000,77000,77000,77000,0
|
|
20240408,181100,47939700,77000,77000,77000,77000,0
|
|
20240408,181000,47939700,77000,77000,77000,77000,0
|
|
20240408,180900,47939700,77000,77000,77000,77000,0
|
|
20240408,180800,47939700,77000,77000,77000,77000,0
|
|
20240408,180700,47939700,77000,77000,77000,77000,0
|
|
20240408,180600,47939700,77000,77000,77000,77000,0
|
|
20240408,180500,47939700,77000,77000,77000,77000,0
|
|
20240408,180400,47939700,77000,77000,77000,77000,0
|
|
20240408,180300,47939700,77000,77000,77000,77000,0
|
|
20240408,180200,47939700,77000,77000,77000,77000,0
|
|
20240408,180100,47939700,77000,77000,77000,77000,0
|
|
20240408,180000,47939700,77000,77000,77000,77000,0
|
|
20240408,175900,47939700,77000,77000,77000,77000,0
|
|
20240408,175800,47939700,77000,77000,77000,77000,0
|
|
20240408,175700,47939700,77000,77000,77000,77000,0
|
|
20240408,175600,47939700,77000,77000,77000,77000,0
|
|
20240408,175500,47939700,77000,77000,77000,77000,0
|
|
20240408,175400,47939700,77000,77000,77000,77000,0
|
|
20240408,175300,47939700,77000,77000,77000,77000,8
|
|
20240408,175200,47939700,77000,77000,77000,77000,0
|
|
20240408,175100,47939700,77000,77000,77000,77000,0
|
|
20240408,175000,47939700,77000,77000,77000,77000,0
|
|
20240408,174900,47939700,77000,77000,77000,77000,0
|
|
20240408,174800,47939700,77000,77000,77000,77000,0
|
|
20240408,174700,47939700,77000,77000,77000,77000,0
|
|
20240408,174600,47939700,77000,77000,77000,77000,0
|
|
20240408,174500,47939700,77000,77000,77000,77000,0
|
|
20240408,174400,47939700,77000,77000,77000,77000,0
|
|
20240408,174300,47939700,77000,77000,77000,77000,0
|
|
20240408,174200,47939700,77000,77000,77000,77000,0
|
|
20240408,174100,47939700,77000,77000,77000,77000,0
|
|
20240408,174000,47939700,77000,77000,77000,77000,0
|
|
20240408,173900,47939700,77000,77000,77000,77000,0
|
|
20240408,173800,47939700,77000,77000,77000,77000,0
|
|
20240408,173700,47939700,77000,77000,77000,77000,0
|
|
20240408,173600,47939700,77000,77000,77000,77000,0
|
|
20240408,173500,47939700,77000,77000,77000,77000,0
|
|
20240408,173400,47939700,77000,77000,77000,77000,0
|
|
20240408,173300,47939700,77000,77000,77000,77000,0
|
|
20240408,173200,47939700,77000,77000,77000,77000,0
|
|
20240408,173100,47939700,77000,77000,77000,77000,0
|
|
20240408,173000,47939700,77000,77000,77000,77000,0
|
|
20240408,172900,47939700,77000,77000,77000,77000,0
|
|
20240408,172800,47939700,77000,77000,77000,77000,0
|
|
20240408,172700,47939700,77000,77000,77000,77000,0
|
|
20240408,172600,47939700,77000,77000,77000,77000,0
|
|
20240408,172500,47939700,77000,77000,77000,77000,0
|
|
20240408,172400,47939700,77000,77000,77000,77000,0
|
|
20240408,172300,47939700,77000,77000,77000,77000,8
|
|
20240408,172200,47939700,77000,77000,77000,77000,0
|
|
20240408,172100,47939700,77000,77000,77000,77000,0
|
|
20240408,172000,47939700,77000,77000,77000,77000,0
|
|
20240408,171900,47939700,77000,77000,77000,77000,0
|
|
20240408,171800,47939700,77000,77000,77000,77000,0
|
|
20240408,171700,47939700,77000,77000,77000,77000,0
|
|
20240408,171600,47939700,77000,77000,77000,77000,0
|
|
20240408,171500,47939700,77000,77000,77000,77000,0
|
|
20240408,171400,47939700,77000,77000,77000,77000,0
|
|
20240408,171300,47939700,77000,77000,77000,77000,0
|
|
20240408,171200,47939700,77000,77000,77000,77000,0
|
|
20240408,171100,47939700,77000,77000,77000,77000,0
|
|
20240408,171000,47939700,77000,77000,77000,77000,0
|
|
20240408,170900,47939700,77000,77000,77000,77000,0
|
|
20240408,170800,47939700,77000,77000,77000,77000,0
|
|
20240408,170700,47939700,77000,77000,77000,77000,0
|
|
20240408,170600,47939700,77000,77000,77000,77000,0
|
|
20240408,170500,47939700,77000,77000,77000,77000,0
|
|
20240408,170400,47939700,77000,77000,77000,77000,0
|
|
20240408,170300,47939700,77000,77000,77000,77000,0
|
|
20240408,170200,47939700,77000,77000,77000,77000,0
|
|
20240408,170100,47939700,77000,77000,77000,77000,0
|
|
20240408,170000,47939700,77000,77000,77000,77000,0
|
|
20240408,165900,47939700,77000,77000,77000,77000,0
|
|
20240408,165800,47939700,77000,77000,77000,77000,0
|
|
20240408,165700,47939700,77000,77000,77000,77000,0
|
|
20240408,165600,47939700,77000,77000,77000,77000,0
|
|
20240408,165500,47939700,77000,77000,77000,77000,0
|
|
20240408,165400,47939700,77000,77000,77000,77000,0
|
|
20240408,165300,47939700,77000,77000,77000,77000,8
|
|
20240408,165200,47939700,77000,77000,77000,77000,0
|
|
20240408,165100,47939700,77000,77000,77000,77000,0
|
|
20240408,165000,47939700,77000,77000,77000,77000,0
|
|
20240408,164900,47939700,77000,77000,77000,77000,0
|
|
20240408,164800,47939700,77000,77000,77000,77000,0
|
|
20240408,164700,47939700,77000,77000,77000,77000,0
|
|
20240408,164600,47939700,77000,77000,77000,77000,0
|
|
20240408,164500,47939700,77000,77000,77000,77000,0
|
|
20240408,164400,47939700,77000,77000,77000,77000,0
|
|
20240408,164300,47939700,77000,77000,77000,77000,0
|
|
20240408,164200,47939700,77000,77000,77000,77000,0
|
|
20240408,164100,47939700,77000,77000,77000,77000,0
|
|
20240408,164000,47939700,77000,77000,77000,77000,0
|
|
20240408,163900,47939700,77000,77000,77000,77000,0
|
|
20240408,163800,47939700,77000,77000,77000,77000,0
|
|
20240408,163700,47939700,77000,77000,77000,77000,0
|
|
20240408,163600,47939700,77000,77000,77000,77000,0
|
|
20240408,163500,47939700,77000,77000,77000,77000,0
|
|
20240408,163400,47939700,77000,77000,77000,77000,0
|
|
20240408,163300,47939700,77000,77000,77000,77000,0
|
|
20240408,163200,47939700,77000,77000,77000,77000,0
|
|
20240408,163100,47939700,77000,77000,77000,77000,0
|
|
20240408,163000,47939700,77000,77000,77000,77000,0
|
|
20240408,162900,47939700,77000,77000,77000,77000,0
|
|
20240408,162800,47939700,77000,77000,77000,77000,0
|
|
20240408,162700,47939700,77000,77000,77000,77000,0
|
|
20240408,162600,47939700,77000,77000,77000,77000,0
|
|
20240408,162500,47939700,77000,77000,77000,77000,0
|
|
20240408,162400,47939700,77000,77000,77000,77000,0
|
|
20240408,162300,47939700,77000,77000,77000,77000,8
|
|
20240408,162200,47939700,77000,77000,77000,77000,0
|
|
20240408,162100,47939700,77000,77000,77000,77000,0
|
|
20240408,162000,47939700,77000,77000,77000,77000,0
|
|
20240408,161900,47939700,77000,77000,77000,77000,0
|
|
20240408,161800,47939700,77000,77000,77000,77000,0
|
|
20240408,161700,47939700,77000,77000,77000,77000,0
|
|
20240408,161600,47939700,77000,77000,77000,77000,0
|
|
20240408,161500,47939700,77000,77000,77000,77000,0
|
|
20240408,161400,47939700,77000,77000,77000,77000,0
|
|
20240408,161300,47939700,77000,77000,77000,77000,0
|
|
20240408,161200,47939700,77000,77000,77000,77000,0
|
|
20240408,161100,47939700,77000,77000,77000,77000,0
|
|
20240408,161000,47939700,77000,77000,77000,77000,0
|
|
20240408,160900,47939700,77000,77000,77000,77000,0
|
|
20240408,160800,47939700,77000,77000,77000,77000,0
|
|
20240408,160700,47939700,77000,77000,77000,77000,0
|
|
20240408,160600,47939700,77000,77000,77000,77000,0
|
|
20240408,160500,47939700,77000,77000,77000,77000,0
|
|
20240408,160400,47939700,77000,77000,77000,77000,0
|
|
20240408,160300,47939700,77000,77000,77000,77000,0
|
|
20240408,160200,47939700,77000,77000,77000,77000,0
|
|
20240408,160100,47939700,77000,77000,77000,77000,0
|
|
20240408,160000,47939700,77000,77000,77000,77000,0
|
|
20240408,155900,47939700,77000,77000,77000,77000,0
|
|
20240408,155800,47939700,77000,77000,77000,77000,0
|
|
20240408,155700,47939700,77000,77000,77000,77000,0
|
|
20240408,155600,47939700,77000,77000,77000,77000,0
|
|
20240408,155500,47939700,77000,77000,77000,77000,0
|
|
20240408,155400,47939700,77000,77000,77000,77000,0
|
|
20240408,155300,47939700,77000,77000,77000,77000,8
|
|
20240408,155200,47939700,77000,77000,77000,77000,0
|
|
20240408,155100,47939700,77000,77000,77000,77000,0
|
|
20240408,155000,47939700,77000,77000,77000,77000,0
|
|
20240408,154900,47939700,77000,77000,77000,77000,0
|
|
20240408,154800,47939700,77000,77000,77000,77000,0
|
|
20240408,154700,47939700,77000,77000,77000,77000,0
|
|
20240408,154600,47939700,77000,77000,77000,77000,0
|
|
20240408,154500,47939700,77000,77000,77000,77000,0
|
|
20240408,154400,47939700,77000,77000,77000,77000,0
|
|
20240408,154300,47939700,77000,77000,77000,77000,0
|
|
20240408,154200,47939700,77000,77000,77000,77000,0
|
|
20240408,154100,47939700,77000,77000,77000,77000,0
|
|
20240408,154000,47939700,77000,77000,77000,77000,0
|
|
20240408,153900,47939700,77000,77000,77000,77000,0
|
|
20240408,153800,47939700,77000,77000,77000,77000,0
|
|
20240408,153700,47939700,77000,77000,77000,77000,0
|
|
20240408,153600,47939700,77000,77000,77000,77000,0
|
|
20240408,153500,47939700,77000,77000,77000,77000,0
|
|
20240408,153400,47939700,77000,77000,77000,77000,0
|
|
20240408,153300,47939700,77000,77000,77000,77000,0
|
|
20240408,153200,47939700,77000,77000,77000,77000,0
|
|
20240408,153100,47939700,77000,77000,77000,77000,0
|
|
20240408,153000,47939700,77000,77000,77000,77000,8
|
|
20240408,152900,47323700,77000,77000,77000,77000,0
|
|
20240408,152800,47323700,77000,77000,77000,77000,0
|
|
20240408,152700,47323700,77000,77000,77000,77000,0
|
|
20240408,152600,47323700,77000,77000,77000,77000,0
|
|
20240408,152500,47323700,77000,77000,77000,77000,0
|
|
20240408,152400,47323700,77000,77000,77000,77000,0
|
|
20240408,152300,47323700,77000,77000,77000,77000,0
|
|
20240408,152200,47323700,77000,77000,77000,77000,0
|
|
20240408,152100,47323700,77000,77000,77000,77000,0
|
|
20240408,152000,47323700,77000,77000,77000,77000,0
|
|
20240408,151900,47323700,77000,76800,77000,76800,22
|
|
20240408,151800,45633500,76800,76800,76800,76800,1
|
|
20240408,151700,45556700,76700,76700,76700,76700,0
|
|
20240408,151600,45556700,76700,76700,76700,76700,0
|
|
20240408,151500,45556700,76700,76700,76700,76700,0
|
|
20240408,151400,45556700,76700,76700,76700,76700,0
|
|
20240408,151300,45556700,76700,76700,76700,76700,0
|
|
20240408,151200,45556700,76700,76700,76700,76700,0
|
|
20240408,151100,45556700,76700,76700,76700,76700,0
|
|
20240408,151000,45556700,76700,76700,76700,76700,1
|
|
20240408,150900,45480000,76700,76700,76700,76700,0
|
|
20240408,150800,45480000,76700,76700,76700,76700,0
|
|
20240408,150700,45480000,76700,76700,76700,76700,0
|
|
20240408,150600,45480000,76700,76700,76700,76700,0
|
|
20240408,150500,45480000,76700,76700,76700,76700,0
|
|
20240408,150400,45480000,76700,76700,76700,76700,0
|
|
20240408,150300,45480000,76700,76700,76700,76700,0
|
|
20240408,150200,45480000,76700,76700,76700,76700,0
|
|
20240408,150100,45480000,76700,76700,76700,76700,0
|
|
20240408,150000,45480000,76700,76700,76700,76700,2
|
|
20240408,145900,45326600,76700,76700,76700,76700,2
|
|
20240408,145800,45173200,76700,76700,76700,76700,0
|
|
20240408,145700,45173200,76700,76700,76700,76700,0
|
|
20240408,145600,45173200,76700,76700,76700,76700,0
|
|
20240408,145500,45173200,76700,76700,76700,76700,0
|
|
20240408,145400,45173200,76700,76700,76700,76700,1
|
|
20240408,145300,45096500,76700,76700,76700,76700,0
|
|
20240408,145200,45096500,76700,76700,76700,76700,0
|
|
20240408,145100,45096500,76700,76700,76700,76700,0
|
|
20240408,145000,45096500,76700,76700,76700,76700,0
|
|
20240408,144900,45096500,76700,76700,76700,76700,1
|
|
20240408,144800,45019800,76700,76700,76700,76700,0
|
|
20240408,144700,45019800,76700,76700,76700,76700,0
|
|
20240408,144600,45019800,76700,76700,76700,76700,0
|
|
20240408,144500,45019800,76700,76700,76700,76700,0
|
|
20240408,144400,45019800,76700,76700,76700,76700,3
|
|
20240408,144300,44789700,76700,76700,76700,76700,0
|
|
20240408,144200,44789700,76700,76700,76700,76700,0
|
|
20240408,144100,44789700,76700,76700,76700,76700,0
|
|
20240408,144000,44789700,76700,76700,76700,76700,0
|
|
20240408,143900,44789700,76700,76700,76700,76700,0
|
|
20240408,143800,44789700,76700,76700,76700,76700,1
|
|
20240408,143700,44713000,76700,76700,76700,76700,0
|
|
20240408,143600,44713000,76700,76700,76700,76700,0
|
|
20240408,143500,44713000,76700,76700,76700,76700,0
|
|
20240408,143400,44713000,76700,76700,76700,76700,0
|
|
20240408,143300,44713000,76700,76700,76700,76700,1
|
|
20240408,143200,44636300,76700,76700,76700,76700,0
|
|
20240408,143100,44636300,76700,76700,76700,76700,0
|
|
20240408,143000,44636300,76700,76700,76700,76700,0
|
|
20240408,142900,44636300,76700,76700,76700,76700,0
|
|
20240408,142800,44636300,76700,76700,76700,76700,3
|
|
20240408,142700,44406200,76700,76700,76700,76700,0
|
|
20240408,142600,44406200,76700,76700,76700,76700,0
|
|
20240408,142500,44406200,76700,76700,76700,76700,0
|
|
20240408,142400,44406200,76700,76700,76700,76700,0
|
|
20240408,142300,44406200,76700,76700,76700,76700,0
|
|
20240408,142200,44406200,76700,76700,76700,76700,1
|
|
20240408,142100,44329500,76700,76700,76700,76700,0
|
|
20240408,142000,44329500,76700,76700,76700,76700,0
|
|
20240408,141900,44329500,76700,76700,76700,76700,2
|
|
20240408,141800,44176100,76700,76700,76700,76700,0
|
|
20240408,141700,44176100,76700,76700,76700,76700,1
|
|
20240408,141600,44099400,76700,76700,76700,76700,0
|
|
20240408,141500,44099400,76700,76700,76700,76700,0
|
|
20240408,141400,44099400,76700,76700,76700,76700,0
|
|
20240408,141300,44099400,76700,76700,76700,76700,0
|
|
20240408,141200,44099400,76700,76700,76700,76700,3
|
|
20240408,141100,43869300,76700,76700,76700,76700,0
|
|
20240408,141000,43869300,76700,76700,76700,76700,0
|
|
20240408,140900,43869300,76700,76700,76700,76700,0
|
|
20240408,140800,43869300,76700,76700,76700,76700,0
|
|
20240408,140700,43869300,76700,76700,76700,76700,4
|
|
20240408,140600,43562500,76700,76700,76700,76700,0
|
|
20240408,140500,43562500,76700,76700,76700,76700,0
|
|
20240408,140400,43562500,76700,76700,76700,76700,0
|
|
20240408,140300,43562500,76700,76700,76700,76700,0
|
|
20240408,140200,43562500,76700,76700,76700,76700,0
|
|
20240408,140100,43562500,76700,76700,76700,76700,1
|
|
20240408,140000,43485800,76700,76700,76700,76700,0
|
|
20240408,135900,43485800,76700,76700,76700,76700,0
|
|
20240408,135800,43485800,76700,76700,76700,76700,0
|
|
20240408,135700,43485800,76700,76700,76700,76700,0
|
|
20240408,135600,43485800,76700,76700,76700,76700,3
|
|
20240408,135500,43255700,76700,76700,76700,76700,0
|
|
20240408,135400,43255700,76700,76700,76700,76700,0
|
|
20240408,135300,43255700,76700,76700,76700,76700,0
|
|
20240408,135200,43255700,76700,76700,76700,76700,0
|
|
20240408,135100,43255700,76700,76700,76700,76700,1
|
|
20240408,135000,43179000,76800,76800,76800,76800,0
|
|
20240408,134900,43179000,76800,76800,76800,76800,0
|
|
20240408,134800,43179000,76800,76800,76800,76800,0
|
|
20240408,134700,43179000,76800,76800,76800,76800,1
|
|
20240408,134600,43102200,76700,76700,76700,76700,0
|
|
20240408,134500,43102200,76700,76700,76700,76700,1
|
|
20240408,134400,43025500,76800,76800,76800,76800,1
|
|
20240408,134300,42948700,76800,76800,76800,76800,0
|
|
20240408,134200,42948700,76800,76800,76800,76800,0
|
|
20240408,134100,42948700,76800,76800,76800,76800,0
|
|
20240408,134000,42948700,76800,76800,76800,76800,0
|
|
20240408,133900,42948700,76800,76800,76800,76800,1
|
|
20240408,133800,42871900,76700,76700,76700,76700,0
|
|
20240408,133700,42871900,76700,76700,76700,76700,0
|
|
20240408,133600,42871900,76700,76700,76700,76700,0
|
|
20240408,133500,42871900,76700,76700,76700,76700,0
|
|
20240408,133400,42871900,76700,76700,76700,76700,0
|
|
20240408,133300,42871900,76700,76700,76700,76700,0
|
|
20240408,133200,42871900,76700,76700,76700,76700,0
|
|
20240408,133100,42871900,76700,76700,76700,76700,0
|
|
20240408,133000,42871900,76700,76700,76700,76700,0
|
|
20240408,132900,42871900,76700,76700,76700,76700,0
|
|
20240408,132800,42871900,76700,76700,76700,76700,0
|
|
20240408,132700,42871900,76700,76700,76700,76700,0
|
|
20240408,132600,42871900,76700,76700,76700,76700,5
|
|
20240408,132500,42488400,76800,76800,76800,76800,2
|
|
20240408,132400,42334800,76800,76800,76800,76800,0
|
|
20240408,132300,42334800,76800,76800,76800,76800,0
|
|
20240408,132200,42334800,76800,76800,76800,76800,0
|
|
20240408,132100,42334800,76800,76800,76800,76800,0
|
|
20240408,132000,42334800,76800,76800,76800,76800,0
|
|
20240408,131900,42334800,76800,76800,76800,76800,1
|
|
20240408,131800,42258000,77000,77000,77000,77000,0
|
|
20240408,131700,42258000,77000,77000,77000,77000,0
|
|
20240408,131600,42258000,77000,77000,77000,77000,0
|
|
20240408,131500,42258000,77000,77000,77000,77000,0
|
|
20240408,131400,42258000,77000,77000,77000,77000,0
|
|
20240408,131300,42258000,77000,77000,77000,77000,0
|
|
20240408,131200,42258000,77000,77000,77000,77000,0
|
|
20240408,131100,42258000,77000,77000,77000,77000,0
|
|
20240408,131000,42258000,77000,77000,77000,77000,0
|
|
20240408,130900,42258000,77000,77000,77000,77000,0
|
|
20240408,130800,42258000,77000,77000,77000,77000,9
|
|
20240408,130700,41565000,77000,77000,77000,77000,0
|
|
20240408,130600,41565000,77000,77000,77000,77000,0
|
|
20240408,130500,41565000,77000,77000,77000,77000,0
|
|
20240408,130400,41565000,77000,77000,77000,77000,0
|
|
20240408,130300,41565000,77000,77000,77000,77000,1
|
|
20240408,130200,41488000,77100,77100,77100,77100,0
|
|
20240408,130100,41488000,77100,77100,77100,77100,0
|
|
20240408,130000,41488000,77100,76900,77100,76900,3
|
|
20240408,125900,41257000,77000,77000,77000,77000,0
|
|
20240408,125800,41257000,77000,77000,77000,77000,0
|
|
20240408,125700,41257000,77000,77000,77000,77000,0
|
|
20240408,125600,41257000,77000,77000,77000,77000,0
|
|
20240408,125500,41257000,77000,77000,77000,77000,0
|
|
20240408,125400,41257000,77000,77000,77000,77000,0
|
|
20240408,125300,41257000,77000,76800,77000,76800,5
|
|
20240408,125200,40872300,76700,76700,76700,76700,3
|
|
20240408,125100,40642200,76800,76800,76800,76800,0
|
|
20240408,125000,40642200,76800,76800,76800,76800,0
|
|
20240408,124900,40642200,76800,76800,76800,76800,0
|
|
20240408,124800,40642200,76800,76800,76800,76800,0
|
|
20240408,124700,40642200,76800,76800,76800,76800,0
|
|
20240408,124600,40642200,76800,76800,76800,76800,1
|
|
20240408,124500,40565400,76800,76800,76800,76800,0
|
|
20240408,124400,40565400,76800,76800,76800,76800,0
|
|
20240408,124300,40565400,76800,76800,76800,76800,0
|
|
20240408,124200,40565400,76800,76800,76800,76800,0
|
|
20240408,124100,40565400,76800,76800,76800,76800,0
|
|
20240408,124000,40565400,76800,76800,76800,76800,0
|
|
20240408,123900,40565400,76800,76800,76800,76800,3
|
|
20240408,123800,40335000,76800,76800,76800,76800,0
|
|
20240408,123700,40335000,76800,76800,76800,76800,0
|
|
20240408,123600,40335000,76800,76800,76800,76800,0
|
|
20240408,123500,40335000,76800,76800,76800,76800,0
|
|
20240408,123400,40335000,76800,76800,76800,76800,1
|
|
20240408,123300,40258200,76700,76700,76700,76700,0
|
|
20240408,123200,40258200,76700,76700,76700,76700,0
|
|
20240408,123100,40258200,76700,76700,76700,76700,1
|
|
20240408,123000,40181500,76800,76800,76800,76800,0
|
|
20240408,122900,40181500,76800,76800,76800,76800,0
|
|
20240408,122800,40181500,76800,76800,76800,76800,0
|
|
20240408,122700,40181500,76800,76800,76800,76800,0
|
|
20240408,122600,40181500,76800,76800,76800,76800,0
|
|
20240408,122500,40181500,76800,76800,76800,76800,0
|
|
20240408,122400,40181500,76800,76800,76800,76800,0
|
|
20240408,122300,40181500,76800,76800,76800,76800,61
|
|
20240408,122200,35496700,76800,76800,76800,76800,0
|
|
20240408,122100,35496700,76800,76800,76800,76800,3
|
|
20240408,122000,35266300,76800,76800,76800,76800,0
|
|
20240408,121900,35266300,76800,76800,76800,76800,0
|
|
20240408,121800,35266300,76800,76800,76800,76800,0
|
|
20240408,121700,35266300,76800,76800,76800,76800,0
|
|
20240408,121600,35266300,76800,76800,76800,76800,0
|
|
20240408,121500,35266300,76800,76800,76800,76800,1
|
|
20240408,121400,35189500,76800,76800,76800,76800,0
|
|
20240408,121300,35189500,76800,76800,76800,76800,0
|
|
20240408,121200,35189500,76800,76800,76800,76800,0
|
|
20240408,121100,35189500,76800,76800,76800,76800,0
|
|
20240408,121000,35189500,76800,76800,76800,76800,0
|
|
20240408,120900,35189500,76800,76800,76800,76800,0
|
|
20240408,120800,35189500,76800,76800,76800,76800,0
|
|
20240408,120700,35189500,76800,76800,76800,76800,0
|
|
20240408,120600,35189500,76800,76800,76800,76800,0
|
|
20240408,120500,35189500,76800,76800,76800,76800,0
|
|
20240408,120400,35189500,76800,76800,76800,76800,0
|
|
20240408,120300,35189500,76800,76800,76800,76800,0
|
|
20240408,120200,35189500,76800,76800,76800,76800,0
|
|
20240408,120100,35189500,76800,76800,76800,76800,0
|
|
20240408,120000,35189500,76800,76800,76800,76800,0
|
|
20240408,115900,35189500,76800,76800,76800,76800,0
|
|
20240408,115800,35189500,76800,76900,76900,76800,3
|
|
20240408,115700,34958900,76900,76900,76900,76900,0
|
|
20240408,115600,34958900,76900,76900,76900,76900,0
|
|
20240408,115500,34958900,76900,76900,76900,76900,0
|
|
20240408,115400,34958900,76900,76900,76900,76900,0
|
|
20240408,115300,34958900,76900,76900,76900,76900,0
|
|
20240408,115200,34958900,76900,76900,76900,76900,0
|
|
20240408,115100,34958900,76900,76900,76900,76900,0
|
|
20240408,115000,34958900,76900,76900,76900,76900,0
|
|
20240408,114900,34958900,76900,76900,76900,76900,0
|
|
20240408,114800,34958900,76900,76900,76900,76900,0
|
|
20240408,114700,34958900,76900,76900,76900,76900,0
|
|
20240408,114600,34958900,76900,76900,76900,76900,1
|
|
20240408,114500,34882000,76900,76900,76900,76900,1
|
|
20240408,114400,34805100,76900,76900,76900,76900,0
|
|
20240408,114300,34805100,76900,76900,76900,76900,0
|
|
20240408,114200,34805100,76900,76900,76900,76900,0
|
|
20240408,114100,34805100,76900,76900,76900,76900,0
|
|
20240408,114000,34805100,76900,76900,76900,76900,0
|
|
20240408,113900,34805100,76900,76900,76900,76900,0
|
|
20240408,113800,34805100,76900,76900,76900,76900,0
|
|
20240408,113700,34805100,76900,76900,76900,76900,0
|
|
20240408,113600,34805100,76900,76900,76900,76900,0
|
|
20240408,113500,34805100,76900,76900,76900,76900,0
|
|
20240408,113400,34805100,76900,76900,76900,76900,1
|
|
20240408,113300,34728200,77000,77000,77000,77000,0
|
|
20240408,113200,34728200,77000,77000,77000,77000,0
|
|
20240408,113100,34728200,77000,77000,77000,77000,1
|
|
20240408,113000,34651200,77100,77100,77100,77100,0
|
|
20240408,112900,34651200,77100,77100,77100,77100,0
|
|
20240408,112800,34651200,77100,77100,77100,77100,0
|
|
20240408,112700,34651200,77100,77100,77100,77100,0
|
|
20240408,112600,34651200,77100,77100,77100,77100,0
|
|
20240408,112500,34651200,77100,77100,77100,77100,0
|
|
20240408,112400,34651200,77100,77100,77100,77100,0
|
|
20240408,112300,34651200,77100,77100,77100,77100,0
|
|
20240408,112200,34651200,77100,77100,77100,77100,1
|
|
20240408,112100,34574100,76900,76900,76900,76900,1
|
|
20240408,112000,34497200,76900,76900,76900,76900,0
|
|
20240408,111900,34497200,76900,76900,76900,76900,0
|
|
20240408,111800,34497200,76900,76900,76900,76900,0
|
|
20240408,111700,34497200,76900,76900,76900,76900,0
|
|
20240408,111600,34497200,76900,76900,76900,76900,0
|
|
20240408,111500,34497200,76900,76900,76900,76900,0
|
|
20240408,111400,34497200,76900,76900,76900,76900,0
|
|
20240408,111300,34497200,76900,76900,76900,76900,0
|
|
20240408,111200,34497200,76900,76900,76900,76900,246
|
|
20240408,111100,15579800,76900,76900,76900,76900,0
|
|
20240408,111000,15579800,76900,76900,76900,76900,1
|
|
20240408,110900,15502900,76900,76900,76900,76900,1
|
|
20240408,110800,15426000,76900,76900,76900,76900,0
|
|
20240408,110700,15426000,76900,76900,76900,76900,0
|
|
20240408,110600,15426000,76900,76900,76900,76900,0
|
|
20240408,110500,15426000,76900,76900,76900,76900,0
|
|
20240408,110400,15426000,76900,76900,76900,76900,0
|
|
20240408,110300,15426000,76900,76900,76900,76900,0
|
|
20240408,110200,15426000,76900,76900,76900,76900,0
|
|
20240408,110100,15426000,76900,76900,76900,76900,0
|
|
20240408,110000,15426000,76900,76900,76900,76900,0
|
|
20240408,105900,15426000,76900,76900,76900,76900,1
|
|
20240408,105800,15349100,76900,76900,76900,76900,0
|
|
20240408,105700,15349100,76900,76900,76900,76900,1
|
|
20240408,105600,15272200,76900,76900,76900,76900,0
|
|
20240408,105500,15272200,76900,76900,76900,76900,0
|
|
20240408,105400,15272200,76900,76900,76900,76900,0
|
|
20240408,105300,15272200,76900,76900,76900,76900,0
|
|
20240408,105200,15272200,76900,76900,76900,76900,0
|
|
20240408,105100,15272200,76900,76900,76900,76900,0
|
|
20240408,105000,15272200,76900,76900,76900,76900,0
|
|
20240408,104900,15272200,76900,76900,76900,76900,0
|
|
20240408,104800,15272200,76900,76900,76900,76900,0
|
|
20240408,104700,15272200,76900,76900,76900,76900,2
|
|
20240408,104600,15118400,76900,76900,76900,76900,1
|
|
20240408,104500,15041500,77000,77000,77000,77000,0
|
|
20240408,104400,15041500,77000,77000,77000,77000,0
|
|
20240408,104300,15041500,77000,77000,77000,77000,0
|
|
20240408,104200,15041500,77000,77000,77000,77000,23
|
|
20240408,104100,13270500,77000,77000,77000,77000,0
|
|
20240408,104000,13270500,77000,77000,77000,77000,0
|
|
20240408,103900,13270500,77000,77000,77000,77000,0
|
|
20240408,103800,13270500,77000,77000,77000,77000,0
|
|
20240408,103700,13270500,77000,77000,77000,77000,0
|
|
20240408,103600,13270500,77000,77000,77000,77000,0
|
|
20240408,103500,13270500,77000,77000,77000,77000,1
|
|
20240408,103400,13193500,77000,77000,77000,77000,0
|
|
20240408,103300,13193500,77000,77000,77000,77000,1
|
|
20240408,103200,13116500,77000,77000,77000,77000,1
|
|
20240408,103100,13039500,77100,77100,77100,77100,0
|
|
20240408,103000,13039500,77100,77100,77100,77100,0
|
|
20240408,102900,13039500,77100,77100,77100,77100,0
|
|
20240408,102800,13039500,77100,77100,77100,77100,0
|
|
20240408,102700,13039500,77100,77100,77100,77100,2
|
|
20240408,102600,12885300,77000,77000,77000,77000,0
|
|
20240408,102500,12885300,77000,77000,77000,77000,0
|
|
20240408,102400,12885300,77000,77000,77000,77000,0
|
|
20240408,102300,12885300,77000,77000,77000,77000,1
|
|
20240408,102200,12808300,77000,77000,77000,77000,1
|
|
20240408,102100,12731300,77100,77100,77100,77100,0
|
|
20240408,102000,12731300,77100,77100,77100,77100,0
|
|
20240408,101900,12731300,77100,77100,77100,77100,0
|
|
20240408,101800,12731300,77100,77100,77100,77100,1
|
|
20240408,101700,12654200,77100,77100,77100,77100,0
|
|
20240408,101600,12654200,77100,77100,77100,77100,0
|
|
20240408,101500,12654200,77100,77100,77100,77100,10
|
|
20240408,101400,11883200,77100,77100,77100,77100,0
|
|
20240408,101300,11883200,77100,77100,77100,77100,0
|
|
20240408,101200,11883200,77100,77100,77100,77100,0
|
|
20240408,101100,11883200,77100,77100,77100,77100,0
|
|
20240408,101000,11883200,77100,77100,77100,77100,0
|
|
20240408,100900,11883200,77100,77300,77300,77100,33
|
|
20240408,100800,9338700,77100,77100,77100,77100,0
|
|
20240408,100700,9338700,77100,77100,77100,77100,0
|
|
20240408,100600,9338700,77100,77100,77100,77100,0
|
|
20240408,100500,9338700,77100,77100,77100,77100,0
|
|
20240408,100400,9338700,77100,77100,77100,77100,0
|
|
20240408,100300,9338700,77100,77100,77100,77100,5
|
|
20240408,100200,8953200,77100,77100,77100,77100,0
|
|
20240408,100100,8953200,77100,77100,77100,77100,0
|
|
20240408,100000,8953200,77100,77100,77100,77100,1
|
|
20240408,095900,8876100,77400,77400,77400,77400,0
|
|
20240408,095800,8876100,77400,77400,77400,77400,0
|
|
20240408,095700,8876100,77400,77400,77400,77400,0
|
|
20240408,095600,8876100,77400,77400,77400,77400,0
|
|
20240408,095500,8876100,77400,77400,77400,77400,0
|
|
20240408,095400,8876100,77400,77400,77400,77400,0
|
|
20240408,095300,8876100,77400,77400,77400,77400,0
|
|
20240408,095200,8876100,77400,77400,77400,77400,0
|
|
20240408,095100,8876100,77400,77400,77400,77400,0
|
|
20240408,095000,8876100,77400,77400,77400,77400,0
|
|
20240408,094900,8876100,77400,77400,77400,77400,1
|
|
20240408,094800,8798700,77400,77400,77400,77400,0
|
|
20240408,094700,8798700,77400,77400,77400,77400,0
|
|
20240408,094600,8798700,77400,77400,77400,77400,0
|
|
20240408,094500,8798700,77400,77400,77400,77400,0
|
|
20240408,094400,8798700,77400,77400,77400,77400,0
|
|
20240408,094300,8798700,77400,77400,77400,77400,0
|
|
20240408,094200,8798700,77400,77400,77400,77400,0
|
|
20240408,094100,8798700,77400,77400,77400,77400,0
|
|
20240408,094000,8798700,77400,77400,77400,77400,0
|
|
20240408,093900,8798700,77400,77400,77400,77400,0
|
|
20240408,093800,8798700,77400,77400,77400,77400,0
|
|
20240408,093700,8798700,77400,77400,77400,77400,0
|
|
20240408,093600,8798700,77400,77400,77400,77400,0
|
|
20240408,093500,8798700,77400,77400,77400,77400,0
|
|
20240408,093400,8798700,77400,77400,77400,77400,0
|
|
20240408,093300,8798700,77400,77400,77400,77400,0
|
|
20240408,093200,8798700,77400,77400,77400,77400,0
|
|
20240408,093100,8798700,77400,77400,77400,77400,0
|
|
20240408,093000,8798700,77400,77400,77400,77400,0
|
|
20240408,092900,8798700,77400,77400,77400,77400,0
|
|
20240408,092800,8798700,77400,77400,77400,77400,0
|
|
20240408,092700,8798700,77400,77400,77400,77400,0
|
|
20240408,092600,8798700,77400,77400,77400,77400,0
|
|
20240408,092500,8798700,77400,77400,77400,77400,0
|
|
20240408,092400,8798700,77400,77400,77400,77400,0
|
|
20240408,092300,8798700,77400,77400,77400,77400,0
|
|
20240408,092200,8798700,77400,77600,77600,77400,63
|
|
20240408,092100,3920000,78400,78400,78400,78400,0
|
|
20240408,092000,3920000,78400,78400,78400,78400,0
|
|
20240408,091900,3920000,78400,78400,78400,78400,0
|
|
20240408,091800,3920000,78400,78400,78400,78400,0
|
|
20240408,091700,3920000,78400,78400,78400,78400,0
|
|
20240408,091600,3920000,78400,78400,78400,78400,0
|
|
20240408,091500,3920000,78400,78400,78400,78400,0
|
|
20240408,091400,3920000,78400,78400,78400,78400,0
|
|
20240408,091300,3920000,78400,78400,78400,78400,0
|
|
20240408,091200,3920000,78400,78400,78400,78400,0
|
|
20240408,091100,3920000,78400,78400,78400,78400,0
|
|
20240408,091000,3920000,78400,78400,78400,78400,0
|
|
20240408,090900,3920000,78400,78400,78400,78400,0
|
|
20240408,090800,3920000,78400,78400,78400,78400,0
|
|
20240408,090700,3920000,78400,78400,78400,78400,0
|
|
20240408,090600,3920000,78400,78400,78400,78400,0
|
|
20240408,090500,3920000,78400,78400,78400,78400,0
|
|
20240408,090400,3920000,78400,78400,78400,78400,0
|
|
20240408,090300,3920000,78400,78400,78400,78400,0
|
|
20240408,090200,3920000,78400,78400,78400,78400,0
|
|
20240408,090100,3920000,78400,78400,78400,78400,0
|
|
20240408,090000,3920000,78400,78400,78400,78400,50
|