657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195400,52381300,77100,77100,77100,77100,44
|
|
20240409,195300,52381300,77100,77100,77100,77100,0
|
|
20240409,195200,52381300,77100,77100,77100,77100,0
|
|
20240409,195100,52381300,77100,77100,77100,77100,0
|
|
20240409,195000,52381300,77100,77100,77100,77100,0
|
|
20240409,194900,52381300,77100,77100,77100,77100,0
|
|
20240409,194800,52381300,77100,77100,77100,77100,0
|
|
20240409,194700,52381300,77100,77100,77100,77100,0
|
|
20240409,194600,52381300,77100,77100,77100,77100,0
|
|
20240409,194500,52381300,77100,77100,77100,77100,0
|
|
20240409,194400,52381300,77100,77100,77100,77100,0
|
|
20240409,194300,52381300,77100,77100,77100,77100,0
|
|
20240409,194200,52381300,77100,77100,77100,77100,0
|
|
20240409,194100,52381300,77100,77100,77100,77100,0
|
|
20240409,194000,52381300,77100,77100,77100,77100,0
|
|
20240409,193900,52381300,77100,77100,77100,77100,0
|
|
20240409,193800,52381300,77100,77100,77100,77100,0
|
|
20240409,193700,52381300,77100,77100,77100,77100,0
|
|
20240409,193600,52381300,77100,77100,77100,77100,0
|
|
20240409,193500,52381300,77100,77100,77100,77100,0
|
|
20240409,193400,52381300,77100,77100,77100,77100,0
|
|
20240409,193300,52381300,77100,77100,77100,77100,0
|
|
20240409,193200,52381300,77100,77100,77100,77100,0
|
|
20240409,193100,52381300,77100,77100,77100,77100,0
|
|
20240409,193000,52381300,77100,77100,77100,77100,0
|
|
20240409,192900,52381300,77100,77100,77100,77100,0
|
|
20240409,192800,52381300,77100,77100,77100,77100,0
|
|
20240409,192700,52381300,77100,77100,77100,77100,0
|
|
20240409,192600,52381300,77100,77100,77100,77100,0
|
|
20240409,192500,52381300,77100,77100,77100,77100,0
|
|
20240409,192400,52381300,77100,77100,77100,77100,44
|
|
20240409,192300,52381300,77100,77100,77100,77100,0
|
|
20240409,192200,52381300,77100,77100,77100,77100,0
|
|
20240409,192100,52381300,77100,77100,77100,77100,0
|
|
20240409,192000,52381300,77100,77100,77100,77100,0
|
|
20240409,191900,52381300,77100,77100,77100,77100,0
|
|
20240409,191800,52381300,77100,77100,77100,77100,0
|
|
20240409,191700,52381300,77100,77100,77100,77100,0
|
|
20240409,191600,52381300,77100,77100,77100,77100,0
|
|
20240409,191500,52381300,77100,77100,77100,77100,0
|
|
20240409,191400,52381300,77100,77100,77100,77100,0
|
|
20240409,191300,52381300,77100,77100,77100,77100,0
|
|
20240409,191200,52381300,77100,77100,77100,77100,0
|
|
20240409,191100,52381300,77100,77100,77100,77100,0
|
|
20240409,191000,52381300,77100,77100,77100,77100,0
|
|
20240409,190900,52381300,77100,77100,77100,77100,0
|
|
20240409,190800,52381300,77100,77100,77100,77100,0
|
|
20240409,190700,52381300,77100,77100,77100,77100,0
|
|
20240409,190600,52381300,77100,77100,77100,77100,0
|
|
20240409,190500,52381300,77100,77100,77100,77100,0
|
|
20240409,190400,52381300,77100,77100,77100,77100,0
|
|
20240409,190300,52381300,77100,77100,77100,77100,0
|
|
20240409,190200,52381300,77100,77100,77100,77100,0
|
|
20240409,190100,52381300,77100,77100,77100,77100,0
|
|
20240409,190000,52381300,77100,77100,77100,77100,0
|
|
20240409,185900,52381300,77100,77100,77100,77100,0
|
|
20240409,185800,52381300,77100,77100,77100,77100,0
|
|
20240409,185700,52381300,77100,77100,77100,77100,0
|
|
20240409,185600,52381300,77100,77100,77100,77100,0
|
|
20240409,185500,52381300,77100,77100,77100,77100,0
|
|
20240409,185400,52381300,77100,77100,77100,77100,44
|
|
20240409,185300,52381300,77100,77100,77100,77100,0
|
|
20240409,185200,52381300,77100,77100,77100,77100,0
|
|
20240409,185100,52381300,77100,77100,77100,77100,0
|
|
20240409,185000,52381300,77100,77100,77100,77100,0
|
|
20240409,184900,52381300,77100,77100,77100,77100,0
|
|
20240409,184800,52381300,77100,77100,77100,77100,0
|
|
20240409,184700,52381300,77100,77100,77100,77100,0
|
|
20240409,184600,52381300,77100,77100,77100,77100,0
|
|
20240409,184500,52381300,77100,77100,77100,77100,0
|
|
20240409,184400,52381300,77100,77100,77100,77100,0
|
|
20240409,184300,52381300,77100,77100,77100,77100,0
|
|
20240409,184200,52381300,77100,77100,77100,77100,0
|
|
20240409,184100,52381300,77100,77100,77100,77100,0
|
|
20240409,184000,52381300,77100,77100,77100,77100,0
|
|
20240409,183900,52381300,77100,77100,77100,77100,0
|
|
20240409,183800,52381300,77100,77100,77100,77100,0
|
|
20240409,183700,52381300,77100,77100,77100,77100,0
|
|
20240409,183600,52381300,77100,77100,77100,77100,0
|
|
20240409,183500,52381300,77100,77100,77100,77100,0
|
|
20240409,183400,52381300,77100,77100,77100,77100,0
|
|
20240409,183300,52381300,77100,77100,77100,77100,0
|
|
20240409,183200,52381300,77100,77100,77100,77100,0
|
|
20240409,183100,52381300,77100,77100,77100,77100,0
|
|
20240409,183000,52381300,77100,77100,77100,77100,0
|
|
20240409,182900,52381300,77100,77100,77100,77100,0
|
|
20240409,182800,52381300,77100,77100,77100,77100,0
|
|
20240409,182700,52381300,77100,77100,77100,77100,0
|
|
20240409,182600,52381300,77100,77100,77100,77100,0
|
|
20240409,182500,52381300,77100,77100,77100,77100,0
|
|
20240409,182400,52381300,77100,77100,77100,77100,44
|
|
20240409,182300,52381300,77100,77100,77100,77100,0
|
|
20240409,182200,52381300,77100,77100,77100,77100,0
|
|
20240409,182100,52381300,77100,77100,77100,77100,0
|
|
20240409,182000,52381300,77100,77100,77100,77100,0
|
|
20240409,181900,52381300,77100,77100,77100,77100,0
|
|
20240409,181800,52381300,77100,77100,77100,77100,0
|
|
20240409,181700,52381300,77100,77100,77100,77100,0
|
|
20240409,181600,52381300,77100,77100,77100,77100,0
|
|
20240409,181500,52381300,77100,77100,77100,77100,0
|
|
20240409,181400,52381300,77100,77100,77100,77100,0
|
|
20240409,181300,52381300,77100,77100,77100,77100,0
|
|
20240409,181200,52381300,77100,77100,77100,77100,0
|
|
20240409,181100,52381300,77100,77100,77100,77100,0
|
|
20240409,181000,52381300,77100,77100,77100,77100,0
|
|
20240409,180900,52381300,77100,77100,77100,77100,0
|
|
20240409,180800,52381300,77100,77100,77100,77100,0
|
|
20240409,180700,52381300,77100,77100,77100,77100,0
|
|
20240409,180600,52381300,77100,77100,77100,77100,0
|
|
20240409,180500,52381300,77100,77100,77100,77100,0
|
|
20240409,180400,52381300,77100,77100,77100,77100,0
|
|
20240409,180300,52381300,77100,77100,77100,77100,0
|
|
20240409,180200,52381300,77100,77100,77100,77100,0
|
|
20240409,180100,52381300,77100,77100,77100,77100,0
|
|
20240409,180000,52381300,77100,77100,77100,77100,0
|
|
20240409,175900,52381300,77100,77100,77100,77100,0
|
|
20240409,175800,52381300,77100,77100,77100,77100,0
|
|
20240409,175700,52381300,77100,77100,77100,77100,0
|
|
20240409,175600,52381300,77100,77100,77100,77100,0
|
|
20240409,175500,52381300,77100,77100,77100,77100,0
|
|
20240409,175400,52381300,77100,77100,77100,77100,44
|
|
20240409,175300,52381300,77100,77100,77100,77100,0
|
|
20240409,175200,52381300,77100,77100,77100,77100,0
|
|
20240409,175100,52381300,77100,77100,77100,77100,0
|
|
20240409,175000,52381300,77100,77100,77100,77100,0
|
|
20240409,174900,52381300,77100,77100,77100,77100,0
|
|
20240409,174800,52381300,77100,77100,77100,77100,0
|
|
20240409,174700,52381300,77100,77100,77100,77100,0
|
|
20240409,174600,52381300,77100,77100,77100,77100,0
|
|
20240409,174500,52381300,77100,77100,77100,77100,0
|
|
20240409,174400,52381300,77100,77100,77100,77100,0
|
|
20240409,174300,52381300,77100,77100,77100,77100,0
|
|
20240409,174200,52381300,77100,77100,77100,77100,0
|
|
20240409,174100,52381300,77100,77100,77100,77100,0
|
|
20240409,174000,52381300,77100,77100,77100,77100,0
|
|
20240409,173900,52381300,77100,77100,77100,77100,0
|
|
20240409,173800,52381300,77100,77100,77100,77100,0
|
|
20240409,173700,52381300,77100,77100,77100,77100,0
|
|
20240409,173600,52381300,77100,77100,77100,77100,0
|
|
20240409,173500,52381300,77100,77100,77100,77100,0
|
|
20240409,173400,52381300,77100,77100,77100,77100,0
|
|
20240409,173300,52381300,77100,77100,77100,77100,0
|
|
20240409,173200,52381300,77100,77100,77100,77100,0
|
|
20240409,173100,52381300,77100,77100,77100,77100,0
|
|
20240409,173000,52381300,77100,77100,77100,77100,0
|
|
20240409,172900,52381300,77100,77100,77100,77100,0
|
|
20240409,172800,52381300,77100,77100,77100,77100,0
|
|
20240409,172700,52381300,77100,77100,77100,77100,0
|
|
20240409,172600,52381300,77100,77100,77100,77100,0
|
|
20240409,172500,52381300,77100,77100,77100,77100,0
|
|
20240409,172400,52381300,77100,77100,77100,77100,44
|
|
20240409,172300,52381300,77100,77100,77100,77100,0
|
|
20240409,172200,52381300,77100,77100,77100,77100,0
|
|
20240409,172100,52381300,77100,77100,77100,77100,0
|
|
20240409,172000,52381300,77100,77100,77100,77100,0
|
|
20240409,171900,52381300,77100,77100,77100,77100,0
|
|
20240409,171800,52381300,77100,77100,77100,77100,0
|
|
20240409,171700,52381300,77100,77100,77100,77100,0
|
|
20240409,171600,52381300,77100,77100,77100,77100,0
|
|
20240409,171500,52381300,77100,77100,77100,77100,0
|
|
20240409,171400,52381300,77100,77100,77100,77100,0
|
|
20240409,171300,52381300,77100,77100,77100,77100,0
|
|
20240409,171200,52381300,77100,77100,77100,77100,0
|
|
20240409,171100,52381300,77100,77100,77100,77100,0
|
|
20240409,171000,52381300,77100,77100,77100,77100,0
|
|
20240409,170900,52381300,77100,77100,77100,77100,0
|
|
20240409,170800,52381300,77100,77100,77100,77100,0
|
|
20240409,170700,52381300,77100,77100,77100,77100,0
|
|
20240409,170600,52381300,77100,77100,77100,77100,0
|
|
20240409,170500,52381300,77100,77100,77100,77100,0
|
|
20240409,170400,52381300,77100,77100,77100,77100,0
|
|
20240409,170300,52381300,77100,77100,77100,77100,0
|
|
20240409,170200,52381300,77100,77100,77100,77100,0
|
|
20240409,170100,52381300,77100,77100,77100,77100,0
|
|
20240409,170000,52381300,77100,77100,77100,77100,0
|
|
20240409,165900,52381300,77100,77100,77100,77100,0
|
|
20240409,165800,52381300,77100,77100,77100,77100,0
|
|
20240409,165700,52381300,77100,77100,77100,77100,0
|
|
20240409,165600,52381300,77100,77100,77100,77100,0
|
|
20240409,165500,52381300,77100,77100,77100,77100,0
|
|
20240409,165400,52381300,77100,77100,77100,77100,44
|
|
20240409,165300,52381300,77100,77100,77100,77100,0
|
|
20240409,165200,52381300,77100,77100,77100,77100,0
|
|
20240409,165100,52381300,77100,77100,77100,77100,0
|
|
20240409,165000,52381300,77100,77100,77100,77100,0
|
|
20240409,164900,52381300,77100,77100,77100,77100,0
|
|
20240409,164800,52381300,77100,77100,77100,77100,0
|
|
20240409,164700,52381300,77100,77100,77100,77100,0
|
|
20240409,164600,52381300,77100,77100,77100,77100,0
|
|
20240409,164500,52381300,77100,77100,77100,77100,0
|
|
20240409,164400,52381300,77100,77100,77100,77100,0
|
|
20240409,164300,52381300,77100,77100,77100,77100,0
|
|
20240409,164200,52381300,77100,77100,77100,77100,0
|
|
20240409,164100,52381300,77100,77100,77100,77100,0
|
|
20240409,164000,52381300,77100,77100,77100,77100,0
|
|
20240409,163900,52381300,77100,77100,77100,77100,0
|
|
20240409,163800,52381300,77100,77100,77100,77100,0
|
|
20240409,163700,52381300,77100,77100,77100,77100,0
|
|
20240409,163600,52381300,77100,77100,77100,77100,0
|
|
20240409,163500,52381300,77100,77100,77100,77100,0
|
|
20240409,163400,52381300,77100,77100,77100,77100,0
|
|
20240409,163300,52381300,77100,77100,77100,77100,0
|
|
20240409,163200,52381300,77100,77100,77100,77100,0
|
|
20240409,163100,52381300,77100,77100,77100,77100,0
|
|
20240409,163000,52381300,77100,77100,77100,77100,0
|
|
20240409,162900,52381300,77100,77100,77100,77100,0
|
|
20240409,162800,52381300,77100,77100,77100,77100,0
|
|
20240409,162700,52381300,77100,77100,77100,77100,0
|
|
20240409,162600,52381300,77100,77100,77100,77100,0
|
|
20240409,162500,52381300,77100,77100,77100,77100,0
|
|
20240409,162400,52381300,77100,77100,77100,77100,44
|
|
20240409,162300,52381300,77100,77100,77100,77100,0
|
|
20240409,162200,52381300,77100,77100,77100,77100,0
|
|
20240409,162100,52381300,77100,77100,77100,77100,0
|
|
20240409,162000,52381300,77100,77100,77100,77100,0
|
|
20240409,161900,52381300,77100,77100,77100,77100,0
|
|
20240409,161800,52381300,77100,77100,77100,77100,0
|
|
20240409,161700,52381300,77100,77100,77100,77100,0
|
|
20240409,161600,52381300,77100,77100,77100,77100,0
|
|
20240409,161500,52381300,77100,77100,77100,77100,0
|
|
20240409,161400,52381300,77100,77100,77100,77100,0
|
|
20240409,161300,52381300,77100,77100,77100,77100,0
|
|
20240409,161200,52381300,77100,77100,77100,77100,0
|
|
20240409,161100,52381300,77100,77100,77100,77100,0
|
|
20240409,161000,52381300,77100,77100,77100,77100,0
|
|
20240409,160900,52381300,77100,77100,77100,77100,0
|
|
20240409,160800,52381300,77100,77100,77100,77100,0
|
|
20240409,160700,52381300,77100,77100,77100,77100,0
|
|
20240409,160600,52381300,77100,77100,77100,77100,0
|
|
20240409,160500,52381300,77100,77100,77100,77100,0
|
|
20240409,160400,52381300,77100,77100,77100,77100,0
|
|
20240409,160300,52381300,77100,77100,77100,77100,0
|
|
20240409,160200,52381300,77100,77100,77100,77100,0
|
|
20240409,160100,52381300,77100,77100,77100,77100,0
|
|
20240409,160000,52381300,77100,77100,77100,77100,0
|
|
20240409,155900,52381300,77100,77100,77100,77100,0
|
|
20240409,155800,52381300,77100,77100,77100,77100,0
|
|
20240409,155700,52381300,77100,77100,77100,77100,0
|
|
20240409,155600,52381300,77100,77100,77100,77100,0
|
|
20240409,155500,52381300,77100,77100,77100,77100,0
|
|
20240409,155400,52381300,77100,77100,77100,77100,44
|
|
20240409,155300,52381300,77100,77100,77100,77100,0
|
|
20240409,155200,52381300,77100,77100,77100,77100,0
|
|
20240409,155100,52381300,77100,77100,77100,77100,0
|
|
20240409,155000,52381300,77100,77100,77100,77100,0
|
|
20240409,154900,52381300,77100,77100,77100,77100,0
|
|
20240409,154800,52381300,77100,77100,77100,77100,0
|
|
20240409,154700,52381300,77100,77100,77100,77100,0
|
|
20240409,154600,52381300,77100,77100,77100,77100,0
|
|
20240409,154500,52381300,77100,77100,77100,77100,0
|
|
20240409,154400,52381300,77100,77100,77100,77100,0
|
|
20240409,154300,52381300,77100,77100,77100,77100,0
|
|
20240409,154200,52381300,77100,77100,77100,77100,0
|
|
20240409,154100,52381300,77100,77100,77100,77100,0
|
|
20240409,154000,52381300,77100,77100,77100,77100,0
|
|
20240409,153900,52381300,77100,77100,77100,77100,0
|
|
20240409,153800,52381300,77100,77100,77100,77100,0
|
|
20240409,153700,52381300,77100,77100,77100,77100,0
|
|
20240409,153600,52381300,77100,77100,77100,77100,0
|
|
20240409,153500,52381300,77100,77100,77100,77100,0
|
|
20240409,153400,52381300,77100,77100,77100,77100,0
|
|
20240409,153300,52381300,77100,77100,77100,77100,0
|
|
20240409,153200,52381300,77100,77100,77100,77100,0
|
|
20240409,153100,52381300,77100,77100,77100,77100,0
|
|
20240409,153000,52381300,77100,77100,77100,77100,44
|
|
20240409,152900,48988900,77000,77000,77000,77000,0
|
|
20240409,152800,48988900,77000,77000,77000,77000,0
|
|
20240409,152700,48988900,77000,77000,77000,77000,0
|
|
20240409,152600,48988900,77000,77000,77000,77000,0
|
|
20240409,152500,48988900,77000,77000,77000,77000,0
|
|
20240409,152400,48988900,77000,77000,77000,77000,0
|
|
20240409,152300,48988900,77000,77000,77000,77000,0
|
|
20240409,152200,48988900,77000,77000,77000,77000,0
|
|
20240409,152100,48988900,77000,77000,77000,77000,0
|
|
20240409,152000,48988900,77000,77000,77000,77000,0
|
|
20240409,151900,48988900,77000,77000,77000,77000,30
|
|
20240409,151800,46678900,77000,77000,77000,77000,0
|
|
20240409,151700,46678900,77000,77000,77000,77000,0
|
|
20240409,151600,46678900,77000,77000,77000,77000,0
|
|
20240409,151500,46678900,77000,77000,77000,77000,1
|
|
20240409,151400,46601900,77000,77000,77000,77000,0
|
|
20240409,151300,46601900,77000,77000,77000,77000,0
|
|
20240409,151200,46601900,77000,77000,77000,77000,0
|
|
20240409,151100,46601900,77000,77000,77000,77000,0
|
|
20240409,151000,46601900,77000,77000,77000,77000,1
|
|
20240409,150900,46524900,77000,77000,77000,77000,0
|
|
20240409,150800,46524900,77000,77000,77000,77000,0
|
|
20240409,150700,46524900,77000,77000,77000,77000,0
|
|
20240409,150600,46524900,77000,77000,77000,77000,0
|
|
20240409,150500,46524900,77000,77000,77000,77000,0
|
|
20240409,150400,46524900,77000,77000,77000,77000,0
|
|
20240409,150300,46524900,77000,77000,77000,77000,0
|
|
20240409,150200,46524900,77000,77000,77000,77000,0
|
|
20240409,150100,46524900,77000,77000,77000,77000,0
|
|
20240409,150000,46524900,77000,77000,77000,77000,0
|
|
20240409,145900,46524900,77000,77000,77000,77000,0
|
|
20240409,145800,46524900,77000,77000,77000,77000,1
|
|
20240409,145700,46447900,77000,77000,77000,77000,0
|
|
20240409,145600,46447900,77000,77000,77000,77000,0
|
|
20240409,145500,46447900,77000,77000,77000,77000,0
|
|
20240409,145400,46447900,77000,77000,77000,77000,0
|
|
20240409,145300,46447900,77000,77000,77000,77000,0
|
|
20240409,145200,46447900,77000,77000,77000,77000,0
|
|
20240409,145100,46447900,77000,77000,77000,77000,0
|
|
20240409,145000,46447900,77000,77000,77000,77000,0
|
|
20240409,144900,46447900,77000,77000,77000,77000,0
|
|
20240409,144800,46447900,77000,77000,77000,77000,0
|
|
20240409,144700,46447900,77000,77000,77000,77000,0
|
|
20240409,144600,46447900,77000,77000,77000,77000,0
|
|
20240409,144500,46447900,77000,77000,77000,77000,0
|
|
20240409,144400,46447900,77000,77000,77000,77000,0
|
|
20240409,144300,46447900,77000,77000,77000,77000,0
|
|
20240409,144200,46447900,77000,77000,77000,77000,0
|
|
20240409,144100,46447900,77000,77000,77000,77000,1
|
|
20240409,144000,46370900,77000,77000,77000,77000,0
|
|
20240409,143900,46370900,77000,77000,77000,77000,0
|
|
20240409,143800,46370900,77000,77000,77000,77000,0
|
|
20240409,143700,46370900,77000,77000,77000,77000,0
|
|
20240409,143600,46370900,77000,77000,77000,77000,0
|
|
20240409,143500,46370900,77000,77000,77000,77000,0
|
|
20240409,143400,46370900,77000,77000,77000,77000,0
|
|
20240409,143300,46370900,77000,77000,77000,77000,0
|
|
20240409,143200,46370900,77000,77000,77000,77000,0
|
|
20240409,143100,46370900,77000,77000,77000,77000,0
|
|
20240409,143000,46370900,77000,77000,77000,77000,0
|
|
20240409,142900,46370900,77000,77000,77000,77000,0
|
|
20240409,142800,46370900,77000,77000,77000,77000,0
|
|
20240409,142700,46370900,77000,77000,77000,77000,0
|
|
20240409,142600,46370900,77000,77000,77000,77000,0
|
|
20240409,142500,46370900,77000,77000,77000,77000,0
|
|
20240409,142400,46370900,77000,77000,77000,77000,1
|
|
20240409,142300,46293900,77100,77100,77100,77100,0
|
|
20240409,142200,46293900,77100,77100,77100,77100,0
|
|
20240409,142100,46293900,77100,77100,77100,77100,0
|
|
20240409,142000,46293900,77100,77100,77100,77100,0
|
|
20240409,141900,46293900,77100,77100,77100,77100,0
|
|
20240409,141800,46293900,77100,77100,77100,77100,0
|
|
20240409,141700,46293900,77100,77100,77100,77100,0
|
|
20240409,141600,46293900,77100,77100,77100,77100,0
|
|
20240409,141500,46293900,77100,77100,77100,77100,0
|
|
20240409,141400,46293900,77100,77100,77100,77100,0
|
|
20240409,141300,46293900,77100,77100,77100,77100,0
|
|
20240409,141200,46293900,77100,77100,77100,77100,0
|
|
20240409,141100,46293900,77100,77100,77100,77100,0
|
|
20240409,141000,46293900,77100,77100,77100,77100,0
|
|
20240409,140900,46293900,77100,77100,77100,77100,0
|
|
20240409,140800,46293900,77100,77100,77100,77100,3
|
|
20240409,140700,46062600,77000,77000,77000,77000,1
|
|
20240409,140600,45985600,77000,77000,77000,77000,0
|
|
20240409,140500,45985600,77000,77000,77000,77000,0
|
|
20240409,140400,45985600,77000,77000,77000,77000,0
|
|
20240409,140300,45985600,77000,77000,77000,77000,0
|
|
20240409,140200,45985600,77000,77000,77000,77000,0
|
|
20240409,140100,45985600,77000,77000,77000,77000,0
|
|
20240409,140000,45985600,77000,77000,77000,77000,0
|
|
20240409,135900,45985600,77000,77000,77000,77000,0
|
|
20240409,135800,45985600,77000,77000,77000,77000,0
|
|
20240409,135700,45985600,77000,77000,77000,77000,0
|
|
20240409,135600,45985600,77000,77000,77000,77000,0
|
|
20240409,135500,45985600,77000,77000,77000,77000,0
|
|
20240409,135400,45985600,77000,77000,77000,77000,0
|
|
20240409,135300,45985600,77000,77000,77000,77000,0
|
|
20240409,135200,45985600,77000,77000,77000,77000,0
|
|
20240409,135100,45985600,77000,77000,77000,77000,0
|
|
20240409,135000,45985600,77000,77000,77000,77000,1
|
|
20240409,134900,45908600,77100,77100,77100,77100,0
|
|
20240409,134800,45908600,77100,77100,77100,77100,0
|
|
20240409,134700,45908600,77100,77100,77100,77100,0
|
|
20240409,134600,45908600,77100,77100,77100,77100,0
|
|
20240409,134500,45908600,77100,77100,77100,77100,0
|
|
20240409,134400,45908600,77100,77100,77100,77100,0
|
|
20240409,134300,45908600,77100,77100,77100,77100,0
|
|
20240409,134200,45908600,77100,77100,77100,77100,0
|
|
20240409,134100,45908600,77100,77100,77100,77100,0
|
|
20240409,134000,45908600,77100,77100,77100,77100,0
|
|
20240409,133900,45908600,77100,77100,77100,77100,0
|
|
20240409,133800,45908600,77100,77100,77100,77100,0
|
|
20240409,133700,45908600,77100,77100,77100,77100,0
|
|
20240409,133600,45908600,77100,77100,77100,77100,0
|
|
20240409,133500,45908600,77100,77100,77100,77100,0
|
|
20240409,133400,45908600,77100,77100,77100,77100,0
|
|
20240409,133300,45908600,77100,77000,77100,77000,11
|
|
20240409,133200,45060600,77100,77100,77100,77100,0
|
|
20240409,133100,45060600,77100,77100,77100,77100,0
|
|
20240409,133000,45060600,77100,77100,77100,77100,0
|
|
20240409,132900,45060600,77100,77100,77100,77100,0
|
|
20240409,132800,45060600,77100,77100,77100,77100,0
|
|
20240409,132700,45060600,77100,77100,77100,77100,9
|
|
20240409,132600,44366700,77000,77000,77000,77000,0
|
|
20240409,132500,44366700,77000,77000,77000,77000,0
|
|
20240409,132400,44366700,77000,77000,77000,77000,0
|
|
20240409,132300,44366700,77000,77000,77000,77000,0
|
|
20240409,132200,44366700,77000,77000,77000,77000,0
|
|
20240409,132100,44366700,77000,77000,77000,77000,0
|
|
20240409,132000,44366700,77000,77000,77000,77000,0
|
|
20240409,131900,44366700,77000,77000,77000,77000,0
|
|
20240409,131800,44366700,77000,77000,77000,77000,0
|
|
20240409,131700,44366700,77000,77000,77000,77000,0
|
|
20240409,131600,44366700,77000,77000,77000,77000,401
|
|
20240409,131500,13489700,77100,77100,77100,77100,0
|
|
20240409,131400,13489700,77100,77100,77100,77100,0
|
|
20240409,131300,13489700,77100,77100,77100,77100,0
|
|
20240409,131200,13489700,77100,77100,77100,77100,0
|
|
20240409,131100,13489700,77100,77100,77100,77100,0
|
|
20240409,131000,13489700,77100,77100,77100,77100,0
|
|
20240409,130900,13489700,77100,77100,77100,77100,0
|
|
20240409,130800,13489700,77100,77100,77100,77100,0
|
|
20240409,130700,13489700,77100,77100,77100,77100,0
|
|
20240409,130600,13489700,77100,77100,77100,77100,0
|
|
20240409,130500,13489700,77100,77100,77100,77100,0
|
|
20240409,130400,13489700,77100,77100,77100,77100,0
|
|
20240409,130300,13489700,77100,77100,77100,77100,0
|
|
20240409,130200,13489700,77100,77100,77100,77100,0
|
|
20240409,130100,13489700,77100,77100,77100,77100,0
|
|
20240409,130000,13489700,77100,77100,77100,77100,1
|
|
20240409,125900,13412600,76800,76800,76800,76800,1
|
|
20240409,125800,13335800,77000,77000,77000,77000,0
|
|
20240409,125700,13335800,77000,77000,77000,77000,0
|
|
20240409,125600,13335800,77000,77000,77000,77000,0
|
|
20240409,125500,13335800,77000,77000,77000,77000,0
|
|
20240409,125400,13335800,77000,77000,77000,77000,0
|
|
20240409,125300,13335800,77000,77000,77000,77000,0
|
|
20240409,125200,13335800,77000,77000,77000,77000,0
|
|
20240409,125100,13335800,77000,77000,77000,77000,0
|
|
20240409,125000,13335800,77000,77000,77000,77000,0
|
|
20240409,124900,13335800,77000,77000,77000,77000,0
|
|
20240409,124800,13335800,77000,77000,77000,77000,0
|
|
20240409,124700,13335800,77000,77000,77000,77000,0
|
|
20240409,124600,13335800,77000,77000,77000,77000,0
|
|
20240409,124500,13335800,77000,77000,77000,77000,5
|
|
20240409,124400,12950800,76800,76800,76800,76800,0
|
|
20240409,124300,12950800,76800,76800,76800,76800,0
|
|
20240409,124200,12950800,76800,76800,76800,76800,1
|
|
20240409,124100,12874000,77000,77000,77000,77000,0
|
|
20240409,124000,12874000,77000,77000,77000,77000,5
|
|
20240409,123900,12489000,76800,76800,76800,76800,0
|
|
20240409,123800,12489000,76800,76800,76800,76800,0
|
|
20240409,123700,12489000,76800,76800,76800,76800,0
|
|
20240409,123600,12489000,76800,76800,76800,76800,0
|
|
20240409,123500,12489000,76800,76800,76800,76800,0
|
|
20240409,123400,12489000,76800,76800,76800,76800,0
|
|
20240409,123300,12489000,76800,76800,76800,76800,0
|
|
20240409,123200,12489000,76800,76800,76800,76800,0
|
|
20240409,123100,12489000,76800,76800,76800,76800,0
|
|
20240409,123000,12489000,76800,76800,76800,76800,0
|
|
20240409,122900,12489000,76800,76800,76800,76800,0
|
|
20240409,122800,12489000,76800,76800,76800,76800,0
|
|
20240409,122700,12489000,76800,76800,76800,76800,0
|
|
20240409,122600,12489000,76800,76800,76800,76800,0
|
|
20240409,122500,12489000,76800,76800,76800,76800,1
|
|
20240409,122400,12412200,76900,76900,76900,76900,0
|
|
20240409,122300,12412200,76900,76900,76900,76900,0
|
|
20240409,122200,12412200,76900,76900,76900,76900,0
|
|
20240409,122100,12412200,76900,76900,76900,76900,0
|
|
20240409,122000,12412200,76900,76900,76900,76900,0
|
|
20240409,121900,12412200,76900,76900,76900,76900,0
|
|
20240409,121800,12412200,76900,76900,76900,76900,0
|
|
20240409,121700,12412200,76900,76900,76900,76900,0
|
|
20240409,121600,12412200,76900,76900,76900,76900,0
|
|
20240409,121500,12412200,76900,76900,76900,76900,0
|
|
20240409,121400,12412200,76900,76900,76900,76900,0
|
|
20240409,121300,12412200,76900,76900,76900,76900,0
|
|
20240409,121200,12412200,76900,76900,76900,76900,0
|
|
20240409,121100,12412200,76900,76900,76900,76900,0
|
|
20240409,121000,12412200,76900,76900,76900,76900,0
|
|
20240409,120900,12412200,76900,76900,76900,76900,0
|
|
20240409,120800,12412200,76900,76900,76900,76900,1
|
|
20240409,120700,12335300,76900,76900,76900,76900,0
|
|
20240409,120600,12335300,76900,76900,76900,76900,0
|
|
20240409,120500,12335300,76900,76900,76900,76900,0
|
|
20240409,120400,12335300,76900,76900,76900,76900,0
|
|
20240409,120300,12335300,76900,76900,76900,76900,0
|
|
20240409,120200,12335300,76900,76900,76900,76900,0
|
|
20240409,120100,12335300,76900,76900,76900,76900,0
|
|
20240409,120000,12335300,76900,76900,76900,76900,0
|
|
20240409,115900,12335300,76900,76900,76900,76900,0
|
|
20240409,115800,12335300,76900,76900,76900,76900,0
|
|
20240409,115700,12335300,76900,76900,76900,76900,0
|
|
20240409,115600,12335300,76900,76900,76900,76900,0
|
|
20240409,115500,12335300,76900,76900,76900,76900,0
|
|
20240409,115400,12335300,76900,76900,76900,76900,0
|
|
20240409,115300,12335300,76900,76900,76900,76900,0
|
|
20240409,115200,12335300,76900,76900,76900,76900,0
|
|
20240409,115100,12335300,76900,76900,76900,76900,1
|
|
20240409,115000,12258400,77200,77200,77200,77200,0
|
|
20240409,114900,12258400,77200,77200,77200,77200,0
|
|
20240409,114800,12258400,77200,77200,77200,77200,0
|
|
20240409,114700,12258400,77200,77200,77200,77200,1
|
|
20240409,114600,12181200,76900,76900,76900,76900,0
|
|
20240409,114500,12181200,76900,76900,76900,76900,0
|
|
20240409,114400,12181200,76900,76900,76900,76900,50
|
|
20240409,114300,8336200,76900,76900,76900,76900,0
|
|
20240409,114200,8336200,76900,76900,76900,76900,0
|
|
20240409,114100,8336200,76900,76900,76900,76900,0
|
|
20240409,114000,8336200,76900,76900,76900,76900,0
|
|
20240409,113900,8336200,76900,76900,76900,76900,0
|
|
20240409,113800,8336200,76900,76900,76900,76900,0
|
|
20240409,113700,8336200,76900,76900,76900,76900,0
|
|
20240409,113600,8336200,76900,76900,76900,76900,0
|
|
20240409,113500,8336200,76900,76900,76900,76900,0
|
|
20240409,113400,8336200,76900,76900,76900,76900,1
|
|
20240409,113300,8259300,77000,77000,77000,77000,0
|
|
20240409,113200,8259300,77000,77000,77000,77000,0
|
|
20240409,113100,8259300,77000,77000,77000,77000,0
|
|
20240409,113000,8259300,77000,77000,77000,77000,0
|
|
20240409,112900,8259300,77000,77000,77000,77000,0
|
|
20240409,112800,8259300,77000,77000,77000,77000,0
|
|
20240409,112700,8259300,77000,77000,77000,77000,0
|
|
20240409,112600,8259300,77000,77000,77000,77000,0
|
|
20240409,112500,8259300,77000,77000,77000,77000,0
|
|
20240409,112400,8259300,77000,77000,77000,77000,0
|
|
20240409,112300,8259300,77000,77000,77000,77000,0
|
|
20240409,112200,8259300,77000,77000,77000,77000,0
|
|
20240409,112100,8259300,77000,77000,77000,77000,0
|
|
20240409,112000,8259300,77000,77000,77000,77000,0
|
|
20240409,111900,8259300,77000,77000,77000,77000,0
|
|
20240409,111800,8259300,77000,77000,77000,77000,0
|
|
20240409,111700,8259300,77000,77000,77000,77000,1
|
|
20240409,111600,8182300,77000,77000,77000,77000,0
|
|
20240409,111500,8182300,77000,77000,77000,77000,0
|
|
20240409,111400,8182300,77000,77000,77000,77000,0
|
|
20240409,111300,8182300,77000,77000,77000,77000,10
|
|
20240409,111200,7412300,77000,77000,77000,77000,0
|
|
20240409,111100,7412300,77000,77000,77000,77000,0
|
|
20240409,111000,7412300,77000,77000,77000,77000,0
|
|
20240409,110900,7412300,77000,77000,77000,77000,0
|
|
20240409,110800,7412300,77000,77000,77000,77000,0
|
|
20240409,110700,7412300,77000,77000,77000,77000,0
|
|
20240409,110600,7412300,77000,77000,77000,77000,0
|
|
20240409,110500,7412300,77000,77000,77000,77000,0
|
|
20240409,110400,7412300,77000,77000,77000,77000,0
|
|
20240409,110300,7412300,77000,77000,77000,77000,0
|
|
20240409,110200,7412300,77000,77000,77000,77000,0
|
|
20240409,110100,7412300,77000,77000,77000,77000,0
|
|
20240409,110000,7412300,77000,77000,77000,77000,1
|
|
20240409,105900,7335300,77200,77200,77200,77200,0
|
|
20240409,105800,7335300,77200,77200,77200,77200,0
|
|
20240409,105700,7335300,77200,77200,77200,77200,0
|
|
20240409,105600,7335300,77200,77200,77200,77200,0
|
|
20240409,105500,7335300,77200,77200,77200,77200,0
|
|
20240409,105400,7335300,77200,77200,77200,77200,0
|
|
20240409,105300,7335300,77200,77200,77200,77200,0
|
|
20240409,105200,7335300,77200,77200,77200,77200,0
|
|
20240409,105100,7335300,77200,77200,77200,77200,0
|
|
20240409,105000,7335300,77200,77200,77200,77200,0
|
|
20240409,104900,7335300,77200,77200,77200,77200,0
|
|
20240409,104800,7335300,77200,77200,77200,77200,0
|
|
20240409,104700,7335300,77200,77200,77200,77200,0
|
|
20240409,104600,7335300,77200,77200,77200,77200,0
|
|
20240409,104500,7335300,77200,77200,77200,77200,0
|
|
20240409,104400,7335300,77200,77200,77200,77200,0
|
|
20240409,104300,7335300,77200,77200,77200,77200,0
|
|
20240409,104200,7335300,77200,77200,77200,77200,0
|
|
20240409,104100,7335300,77200,77200,77200,77200,0
|
|
20240409,104000,7335300,77200,77200,77200,77200,0
|
|
20240409,103900,7335300,77200,77200,77200,77200,0
|
|
20240409,103800,7335300,77200,77200,77200,77200,0
|
|
20240409,103700,7335300,77200,77200,77200,77200,1
|
|
20240409,103600,7258100,77200,77200,77200,77200,0
|
|
20240409,103500,7258100,77200,77200,77200,77200,0
|
|
20240409,103400,7258100,77200,77200,77200,77200,0
|
|
20240409,103300,7258100,77200,77200,77200,77200,0
|
|
20240409,103200,7258100,77200,77200,77200,77200,0
|
|
20240409,103100,7258100,77200,77200,77200,77200,0
|
|
20240409,103000,7258100,77200,77200,77200,77200,0
|
|
20240409,102900,7258100,77200,77200,77200,77200,0
|
|
20240409,102800,7258100,77200,77200,77200,77200,0
|
|
20240409,102700,7258100,77200,77200,77200,77200,0
|
|
20240409,102600,7258100,77200,77200,77200,77200,0
|
|
20240409,102500,7258100,77200,77200,77200,77200,0
|
|
20240409,102400,7258100,77200,77200,77200,77200,0
|
|
20240409,102300,7258100,77200,77200,77200,77200,0
|
|
20240409,102200,7258100,77200,77200,77200,77200,0
|
|
20240409,102100,7258100,77200,77200,77200,77200,0
|
|
20240409,102000,7258100,77200,77200,77200,77200,0
|
|
20240409,101900,7258100,77200,77200,77200,77200,0
|
|
20240409,101800,7258100,77200,77200,77200,77200,0
|
|
20240409,101700,7258100,77200,77200,77200,77200,0
|
|
20240409,101600,7258100,77200,77200,77200,77200,0
|
|
20240409,101500,7258100,77200,77200,77200,77200,0
|
|
20240409,101400,7258100,77200,77200,77200,77200,0
|
|
20240409,101300,7258100,77200,77200,77200,77200,0
|
|
20240409,101200,7258100,77200,77200,77200,77200,0
|
|
20240409,101100,7258100,77200,77200,77200,77200,1
|
|
20240409,101000,7180900,77000,77000,77000,77000,0
|
|
20240409,100900,7180900,77000,77000,77000,77000,0
|
|
20240409,100800,7180900,77000,77000,77000,77000,0
|
|
20240409,100700,7180900,77000,77000,77000,77000,0
|
|
20240409,100600,7180900,77000,77000,77000,77000,0
|
|
20240409,100500,7180900,77000,77000,77000,77000,0
|
|
20240409,100400,7180900,77000,77000,77000,77000,0
|
|
20240409,100300,7180900,77000,77000,77000,77000,0
|
|
20240409,100200,7180900,77000,77000,77000,77000,0
|
|
20240409,100100,7180900,77000,77000,77000,77000,10
|
|
20240409,100000,6410900,77000,77000,77000,77000,1
|
|
20240409,095900,6333900,77000,77000,77000,77000,0
|
|
20240409,095800,6333900,77000,77000,77000,77000,0
|
|
20240409,095700,6333900,77000,77000,77000,77000,0
|
|
20240409,095600,6333900,77000,77000,77000,77000,1
|
|
20240409,095500,6256900,77000,77000,77000,77000,0
|
|
20240409,095400,6256900,77000,77000,77000,77000,0
|
|
20240409,095300,6256900,77000,77000,77000,77000,0
|
|
20240409,095200,6256900,77000,77000,77000,77000,0
|
|
20240409,095100,6256900,77000,77000,77000,77000,0
|
|
20240409,095000,6256900,77000,77000,77000,77000,0
|
|
20240409,094900,6256900,77000,77000,77000,77000,0
|
|
20240409,094800,6256900,77000,77000,77000,77000,2
|
|
20240409,094700,6102900,77000,77000,77000,77000,0
|
|
20240409,094600,6102900,77000,77000,77000,77000,0
|
|
20240409,094500,6102900,77000,77000,77000,77000,0
|
|
20240409,094400,6102900,77000,77000,77000,77000,0
|
|
20240409,094300,6102900,77000,77000,77000,77000,0
|
|
20240409,094200,6102900,77000,77000,77000,77000,0
|
|
20240409,094100,6102900,77000,77000,77000,77000,0
|
|
20240409,094000,6102900,77000,77000,77000,77000,0
|
|
20240409,093900,6102900,77000,77000,77000,77000,0
|
|
20240409,093800,6102900,77000,77000,77000,77000,0
|
|
20240409,093700,6102900,77000,77000,77000,77000,0
|
|
20240409,093600,6102900,77000,77000,77000,77000,0
|
|
20240409,093500,6102900,77000,77000,77000,77000,0
|
|
20240409,093400,6102900,77000,77000,77000,77000,0
|
|
20240409,093300,6102900,77000,77000,77000,77000,0
|
|
20240409,093200,6102900,77000,77000,77000,77000,0
|
|
20240409,093100,6102900,77000,77000,77000,77000,0
|
|
20240409,093000,6102900,77000,77000,77000,77000,0
|
|
20240409,092900,6102900,77000,77000,77000,77000,0
|
|
20240409,092800,6102900,77000,77000,77000,77000,0
|
|
20240409,092700,6102900,77000,77000,77000,77000,0
|
|
20240409,092600,6102900,77000,77000,77000,77000,0
|
|
20240409,092500,6102900,77000,77000,77000,77000,0
|
|
20240409,092400,6102900,77000,77000,77000,77000,0
|
|
20240409,092300,6102900,77000,77000,77000,77000,0
|
|
20240409,092200,6102900,77000,77000,77000,77000,0
|
|
20240409,092100,6102900,77000,77000,77000,77000,0
|
|
20240409,092000,6102900,77000,77000,77000,77000,0
|
|
20240409,091900,6102900,77000,77000,77000,77000,0
|
|
20240409,091800,6102900,77000,77000,77000,77000,6
|
|
20240409,091700,5640900,77300,77300,77300,77300,0
|
|
20240409,091600,5640900,77300,77300,77300,77300,0
|
|
20240409,091500,5640900,77300,77300,77300,77300,0
|
|
20240409,091400,5640900,77300,77300,77300,77300,0
|
|
20240409,091300,5640900,77300,77300,77300,77300,0
|
|
20240409,091200,5640900,77300,77300,77300,77300,0
|
|
20240409,091100,5640900,77300,77300,77300,77300,0
|
|
20240409,091000,5640900,77300,77300,77300,77300,0
|
|
20240409,090900,5640900,77300,77300,77300,77300,0
|
|
20240409,090800,5640900,77300,77300,77300,77300,0
|
|
20240409,090700,5640900,77300,77100,77300,77100,11
|
|
20240409,090600,4792600,77300,77300,77300,77300,0
|
|
20240409,090500,4792600,77300,77300,77300,77300,0
|
|
20240409,090400,4792600,77300,77300,77300,77300,0
|
|
20240409,090300,4792600,77300,77300,77300,77300,30
|
|
20240409,090200,2473600,77300,77300,77300,77300,0
|
|
20240409,090100,2473600,77300,77300,77300,77300,2
|
|
20240409,090000,2319000,77300,77300,77300,77300,30
|