658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195500,125175800,78100,78100,78100,78100,17
|
|
20240417,195400,125175800,78100,78100,78100,78100,0
|
|
20240417,195300,125175800,78100,78100,78100,78100,0
|
|
20240417,195200,125175800,78100,78100,78100,78100,0
|
|
20240417,195100,125175800,78100,78100,78100,78100,0
|
|
20240417,195000,125175800,78100,78100,78100,78100,0
|
|
20240417,194900,125175800,78100,78100,78100,78100,0
|
|
20240417,194800,125175800,78100,78100,78100,78100,0
|
|
20240417,194700,125175800,78100,78100,78100,78100,0
|
|
20240417,194600,125175800,78100,78100,78100,78100,0
|
|
20240417,194500,125175800,78100,78100,78100,78100,0
|
|
20240417,194400,125175800,78100,78100,78100,78100,0
|
|
20240417,194300,125175800,78100,78100,78100,78100,0
|
|
20240417,194200,125175800,78100,78100,78100,78100,0
|
|
20240417,194100,125175800,78100,78100,78100,78100,0
|
|
20240417,194000,125175800,78100,78100,78100,78100,0
|
|
20240417,193900,125175800,78100,78100,78100,78100,0
|
|
20240417,193800,125175800,78100,78100,78100,78100,0
|
|
20240417,193700,125175800,78100,78100,78100,78100,0
|
|
20240417,193600,125175800,78100,78100,78100,78100,0
|
|
20240417,193500,125175800,78100,78100,78100,78100,0
|
|
20240417,193400,125175800,78100,78100,78100,78100,0
|
|
20240417,193300,125175800,78100,78100,78100,78100,0
|
|
20240417,193200,125175800,78100,78100,78100,78100,0
|
|
20240417,193100,125175800,78100,78100,78100,78100,0
|
|
20240417,193000,125175800,78100,78100,78100,78100,0
|
|
20240417,192900,125175800,78100,78100,78100,78100,0
|
|
20240417,192800,125175800,78100,78100,78100,78100,0
|
|
20240417,192700,125175800,78100,78100,78100,78100,0
|
|
20240417,192600,125175800,78100,78100,78100,78100,0
|
|
20240417,192500,125175800,78100,78100,78100,78100,17
|
|
20240417,192400,125175800,78100,78100,78100,78100,0
|
|
20240417,192300,125175800,78100,78100,78100,78100,0
|
|
20240417,192200,125175800,78100,78100,78100,78100,0
|
|
20240417,192100,125175800,78100,78100,78100,78100,0
|
|
20240417,192000,125175800,78100,78100,78100,78100,0
|
|
20240417,191900,125175800,78100,78100,78100,78100,0
|
|
20240417,191800,125175800,78100,78100,78100,78100,0
|
|
20240417,191700,125175800,78100,78100,78100,78100,0
|
|
20240417,191600,125175800,78100,78100,78100,78100,0
|
|
20240417,191500,125175800,78100,78100,78100,78100,0
|
|
20240417,191400,125175800,78100,78100,78100,78100,0
|
|
20240417,191300,125175800,78100,78100,78100,78100,0
|
|
20240417,191200,125175800,78100,78100,78100,78100,0
|
|
20240417,191100,125175800,78100,78100,78100,78100,0
|
|
20240417,191000,125175800,78100,78100,78100,78100,0
|
|
20240417,190900,125175800,78100,78100,78100,78100,0
|
|
20240417,190800,125175800,78100,78100,78100,78100,0
|
|
20240417,190700,125175800,78100,78100,78100,78100,0
|
|
20240417,190600,125175800,78100,78100,78100,78100,0
|
|
20240417,190500,125175800,78100,78100,78100,78100,0
|
|
20240417,190400,125175800,78100,78100,78100,78100,0
|
|
20240417,190300,125175800,78100,78100,78100,78100,0
|
|
20240417,190200,125175800,78100,78100,78100,78100,0
|
|
20240417,190100,125175800,78100,78100,78100,78100,0
|
|
20240417,190000,125175800,78100,78100,78100,78100,0
|
|
20240417,185900,125175800,78100,78100,78100,78100,0
|
|
20240417,185800,125175800,78100,78100,78100,78100,0
|
|
20240417,185700,125175800,78100,78100,78100,78100,0
|
|
20240417,185600,125175800,78100,78100,78100,78100,0
|
|
20240417,185500,125175800,78100,78100,78100,78100,17
|
|
20240417,185400,125175800,78100,78100,78100,78100,0
|
|
20240417,185300,125175800,78100,78100,78100,78100,0
|
|
20240417,185200,125175800,78100,78100,78100,78100,0
|
|
20240417,185100,125175800,78100,78100,78100,78100,0
|
|
20240417,185000,125175800,78100,78100,78100,78100,0
|
|
20240417,184900,125175800,78100,78100,78100,78100,0
|
|
20240417,184800,125175800,78100,78100,78100,78100,0
|
|
20240417,184700,125175800,78100,78100,78100,78100,0
|
|
20240417,184600,125175800,78100,78100,78100,78100,0
|
|
20240417,184500,125175800,78100,78100,78100,78100,0
|
|
20240417,184400,125175800,78100,78100,78100,78100,0
|
|
20240417,184300,125175800,78100,78100,78100,78100,0
|
|
20240417,184200,125175800,78100,78100,78100,78100,0
|
|
20240417,184100,125175800,78100,78100,78100,78100,0
|
|
20240417,184000,125175800,78100,78100,78100,78100,0
|
|
20240417,183900,125175800,78100,78100,78100,78100,0
|
|
20240417,183800,125175800,78100,78100,78100,78100,0
|
|
20240417,183700,125175800,78100,78100,78100,78100,0
|
|
20240417,183600,125175800,78100,78100,78100,78100,0
|
|
20240417,183500,125175800,78100,78100,78100,78100,0
|
|
20240417,183400,125175800,78100,78100,78100,78100,0
|
|
20240417,183300,125175800,78100,78100,78100,78100,0
|
|
20240417,183200,125175800,78100,78100,78100,78100,0
|
|
20240417,183100,125175800,78100,78100,78100,78100,0
|
|
20240417,183000,125175800,78100,78100,78100,78100,0
|
|
20240417,182900,125175800,78100,78100,78100,78100,0
|
|
20240417,182800,125175800,78100,78100,78100,78100,0
|
|
20240417,182700,125175800,78100,78100,78100,78100,0
|
|
20240417,182600,125175800,78100,78100,78100,78100,0
|
|
20240417,182500,125175800,78100,78100,78100,78100,17
|
|
20240417,182400,125175800,78100,78100,78100,78100,0
|
|
20240417,182300,125175800,78100,78100,78100,78100,0
|
|
20240417,182200,125175800,78100,78100,78100,78100,0
|
|
20240417,182100,125175800,78100,78100,78100,78100,0
|
|
20240417,182000,125175800,78100,78100,78100,78100,0
|
|
20240417,181900,125175800,78100,78100,78100,78100,0
|
|
20240417,181800,125175800,78100,78100,78100,78100,0
|
|
20240417,181700,125175800,78100,78100,78100,78100,0
|
|
20240417,181600,125175800,78100,78100,78100,78100,0
|
|
20240417,181500,125175800,78100,78100,78100,78100,0
|
|
20240417,181400,125175800,78100,78100,78100,78100,0
|
|
20240417,181300,125175800,78100,78100,78100,78100,0
|
|
20240417,181200,125175800,78100,78100,78100,78100,0
|
|
20240417,181100,125175800,78100,78100,78100,78100,0
|
|
20240417,181000,125175800,78100,78100,78100,78100,0
|
|
20240417,180900,125175800,78100,78100,78100,78100,0
|
|
20240417,180800,125175800,78100,78100,78100,78100,0
|
|
20240417,180700,125175800,78100,78100,78100,78100,0
|
|
20240417,180600,125175800,78100,78100,78100,78100,0
|
|
20240417,180500,125175800,78100,78100,78100,78100,0
|
|
20240417,180400,125175800,78100,78100,78100,78100,0
|
|
20240417,180300,125175800,78100,78100,78100,78100,0
|
|
20240417,180200,125175800,78100,78100,78100,78100,0
|
|
20240417,180100,125175800,78100,78100,78100,78100,0
|
|
20240417,180000,125175800,78100,78100,78100,78100,0
|
|
20240417,175900,125175800,78100,78100,78100,78100,0
|
|
20240417,175800,125175800,78100,78100,78100,78100,0
|
|
20240417,175700,125175800,78100,78100,78100,78100,0
|
|
20240417,175600,125175800,78100,78100,78100,78100,0
|
|
20240417,175500,125175800,78100,78100,78100,78100,17
|
|
20240417,175400,125175800,78100,78100,78100,78100,0
|
|
20240417,175300,125175800,78100,78100,78100,78100,0
|
|
20240417,175200,125175800,78100,78100,78100,78100,0
|
|
20240417,175100,125175800,78100,78100,78100,78100,0
|
|
20240417,175000,125175800,78100,78100,78100,78100,0
|
|
20240417,174900,125175800,78100,78100,78100,78100,0
|
|
20240417,174800,125175800,78100,78100,78100,78100,0
|
|
20240417,174700,125175800,78100,78100,78100,78100,0
|
|
20240417,174600,125175800,78100,78100,78100,78100,0
|
|
20240417,174500,125175800,78100,78100,78100,78100,0
|
|
20240417,174400,125175800,78100,78100,78100,78100,0
|
|
20240417,174300,125175800,78100,78100,78100,78100,0
|
|
20240417,174200,125175800,78100,78100,78100,78100,0
|
|
20240417,174100,125175800,78100,78100,78100,78100,0
|
|
20240417,174000,125175800,78100,78100,78100,78100,0
|
|
20240417,173900,125175800,78100,78100,78100,78100,0
|
|
20240417,173800,125175800,78100,78100,78100,78100,0
|
|
20240417,173700,125175800,78100,78100,78100,78100,0
|
|
20240417,173600,125175800,78100,78100,78100,78100,0
|
|
20240417,173500,125175800,78100,78100,78100,78100,0
|
|
20240417,173400,125175800,78100,78100,78100,78100,0
|
|
20240417,173300,125175800,78100,78100,78100,78100,0
|
|
20240417,173200,125175800,78100,78100,78100,78100,0
|
|
20240417,173100,125175800,78100,78100,78100,78100,0
|
|
20240417,173000,125175800,78100,78100,78100,78100,0
|
|
20240417,172900,125175800,78100,78100,78100,78100,0
|
|
20240417,172800,125175800,78100,78100,78100,78100,0
|
|
20240417,172700,125175800,78100,78100,78100,78100,0
|
|
20240417,172600,125175800,78100,78100,78100,78100,0
|
|
20240417,172500,125175800,78100,78100,78100,78100,17
|
|
20240417,172400,125175800,78100,78100,78100,78100,0
|
|
20240417,172300,125175800,78100,78100,78100,78100,0
|
|
20240417,172200,125175800,78100,78100,78100,78100,0
|
|
20240417,172100,125175800,78100,78100,78100,78100,0
|
|
20240417,172000,125175800,78100,78100,78100,78100,0
|
|
20240417,171900,125175800,78100,78100,78100,78100,0
|
|
20240417,171800,125175800,78100,78100,78100,78100,0
|
|
20240417,171700,125175800,78100,78100,78100,78100,0
|
|
20240417,171600,125175800,78100,78100,78100,78100,0
|
|
20240417,171500,125175800,78100,78100,78100,78100,0
|
|
20240417,171400,125175800,78100,78100,78100,78100,0
|
|
20240417,171300,125175800,78100,78100,78100,78100,0
|
|
20240417,171200,125175800,78100,78100,78100,78100,0
|
|
20240417,171100,125175800,78100,78100,78100,78100,0
|
|
20240417,171000,125175800,78100,78100,78100,78100,0
|
|
20240417,170900,125175800,78100,78100,78100,78100,0
|
|
20240417,170800,125175800,78100,78100,78100,78100,0
|
|
20240417,170700,125175800,78100,78100,78100,78100,0
|
|
20240417,170600,125175800,78100,78100,78100,78100,0
|
|
20240417,170500,125175800,78100,78100,78100,78100,0
|
|
20240417,170400,125175800,78100,78100,78100,78100,0
|
|
20240417,170300,125175800,78100,78100,78100,78100,0
|
|
20240417,170200,125175800,78100,78100,78100,78100,0
|
|
20240417,170100,125175800,78100,78100,78100,78100,0
|
|
20240417,170000,125175800,78100,78100,78100,78100,0
|
|
20240417,165900,125175800,78100,78100,78100,78100,0
|
|
20240417,165800,125175800,78100,78100,78100,78100,0
|
|
20240417,165700,125175800,78100,78100,78100,78100,0
|
|
20240417,165600,125175800,78100,78100,78100,78100,0
|
|
20240417,165500,125175800,78100,78100,78100,78100,17
|
|
20240417,165400,125175800,78100,78100,78100,78100,0
|
|
20240417,165300,125175800,78100,78100,78100,78100,0
|
|
20240417,165200,125175800,78100,78100,78100,78100,0
|
|
20240417,165100,125175800,78100,78100,78100,78100,0
|
|
20240417,165000,125175800,78100,78100,78100,78100,0
|
|
20240417,164900,125175800,78100,78100,78100,78100,0
|
|
20240417,164800,125175800,78100,78100,78100,78100,0
|
|
20240417,164700,125175800,78100,78100,78100,78100,0
|
|
20240417,164600,125175800,78100,78100,78100,78100,0
|
|
20240417,164500,125175800,78100,78100,78100,78100,0
|
|
20240417,164400,125175800,78100,78100,78100,78100,0
|
|
20240417,164300,125175800,78100,78100,78100,78100,0
|
|
20240417,164200,125175800,78100,78100,78100,78100,0
|
|
20240417,164100,125175800,78100,78100,78100,78100,0
|
|
20240417,164000,125175800,78100,78100,78100,78100,0
|
|
20240417,163900,125175800,78100,78100,78100,78100,0
|
|
20240417,163800,125175800,78100,78100,78100,78100,0
|
|
20240417,163700,125175800,78100,78100,78100,78100,0
|
|
20240417,163600,125175800,78100,78100,78100,78100,0
|
|
20240417,163500,125175800,78100,78100,78100,78100,0
|
|
20240417,163400,125175800,78100,78100,78100,78100,0
|
|
20240417,163300,125175800,78100,78100,78100,78100,0
|
|
20240417,163200,125175800,78100,78100,78100,78100,0
|
|
20240417,163100,125175800,78100,78100,78100,78100,0
|
|
20240417,163000,125175800,78100,78100,78100,78100,0
|
|
20240417,162900,125175800,78100,78100,78100,78100,0
|
|
20240417,162800,125175800,78100,78100,78100,78100,0
|
|
20240417,162700,125175800,78100,78100,78100,78100,0
|
|
20240417,162600,125175800,78100,78100,78100,78100,0
|
|
20240417,162500,125175800,78100,78100,78100,78100,17
|
|
20240417,162400,125175800,78100,78100,78100,78100,0
|
|
20240417,162300,125175800,78100,78100,78100,78100,0
|
|
20240417,162200,125175800,78100,78100,78100,78100,0
|
|
20240417,162100,125175800,78100,78100,78100,78100,0
|
|
20240417,162000,125175800,78100,78100,78100,78100,0
|
|
20240417,161900,125175800,78100,78100,78100,78100,0
|
|
20240417,161800,125175800,78100,78100,78100,78100,0
|
|
20240417,161700,125175800,78100,78100,78100,78100,0
|
|
20240417,161600,125175800,78100,78100,78100,78100,0
|
|
20240417,161500,125175800,78100,78100,78100,78100,0
|
|
20240417,161400,125175800,78100,78100,78100,78100,0
|
|
20240417,161300,125175800,78100,78100,78100,78100,0
|
|
20240417,161200,125175800,78100,78100,78100,78100,0
|
|
20240417,161100,125175800,78100,78100,78100,78100,0
|
|
20240417,161000,125175800,78100,78100,78100,78100,0
|
|
20240417,160900,125175800,78100,78100,78100,78100,0
|
|
20240417,160800,125175800,78100,78100,78100,78100,0
|
|
20240417,160700,125175800,78100,78100,78100,78100,0
|
|
20240417,160600,125175800,78100,78100,78100,78100,0
|
|
20240417,160500,125175800,78100,78100,78100,78100,0
|
|
20240417,160400,125175800,78100,78100,78100,78100,0
|
|
20240417,160300,125175800,78100,78100,78100,78100,0
|
|
20240417,160200,125175800,78100,78100,78100,78100,0
|
|
20240417,160100,125175800,78100,78100,78100,78100,0
|
|
20240417,160000,125175800,78100,78100,78100,78100,0
|
|
20240417,155900,125175800,78100,78100,78100,78100,0
|
|
20240417,155800,125175800,78100,78100,78100,78100,0
|
|
20240417,155700,125175800,78100,78100,78100,78100,0
|
|
20240417,155600,125175800,78100,78100,78100,78100,0
|
|
20240417,155500,125175800,78100,78100,78100,78100,17
|
|
20240417,155400,125175800,78100,78100,78100,78100,0
|
|
20240417,155300,125175800,78100,78100,78100,78100,0
|
|
20240417,155200,125175800,78100,78100,78100,78100,0
|
|
20240417,155100,125175800,78100,78100,78100,78100,0
|
|
20240417,155000,125175800,78100,78100,78100,78100,0
|
|
20240417,154900,125175800,78100,78100,78100,78100,0
|
|
20240417,154800,125175800,78100,78100,78100,78100,0
|
|
20240417,154700,125175800,78100,78100,78100,78100,0
|
|
20240417,154600,125175800,78100,78100,78100,78100,0
|
|
20240417,154500,125175800,78100,78100,78100,78100,0
|
|
20240417,154400,125175800,78100,78100,78100,78100,0
|
|
20240417,154300,125175800,78100,78100,78100,78100,0
|
|
20240417,154200,125175800,78100,78100,78100,78100,0
|
|
20240417,154100,125175800,78100,78100,78100,78100,0
|
|
20240417,154000,125175800,78100,78100,78100,78100,0
|
|
20240417,153900,125175800,78100,78100,78100,78100,0
|
|
20240417,153800,125175800,78100,78100,78100,78100,0
|
|
20240417,153700,125175800,78100,78100,78100,78100,0
|
|
20240417,153600,125175800,78100,78100,78100,78100,0
|
|
20240417,153500,125175800,78100,78100,78100,78100,0
|
|
20240417,153400,125175800,78100,78100,78100,78100,0
|
|
20240417,153300,125175800,78100,78100,78100,78100,0
|
|
20240417,153200,125175800,78100,78100,78100,78100,0
|
|
20240417,153100,125175800,78100,78100,78100,78100,0
|
|
20240417,153000,125175800,78100,78100,78100,78100,17
|
|
20240417,152900,123848100,78000,78000,78000,78000,0
|
|
20240417,152800,123848100,78000,78000,78000,78000,0
|
|
20240417,152700,123848100,78000,78000,78000,78000,0
|
|
20240417,152600,123848100,78000,78000,78000,78000,0
|
|
20240417,152500,123848100,78000,78000,78000,78000,0
|
|
20240417,152400,123848100,78000,78000,78000,78000,0
|
|
20240417,152300,123848100,78000,78000,78000,78000,0
|
|
20240417,152200,123848100,78000,78000,78000,78000,0
|
|
20240417,152100,123848100,78000,78000,78000,78000,0
|
|
20240417,152000,123848100,78000,78000,78000,78000,0
|
|
20240417,151900,123848100,78000,77900,78000,77900,27
|
|
20240417,151800,121742700,77900,77900,77900,77900,0
|
|
20240417,151700,121742700,77900,77900,77900,77900,4
|
|
20240417,151600,121431100,77800,77800,77800,77800,0
|
|
20240417,151500,121431100,77800,77800,77800,77800,0
|
|
20240417,151400,121431100,77800,77800,77800,77800,0
|
|
20240417,151300,121431100,77800,77800,77800,77800,0
|
|
20240417,151200,121431100,77800,77800,77800,77800,0
|
|
20240417,151100,121431100,77800,77800,77800,77800,0
|
|
20240417,151000,121431100,77800,77800,77800,77800,0
|
|
20240417,150900,121431100,77800,77800,77800,77800,0
|
|
20240417,150800,121431100,77800,77800,77800,77800,0
|
|
20240417,150700,121431100,77800,77800,77800,77800,0
|
|
20240417,150600,121431100,77800,77800,77800,77800,0
|
|
20240417,150500,121431100,77800,77800,77800,77800,0
|
|
20240417,150400,121431100,77800,77800,77800,77800,0
|
|
20240417,150300,121431100,77800,77800,77800,77800,0
|
|
20240417,150200,121431100,77800,77800,77800,77800,0
|
|
20240417,150100,121431100,77800,77800,77800,77800,0
|
|
20240417,150000,121431100,77800,77800,77800,77800,14
|
|
20240417,145900,120341900,77500,77500,77500,77500,0
|
|
20240417,145800,120341900,77500,77500,77500,77500,0
|
|
20240417,145700,120341900,77500,77500,77500,77500,0
|
|
20240417,145600,120341900,77500,77500,77500,77500,0
|
|
20240417,145500,120341900,77500,77500,77500,77500,0
|
|
20240417,145400,120341900,77500,77500,77500,77500,0
|
|
20240417,145300,120341900,77500,77500,77500,77500,0
|
|
20240417,145200,120341900,77500,77500,77500,77500,0
|
|
20240417,145100,120341900,77500,77500,77500,77500,0
|
|
20240417,145000,120341900,77500,77500,77500,77500,0
|
|
20240417,144900,120341900,77500,77500,77500,77500,0
|
|
20240417,144800,120341900,77500,77500,77500,77500,0
|
|
20240417,144700,120341900,77500,77500,77500,77500,0
|
|
20240417,144600,120341900,77500,77500,77500,77500,0
|
|
20240417,144500,120341900,77500,77500,77500,77500,0
|
|
20240417,144400,120341900,77500,77500,77500,77500,0
|
|
20240417,144300,120341900,77500,77500,77500,77500,0
|
|
20240417,144200,120341900,77500,77500,77500,77500,0
|
|
20240417,144100,120341900,77500,77500,77500,77500,0
|
|
20240417,144000,120341900,77500,77500,77500,77500,0
|
|
20240417,143900,120341900,77500,77500,77500,77500,0
|
|
20240417,143800,120341900,77500,77500,77500,77500,0
|
|
20240417,143700,120341900,77500,77500,77500,77500,0
|
|
20240417,143600,120341900,77500,77500,77500,77500,0
|
|
20240417,143500,120341900,77500,77500,77500,77500,0
|
|
20240417,143400,120341900,77500,77500,77500,77500,0
|
|
20240417,143300,120341900,77500,77500,77500,77500,0
|
|
20240417,143200,120341900,77500,77500,77500,77500,0
|
|
20240417,143100,120341900,77500,77500,77500,77500,0
|
|
20240417,143000,120341900,77500,77500,77500,77500,0
|
|
20240417,142900,120341900,77500,77500,77500,77500,0
|
|
20240417,142800,120341900,77500,77500,77500,77500,10
|
|
20240417,142700,119566900,77800,77800,77800,77800,0
|
|
20240417,142600,119566900,77800,77800,77800,77800,0
|
|
20240417,142500,119566900,77800,77800,77800,77800,0
|
|
20240417,142400,119566900,77800,77800,77800,77800,0
|
|
20240417,142300,119566900,77800,77800,77800,77800,0
|
|
20240417,142200,119566900,77800,77800,77800,77800,0
|
|
20240417,142100,119566900,77800,77800,77800,77800,0
|
|
20240417,142000,119566900,77800,77800,77800,77800,0
|
|
20240417,141900,119566900,77800,77800,77800,77800,0
|
|
20240417,141800,119566900,77800,77800,77800,77800,0
|
|
20240417,141700,119566900,77800,77800,77800,77800,0
|
|
20240417,141600,119566900,77800,77800,77800,77800,0
|
|
20240417,141500,119566900,77800,77800,77800,77800,0
|
|
20240417,141400,119566900,77800,77800,77800,77800,0
|
|
20240417,141300,119566900,77800,77800,77800,77800,0
|
|
20240417,141200,119566900,77800,77800,77800,77800,0
|
|
20240417,141100,119566900,77800,77800,77800,77800,0
|
|
20240417,141000,119566900,77800,77800,77800,77800,0
|
|
20240417,140900,119566900,77800,77800,77800,77800,0
|
|
20240417,140800,119566900,77800,77800,77800,77800,0
|
|
20240417,140700,119566900,77800,77800,77800,77800,0
|
|
20240417,140600,119566900,77800,77800,77800,77800,0
|
|
20240417,140500,119566900,77800,77800,77800,77800,0
|
|
20240417,140400,119566900,77800,77800,77800,77800,0
|
|
20240417,140300,119566900,77800,77800,77800,77800,0
|
|
20240417,140200,119566900,77800,77800,77800,77800,0
|
|
20240417,140100,119566900,77800,77800,77800,77800,0
|
|
20240417,140000,119566900,77800,77800,77800,77800,0
|
|
20240417,135900,119566900,77800,77800,77800,77800,0
|
|
20240417,135800,119566900,77800,77800,77800,77800,0
|
|
20240417,135700,119566900,77800,77800,77800,77800,0
|
|
20240417,135600,119566900,77800,77800,77800,77800,0
|
|
20240417,135500,119566900,77800,77800,77800,77800,0
|
|
20240417,135400,119566900,77800,77800,77800,77800,0
|
|
20240417,135300,119566900,77800,77800,77800,77800,0
|
|
20240417,135200,119566900,77800,77800,77800,77800,0
|
|
20240417,135100,119566900,77800,77800,77800,77800,0
|
|
20240417,135000,119566900,77800,77800,77800,77800,0
|
|
20240417,134900,119566900,77800,77800,77800,77800,0
|
|
20240417,134800,119566900,77800,77800,77800,77800,0
|
|
20240417,134700,119566900,77800,77800,77800,77800,0
|
|
20240417,134600,119566900,77800,77800,77800,77800,0
|
|
20240417,134500,119566900,77800,77800,77800,77800,0
|
|
20240417,134400,119566900,77800,77800,77800,77800,0
|
|
20240417,134300,119566900,77800,77800,77800,77800,0
|
|
20240417,134200,119566900,77800,77800,77800,77800,0
|
|
20240417,134100,119566900,77800,77800,77800,77800,0
|
|
20240417,134000,119566900,77800,77800,77800,77800,0
|
|
20240417,133900,119566900,77800,77800,77800,77800,0
|
|
20240417,133800,119566900,77800,77800,77800,77800,0
|
|
20240417,133700,119566900,77800,77800,77800,77800,0
|
|
20240417,133600,119566900,77800,77800,77800,77800,0
|
|
20240417,133500,119566900,77800,77800,77800,77800,0
|
|
20240417,133400,119566900,77800,77800,77800,77800,0
|
|
20240417,133300,119566900,77800,77800,77800,77800,0
|
|
20240417,133200,119566900,77800,77800,77800,77800,0
|
|
20240417,133100,119566900,77800,77800,77800,77800,0
|
|
20240417,133000,119566900,77800,77800,77800,77800,0
|
|
20240417,132900,119566900,77800,77800,77800,77800,0
|
|
20240417,132800,119566900,77800,77800,77800,77800,0
|
|
20240417,132700,119566900,77800,77800,77800,77800,0
|
|
20240417,132600,119566900,77800,77800,77800,77800,0
|
|
20240417,132500,119566900,77800,77800,77800,77800,0
|
|
20240417,132400,119566900,77800,77800,77800,77800,0
|
|
20240417,132300,119566900,77800,77800,77800,77800,0
|
|
20240417,132200,119566900,77800,77800,77800,77800,0
|
|
20240417,132100,119566900,77800,77800,77800,77800,0
|
|
20240417,132000,119566900,77800,77800,77800,77800,0
|
|
20240417,131900,119566900,77800,77800,77800,77800,0
|
|
20240417,131800,119566900,77800,77800,77800,77800,0
|
|
20240417,131700,119566900,77800,77800,77800,77800,0
|
|
20240417,131600,119566900,77800,77800,77800,77800,0
|
|
20240417,131500,119566900,77800,77800,77800,77800,0
|
|
20240417,131400,119566900,77800,77800,77800,77800,0
|
|
20240417,131300,119566900,77800,77800,77800,77800,0
|
|
20240417,131200,119566900,77800,77800,77800,77800,0
|
|
20240417,131100,119566900,77800,77800,77800,77800,0
|
|
20240417,131000,119566900,77800,77800,77800,77800,0
|
|
20240417,130900,119566900,77800,77800,77800,77800,0
|
|
20240417,130800,119566900,77800,77800,77800,77800,0
|
|
20240417,130700,119566900,77800,77800,77800,77800,0
|
|
20240417,130600,119566900,77800,77800,77800,77800,0
|
|
20240417,130500,119566900,77800,77800,77800,77800,0
|
|
20240417,130400,119566900,77800,77800,77800,77800,0
|
|
20240417,130300,119566900,77800,77800,77800,77800,0
|
|
20240417,130200,119566900,77800,77800,77800,77800,0
|
|
20240417,130100,119566900,77800,77800,77800,77800,0
|
|
20240417,130000,119566900,77800,77800,77800,77800,0
|
|
20240417,125900,119566900,77800,77800,77800,77800,0
|
|
20240417,125800,119566900,77800,77800,77800,77800,0
|
|
20240417,125700,119566900,77800,77800,77800,77800,0
|
|
20240417,125600,119566900,77800,77800,77800,77800,0
|
|
20240417,125500,119566900,77800,77800,77800,77800,0
|
|
20240417,125400,119566900,77800,77800,77800,77800,0
|
|
20240417,125300,119566900,77800,77800,77800,77800,0
|
|
20240417,125200,119566900,77800,77800,77800,77800,0
|
|
20240417,125100,119566900,77800,77800,77800,77800,0
|
|
20240417,125000,119566900,77800,77800,77800,77800,0
|
|
20240417,124900,119566900,77800,77800,77800,77800,0
|
|
20240417,124800,119566900,77800,77800,77800,77800,0
|
|
20240417,124700,119566900,77800,77800,77800,77800,0
|
|
20240417,124600,119566900,77800,77800,77800,77800,0
|
|
20240417,124500,119566900,77800,77800,77800,77800,0
|
|
20240417,124400,119566900,77800,77800,77800,77800,0
|
|
20240417,124300,119566900,77800,77800,77800,77800,0
|
|
20240417,124200,119566900,77800,77800,77800,77800,0
|
|
20240417,124100,119566900,77800,77800,77800,77800,0
|
|
20240417,124000,119566900,77800,77800,77800,77800,0
|
|
20240417,123900,119566900,77800,77800,77800,77800,0
|
|
20240417,123800,119566900,77800,77800,77800,77800,0
|
|
20240417,123700,119566900,77800,77800,77800,77800,0
|
|
20240417,123600,119566900,77800,77800,77800,77800,0
|
|
20240417,123500,119566900,77800,77800,77800,77800,0
|
|
20240417,123400,119566900,77800,77800,77800,77800,0
|
|
20240417,123300,119566900,77800,77800,77800,77800,0
|
|
20240417,123200,119566900,77800,77800,77800,77800,0
|
|
20240417,123100,119566900,77800,77800,77800,77800,0
|
|
20240417,123000,119566900,77800,77800,77800,77800,0
|
|
20240417,122900,119566900,77800,77800,77800,77800,0
|
|
20240417,122800,119566900,77800,77800,77800,77800,0
|
|
20240417,122700,119566900,77800,77800,77800,77800,0
|
|
20240417,122600,119566900,77800,77800,77800,77800,0
|
|
20240417,122500,119566900,77800,77800,77800,77800,0
|
|
20240417,122400,119566900,77800,77800,77800,77800,0
|
|
20240417,122300,119566900,77800,77800,77800,77800,0
|
|
20240417,122200,119566900,77800,77800,77800,77800,0
|
|
20240417,122100,119566900,77800,77800,77800,77800,0
|
|
20240417,122000,119566900,77800,77800,77800,77800,0
|
|
20240417,121900,119566900,77800,77800,77800,77800,0
|
|
20240417,121800,119566900,77800,77800,77800,77800,18
|
|
20240417,121700,118166500,77800,77800,77800,77800,0
|
|
20240417,121600,118166500,77800,77800,77800,77800,0
|
|
20240417,121500,118166500,77800,77800,77800,77800,0
|
|
20240417,121400,118166500,77800,77800,77800,77800,0
|
|
20240417,121300,118166500,77800,77800,77800,77800,0
|
|
20240417,121200,118166500,77800,77800,77800,77800,0
|
|
20240417,121100,118166500,77800,77800,77800,77800,0
|
|
20240417,121000,118166500,77800,77800,77800,77800,0
|
|
20240417,120900,118166500,77800,77800,77800,77800,0
|
|
20240417,120800,118166500,77800,77800,77800,77800,0
|
|
20240417,120700,118166500,77800,77800,77800,77800,0
|
|
20240417,120600,118166500,77800,77800,77800,77800,0
|
|
20240417,120500,118166500,77800,77800,77800,77800,0
|
|
20240417,120400,118166500,77800,77800,77800,77800,0
|
|
20240417,120300,118166500,77800,77800,77800,77800,0
|
|
20240417,120200,118166500,77800,77800,77800,77800,0
|
|
20240417,120100,118166500,77800,77800,77800,77800,0
|
|
20240417,120000,118166500,77800,77800,77800,77800,0
|
|
20240417,115900,118166500,77800,77800,77800,77800,0
|
|
20240417,115800,118166500,77800,77800,77800,77800,0
|
|
20240417,115700,118166500,77800,77800,77800,77800,0
|
|
20240417,115600,118166500,77800,77800,77800,77800,0
|
|
20240417,115500,118166500,77800,77800,77800,77800,0
|
|
20240417,115400,118166500,77800,77800,77800,77800,0
|
|
20240417,115300,118166500,77800,77800,77800,77800,0
|
|
20240417,115200,118166500,77800,77800,77800,77800,0
|
|
20240417,115100,118166500,77800,77800,77800,77800,0
|
|
20240417,115000,118166500,77800,77800,77800,77800,4
|
|
20240417,114900,117855300,77800,77800,77800,77800,0
|
|
20240417,114800,117855300,77800,77800,77800,77800,0
|
|
20240417,114700,117855300,77800,77800,77800,77800,0
|
|
20240417,114600,117855300,77800,77800,77800,77800,50
|
|
20240417,114500,113965300,77800,77800,77800,77800,0
|
|
20240417,114400,113965300,77800,77800,77800,77800,0
|
|
20240417,114300,113965300,77800,77200,77800,77200,60
|
|
20240417,114200,109304600,77400,77400,77400,77400,0
|
|
20240417,114100,109304600,77400,77200,77400,77200,3
|
|
20240417,114000,109072700,76900,76900,76900,76900,0
|
|
20240417,113900,109072700,76900,76900,76900,76900,0
|
|
20240417,113800,109072700,76900,76900,76900,76900,13
|
|
20240417,113700,108073000,77400,77400,77400,77400,0
|
|
20240417,113600,108073000,77400,77400,77400,77400,0
|
|
20240417,113500,108073000,77400,77400,77400,77400,0
|
|
20240417,113400,108073000,77400,77000,77400,77000,2
|
|
20240417,113300,107918600,77000,77000,77000,77000,0
|
|
20240417,113200,107918600,77000,77000,77000,77000,0
|
|
20240417,113100,107918600,77000,77000,77000,77000,0
|
|
20240417,113000,107918600,77000,77000,77000,77000,0
|
|
20240417,112900,107918600,77000,77000,77000,77000,0
|
|
20240417,112800,107918600,77000,77000,77000,77000,0
|
|
20240417,112700,107918600,77000,77000,77000,77000,0
|
|
20240417,112600,107918600,77000,77000,77000,77000,0
|
|
20240417,112500,107918600,77000,77000,77000,77000,0
|
|
20240417,112400,107918600,77000,77000,77000,77000,0
|
|
20240417,112300,107918600,77000,77000,77000,77000,0
|
|
20240417,112200,107918600,77000,77000,77000,77000,1
|
|
20240417,112100,107841600,77000,77000,77000,77000,0
|
|
20240417,112000,107841600,77000,77000,77000,77000,0
|
|
20240417,111900,107841600,77000,77000,77000,77000,0
|
|
20240417,111800,107841600,77000,77000,77000,77000,0
|
|
20240417,111700,107841600,77000,77000,77000,77000,0
|
|
20240417,111600,107841600,77000,77000,77000,77000,0
|
|
20240417,111500,107841600,77000,77000,77000,77000,0
|
|
20240417,111400,107841600,77000,77000,77000,77000,0
|
|
20240417,111300,107841600,77000,77000,77000,77000,0
|
|
20240417,111200,107841600,77000,77000,77000,77000,0
|
|
20240417,111100,107841600,77000,77000,77000,77000,0
|
|
20240417,111000,107841600,77000,77000,77000,77000,1
|
|
20240417,110900,107764600,77000,77000,77000,77000,0
|
|
20240417,110800,107764600,77000,77000,77000,77000,0
|
|
20240417,110700,107764600,77000,77000,77000,77000,1
|
|
20240417,110600,107687600,77000,77000,77000,77000,50
|
|
20240417,110500,103837600,76900,76900,76900,76900,0
|
|
20240417,110400,103837600,76900,76900,76900,76900,0
|
|
20240417,110300,103837600,76900,77100,77100,76900,46
|
|
20240417,110200,100294700,77000,77000,77000,77000,0
|
|
20240417,110100,100294700,77000,77000,77000,77000,0
|
|
20240417,110000,100294700,77000,77000,77000,77000,0
|
|
20240417,105900,100294700,77000,77000,77000,77000,0
|
|
20240417,105800,100294700,77000,77000,77000,77000,0
|
|
20240417,105700,100294700,77000,77000,77000,77000,0
|
|
20240417,105600,100294700,77000,77000,77000,77000,0
|
|
20240417,105500,100294700,77000,77000,77000,77000,0
|
|
20240417,105400,100294700,77000,77000,77000,77000,0
|
|
20240417,105300,100294700,77000,77000,77000,77000,0
|
|
20240417,105200,100294700,77000,77000,77000,77000,0
|
|
20240417,105100,100294700,77000,77000,77000,77000,0
|
|
20240417,105000,100294700,77000,77000,77000,77000,1
|
|
20240417,104900,100217700,77000,77000,77000,77000,0
|
|
20240417,104800,100217700,77000,77000,77000,77000,0
|
|
20240417,104700,100217700,77000,77000,77000,77000,0
|
|
20240417,104600,100217700,77000,77000,77000,77000,0
|
|
20240417,104500,100217700,77000,77000,77000,77000,0
|
|
20240417,104400,100217700,77000,77000,77000,77000,0
|
|
20240417,104300,100217700,77000,77000,77000,77000,0
|
|
20240417,104200,100217700,77000,77000,77000,77000,0
|
|
20240417,104100,100217700,77000,77000,77000,77000,0
|
|
20240417,104000,100217700,77000,77000,77000,77000,0
|
|
20240417,103900,100217700,77000,77000,77000,77000,0
|
|
20240417,103800,100217700,77000,77000,77000,77000,0
|
|
20240417,103700,100217700,77000,77000,77000,77000,0
|
|
20240417,103600,100217700,77000,77100,77100,77000,600
|
|
20240417,103500,54016900,77700,77700,77700,77700,0
|
|
20240417,103400,54016900,77700,77700,77700,77700,0
|
|
20240417,103300,54016900,77700,77700,77700,77700,0
|
|
20240417,103200,54016900,77700,77700,77700,77700,0
|
|
20240417,103100,54016900,77700,77200,77700,77200,25
|
|
20240417,103000,52084700,76900,76900,76900,76900,0
|
|
20240417,102900,52084700,76900,76900,76900,76900,0
|
|
20240417,102800,52084700,76900,76900,76900,76900,0
|
|
20240417,102700,52084700,76900,76900,76900,76900,0
|
|
20240417,102600,52084700,76900,76900,76900,76900,0
|
|
20240417,102500,52084700,76900,76900,76900,76900,0
|
|
20240417,102400,52084700,76900,76900,76900,76900,0
|
|
20240417,102300,52084700,76900,76900,76900,76900,0
|
|
20240417,102200,52084700,76900,76900,76900,76900,0
|
|
20240417,102100,52084700,76900,76900,76900,76900,0
|
|
20240417,102000,52084700,76900,76900,76900,76900,0
|
|
20240417,101900,52084700,76900,76900,76900,76900,0
|
|
20240417,101800,52084700,76900,76900,76900,76900,4
|
|
20240417,101700,51777100,76800,76800,76800,76800,0
|
|
20240417,101600,51777100,76800,76800,76800,76800,0
|
|
20240417,101500,51777100,76800,76800,76800,76800,0
|
|
20240417,101400,51777100,76800,76800,76800,76800,0
|
|
20240417,101300,51777100,76800,76800,76800,76800,0
|
|
20240417,101200,51777100,76800,76800,76800,76800,0
|
|
20240417,101100,51777100,76800,76800,76800,76800,0
|
|
20240417,101000,51777100,76800,76800,76800,76800,0
|
|
20240417,100900,51777100,76800,76800,76800,76800,1
|
|
20240417,100800,51700300,77000,77000,77000,77000,0
|
|
20240417,100700,51700300,77000,77000,77000,77000,0
|
|
20240417,100600,51700300,77000,77800,77800,77000,650
|
|
20240417,100500,1640200,78200,78200,78200,78200,0
|
|
20240417,100400,1640200,78200,78200,78200,78200,0
|
|
20240417,100300,1640200,78200,78200,78200,78200,0
|
|
20240417,100200,1640200,78200,78200,78200,78200,0
|
|
20240417,100100,1640200,78200,78200,78200,78200,0
|
|
20240417,100000,1640200,78200,78200,78200,78200,0
|
|
20240417,095900,1640200,78200,78200,78200,78200,0
|
|
20240417,095800,1640200,78200,78200,78200,78200,0
|
|
20240417,095700,1640200,78200,78200,78200,78200,0
|
|
20240417,095600,1640200,78200,78200,78200,78200,0
|
|
20240417,095500,1640200,78200,78200,78200,78200,0
|
|
20240417,095400,1640200,78200,78200,78200,78200,0
|
|
20240417,095300,1640200,78200,78200,78200,78200,0
|
|
20240417,095200,1640200,78200,78200,78200,78200,0
|
|
20240417,095100,1640200,78200,78200,78200,78200,0
|
|
20240417,095000,1640200,78200,78200,78200,78200,0
|
|
20240417,094900,1640200,78200,78200,78200,78200,0
|
|
20240417,094800,1640200,78200,78200,78200,78200,0
|
|
20240417,094700,1640200,78200,78200,78200,78200,0
|
|
20240417,094600,1640200,78200,78200,78200,78200,0
|
|
20240417,094500,1640200,78200,78200,78200,78200,0
|
|
20240417,094400,1640200,78200,78200,78200,78200,0
|
|
20240417,094300,1640200,78200,78200,78200,78200,0
|
|
20240417,094200,1640200,78200,78200,78200,78200,0
|
|
20240417,094100,1640200,78200,78200,78200,78200,0
|
|
20240417,094000,1640200,78200,78200,78200,78200,0
|
|
20240417,093900,1640200,78200,78200,78200,78200,0
|
|
20240417,093800,1640200,78200,78200,78200,78200,0
|
|
20240417,093700,1640200,78200,78200,78200,78200,0
|
|
20240417,093600,1640200,78200,78200,78200,78200,0
|
|
20240417,093500,1640200,78200,78200,78200,78200,0
|
|
20240417,093400,1640200,78200,78200,78200,78200,0
|
|
20240417,093300,1640200,78200,78200,78200,78200,0
|
|
20240417,093200,1640200,78200,78200,78200,78200,0
|
|
20240417,093100,1640200,78200,78200,78200,78200,0
|
|
20240417,093000,1640200,78200,78200,78200,78200,0
|
|
20240417,092900,1640200,78200,78200,78200,78200,0
|
|
20240417,092800,1640200,78200,78200,78200,78200,0
|
|
20240417,092700,1640200,78200,78200,78200,78200,0
|
|
20240417,092600,1640200,78200,78200,78200,78200,0
|
|
20240417,092500,1640200,78200,78200,78200,78200,0
|
|
20240417,092400,1640200,78200,78200,78200,78200,0
|
|
20240417,092300,1640200,78200,78200,78200,78200,0
|
|
20240417,092200,1640200,78200,78200,78200,78200,0
|
|
20240417,092100,1640200,78200,78200,78200,78200,0
|
|
20240417,092000,1640200,78200,78200,78200,78200,0
|
|
20240417,091900,1640200,78200,78200,78200,78200,0
|
|
20240417,091800,1640200,78200,78200,78200,78200,0
|
|
20240417,091700,1640200,78200,78200,78200,78200,0
|
|
20240417,091600,1640200,78200,78200,78200,78200,0
|
|
20240417,091500,1640200,78200,78200,78200,78200,0
|
|
20240417,091400,1640200,78200,78200,78200,78200,0
|
|
20240417,091300,1640200,78200,78200,78200,78200,0
|
|
20240417,091200,1640200,78200,78200,78200,78200,0
|
|
20240417,091100,1640200,78200,78200,78200,78200,0
|
|
20240417,091000,1640200,78200,78200,78200,78200,0
|
|
20240417,090900,1640200,78200,78200,78200,78200,0
|
|
20240417,090800,1640200,78200,78200,78200,78200,0
|
|
20240417,090700,1640200,78200,78200,78200,78200,0
|
|
20240417,090600,1640200,78200,78200,78200,78200,0
|
|
20240417,090500,1640200,78200,78200,78200,78200,0
|
|
20240417,090400,1640200,78200,78200,78200,78200,0
|
|
20240417,090300,1640200,78200,78200,78200,78200,0
|
|
20240417,090200,1640200,78200,78200,78200,78200,0
|
|
20240417,090100,1640200,78200,78200,78200,78200,0
|
|
20240417,090000,1640200,78200,78100,78200,78100,21
|