674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201100,30400200,77300,77300,77300,77300,4
|
|
20240422,201000,30400200,77300,77300,77300,77300,0
|
|
20240422,200900,30400200,77300,77300,77300,77300,0
|
|
20240422,200800,30400200,77300,77300,77300,77300,0
|
|
20240422,200700,30400200,77300,77300,77300,77300,0
|
|
20240422,200600,30400200,77300,77300,77300,77300,0
|
|
20240422,200500,30400200,77300,77300,77300,77300,0
|
|
20240422,200400,30400200,77300,77300,77300,77300,0
|
|
20240422,200300,30400200,77300,77300,77300,77300,0
|
|
20240422,200200,30400200,77300,77300,77300,77300,0
|
|
20240422,200100,30400200,77300,77300,77300,77300,0
|
|
20240422,200000,30400200,77300,77300,77300,77300,0
|
|
20240422,195900,30400200,77300,77300,77300,77300,0
|
|
20240422,195800,30400200,77300,77300,77300,77300,0
|
|
20240422,195700,30400200,77300,77300,77300,77300,0
|
|
20240422,195600,30400200,77300,77300,77300,77300,0
|
|
20240422,195500,30400200,77300,77300,77300,77300,0
|
|
20240422,195400,30400200,77300,77300,77300,77300,0
|
|
20240422,195300,30400200,77300,77300,77300,77300,0
|
|
20240422,195200,30400200,77300,77300,77300,77300,0
|
|
20240422,195100,30400200,77300,77300,77300,77300,0
|
|
20240422,195000,30400200,77300,77300,77300,77300,0
|
|
20240422,194900,30400200,77300,77300,77300,77300,0
|
|
20240422,194800,30400200,77300,77300,77300,77300,0
|
|
20240422,194700,30400200,77300,77300,77300,77300,0
|
|
20240422,194600,30400200,77300,77300,77300,77300,0
|
|
20240422,194500,30400200,77300,77300,77300,77300,0
|
|
20240422,194400,30400200,77300,77300,77300,77300,0
|
|
20240422,194300,30400200,77300,77300,77300,77300,0
|
|
20240422,194200,30400200,77300,77300,77300,77300,0
|
|
20240422,194100,30400200,77300,77300,77300,77300,4
|
|
20240422,194000,30400200,77300,77300,77300,77300,0
|
|
20240422,193900,30400200,77300,77300,77300,77300,0
|
|
20240422,193800,30400200,77300,77300,77300,77300,0
|
|
20240422,193700,30400200,77300,77300,77300,77300,0
|
|
20240422,193600,30400200,77300,77300,77300,77300,0
|
|
20240422,193500,30400200,77300,77300,77300,77300,0
|
|
20240422,193400,30400200,77300,77300,77300,77300,0
|
|
20240422,193300,30400200,77300,77300,77300,77300,0
|
|
20240422,193200,30400200,77300,77300,77300,77300,0
|
|
20240422,193100,30400200,77300,77300,77300,77300,0
|
|
20240422,193000,30400200,77300,77300,77300,77300,0
|
|
20240422,192900,30400200,77300,77300,77300,77300,0
|
|
20240422,192800,30400200,77300,77300,77300,77300,0
|
|
20240422,192700,30400200,77300,77300,77300,77300,0
|
|
20240422,192600,30400200,77300,77300,77300,77300,0
|
|
20240422,192500,30400200,77300,77300,77300,77300,0
|
|
20240422,192400,30400200,77300,77300,77300,77300,0
|
|
20240422,192300,30400200,77300,77300,77300,77300,0
|
|
20240422,192200,30400200,77300,77300,77300,77300,0
|
|
20240422,192100,30400200,77300,77300,77300,77300,0
|
|
20240422,192000,30400200,77300,77300,77300,77300,0
|
|
20240422,191900,30400200,77300,77300,77300,77300,0
|
|
20240422,191800,30400200,77300,77300,77300,77300,0
|
|
20240422,191700,30400200,77300,77300,77300,77300,0
|
|
20240422,191600,30400200,77300,77300,77300,77300,0
|
|
20240422,191500,30400200,77300,77300,77300,77300,0
|
|
20240422,191400,30400200,77300,77300,77300,77300,0
|
|
20240422,191300,30400200,77300,77300,77300,77300,0
|
|
20240422,191200,30400200,77300,77300,77300,77300,0
|
|
20240422,191100,30400200,77300,77300,77300,77300,4
|
|
20240422,191000,30400200,77300,77300,77300,77300,0
|
|
20240422,190900,30400200,77300,77300,77300,77300,0
|
|
20240422,190800,30400200,77300,77300,77300,77300,0
|
|
20240422,190700,30400200,77300,77300,77300,77300,0
|
|
20240422,190600,30400200,77300,77300,77300,77300,0
|
|
20240422,190500,30400200,77300,77300,77300,77300,0
|
|
20240422,190400,30400200,77300,77300,77300,77300,0
|
|
20240422,190300,30400200,77300,77300,77300,77300,0
|
|
20240422,190200,30400200,77300,77300,77300,77300,0
|
|
20240422,190100,30400200,77300,77300,77300,77300,0
|
|
20240422,190000,30400200,77300,77300,77300,77300,0
|
|
20240422,185900,30400200,77300,77300,77300,77300,0
|
|
20240422,185800,30400200,77300,77300,77300,77300,0
|
|
20240422,185700,30400200,77300,77300,77300,77300,0
|
|
20240422,185600,30400200,77300,77300,77300,77300,0
|
|
20240422,185500,30400200,77300,77300,77300,77300,0
|
|
20240422,185400,30400200,77300,77300,77300,77300,0
|
|
20240422,185300,30400200,77300,77300,77300,77300,0
|
|
20240422,185200,30400200,77300,77300,77300,77300,0
|
|
20240422,185100,30400200,77300,77300,77300,77300,0
|
|
20240422,185000,30400200,77300,77300,77300,77300,0
|
|
20240422,184900,30400200,77300,77300,77300,77300,0
|
|
20240422,184800,30400200,77300,77300,77300,77300,0
|
|
20240422,184700,30400200,77300,77300,77300,77300,0
|
|
20240422,184600,30400200,77300,77300,77300,77300,0
|
|
20240422,184500,30400200,77300,77300,77300,77300,0
|
|
20240422,184400,30400200,77300,77300,77300,77300,0
|
|
20240422,184300,30400200,77300,77300,77300,77300,0
|
|
20240422,184200,30400200,77300,77300,77300,77300,0
|
|
20240422,184100,30400200,77300,77300,77300,77300,4
|
|
20240422,184000,30400200,77300,77300,77300,77300,0
|
|
20240422,183900,30400200,77300,77300,77300,77300,0
|
|
20240422,183800,30400200,77300,77300,77300,77300,0
|
|
20240422,183700,30400200,77300,77300,77300,77300,0
|
|
20240422,183600,30400200,77300,77300,77300,77300,0
|
|
20240422,183500,30400200,77300,77300,77300,77300,0
|
|
20240422,183400,30400200,77300,77300,77300,77300,0
|
|
20240422,183300,30400200,77300,77300,77300,77300,0
|
|
20240422,183200,30400200,77300,77300,77300,77300,0
|
|
20240422,183100,30400200,77300,77300,77300,77300,0
|
|
20240422,183000,30400200,77300,77300,77300,77300,0
|
|
20240422,182900,30400200,77300,77300,77300,77300,0
|
|
20240422,182800,30400200,77300,77300,77300,77300,0
|
|
20240422,182700,30400200,77300,77300,77300,77300,0
|
|
20240422,182600,30400200,77300,77300,77300,77300,0
|
|
20240422,182500,30400200,77300,77300,77300,77300,0
|
|
20240422,182400,30400200,77300,77300,77300,77300,0
|
|
20240422,182300,30400200,77300,77300,77300,77300,0
|
|
20240422,182200,30400200,77300,77300,77300,77300,0
|
|
20240422,182100,30400200,77300,77300,77300,77300,0
|
|
20240422,182000,30400200,77300,77300,77300,77300,0
|
|
20240422,181900,30400200,77300,77300,77300,77300,0
|
|
20240422,181800,30400200,77300,77300,77300,77300,0
|
|
20240422,181700,30400200,77300,77300,77300,77300,0
|
|
20240422,181600,30400200,77300,77300,77300,77300,0
|
|
20240422,181500,30400200,77300,77300,77300,77300,0
|
|
20240422,181400,30400200,77300,77300,77300,77300,0
|
|
20240422,181300,30400200,77300,77300,77300,77300,0
|
|
20240422,181200,30400200,77300,77300,77300,77300,0
|
|
20240422,181100,30400200,77300,77300,77300,77300,4
|
|
20240422,181000,30400200,77300,77300,77300,77300,0
|
|
20240422,180900,30400200,77300,77300,77300,77300,0
|
|
20240422,180800,30400200,77300,77300,77300,77300,0
|
|
20240422,180700,30400200,77300,77300,77300,77300,0
|
|
20240422,180600,30400200,77300,77300,77300,77300,0
|
|
20240422,180500,30400200,77300,77300,77300,77300,0
|
|
20240422,180400,30400200,77300,77300,77300,77300,0
|
|
20240422,180300,30400200,77300,77300,77300,77300,0
|
|
20240422,180200,30400200,77300,77300,77300,77300,0
|
|
20240422,180100,30400200,77300,77300,77300,77300,0
|
|
20240422,180000,30400200,77300,77300,77300,77300,0
|
|
20240422,175900,30400200,77300,77300,77300,77300,0
|
|
20240422,175800,30400200,77300,77300,77300,77300,0
|
|
20240422,175700,30400200,77300,77300,77300,77300,0
|
|
20240422,175600,30400200,77300,77300,77300,77300,0
|
|
20240422,175500,30400200,77300,77300,77300,77300,0
|
|
20240422,175400,30400200,77300,77300,77300,77300,0
|
|
20240422,175300,30400200,77300,77300,77300,77300,0
|
|
20240422,175200,30400200,77300,77300,77300,77300,0
|
|
20240422,175100,30400200,77300,77300,77300,77300,0
|
|
20240422,175000,30400200,77300,77300,77300,77300,0
|
|
20240422,174900,30400200,77300,77300,77300,77300,0
|
|
20240422,174800,30400200,77300,77300,77300,77300,0
|
|
20240422,174700,30400200,77300,77300,77300,77300,0
|
|
20240422,174600,30400200,77300,77300,77300,77300,0
|
|
20240422,174500,30400200,77300,77300,77300,77300,0
|
|
20240422,174400,30400200,77300,77300,77300,77300,0
|
|
20240422,174300,30400200,77300,77300,77300,77300,0
|
|
20240422,174200,30400200,77300,77300,77300,77300,0
|
|
20240422,174100,30400200,77300,77300,77300,77300,4
|
|
20240422,174000,30400200,77300,77300,77300,77300,0
|
|
20240422,173900,30400200,77300,77300,77300,77300,0
|
|
20240422,173800,30400200,77300,77300,77300,77300,0
|
|
20240422,173700,30400200,77300,77300,77300,77300,0
|
|
20240422,173600,30400200,77300,77300,77300,77300,0
|
|
20240422,173500,30400200,77300,77300,77300,77300,0
|
|
20240422,173400,30400200,77300,77300,77300,77300,0
|
|
20240422,173300,30400200,77300,77300,77300,77300,0
|
|
20240422,173200,30400200,77300,77300,77300,77300,0
|
|
20240422,173100,30400200,77300,77300,77300,77300,0
|
|
20240422,173000,30400200,77300,77300,77300,77300,0
|
|
20240422,172900,30400200,77300,77300,77300,77300,0
|
|
20240422,172800,30400200,77300,77300,77300,77300,0
|
|
20240422,172700,30400200,77300,77300,77300,77300,0
|
|
20240422,172600,30400200,77300,77300,77300,77300,0
|
|
20240422,172500,30400200,77300,77300,77300,77300,0
|
|
20240422,172400,30400200,77300,77300,77300,77300,0
|
|
20240422,172300,30400200,77300,77300,77300,77300,0
|
|
20240422,172200,30400200,77300,77300,77300,77300,0
|
|
20240422,172100,30400200,77300,77300,77300,77300,0
|
|
20240422,172000,30400200,77300,77300,77300,77300,0
|
|
20240422,171900,30400200,77300,77300,77300,77300,0
|
|
20240422,171800,30400200,77300,77300,77300,77300,0
|
|
20240422,171700,30400200,77300,77300,77300,77300,0
|
|
20240422,171600,30400200,77300,77300,77300,77300,0
|
|
20240422,171500,30400200,77300,77300,77300,77300,0
|
|
20240422,171400,30400200,77300,77300,77300,77300,0
|
|
20240422,171300,30400200,77300,77300,77300,77300,0
|
|
20240422,171200,30400200,77300,77300,77300,77300,0
|
|
20240422,171100,30400200,77300,77300,77300,77300,4
|
|
20240422,171000,30400200,77300,77300,77300,77300,0
|
|
20240422,170900,30400200,77300,77300,77300,77300,0
|
|
20240422,170800,30400200,77300,77300,77300,77300,0
|
|
20240422,170700,30400200,77300,77300,77300,77300,0
|
|
20240422,170600,30400200,77300,77300,77300,77300,0
|
|
20240422,170500,30400200,77300,77300,77300,77300,0
|
|
20240422,170400,30400200,77300,77300,77300,77300,0
|
|
20240422,170300,30400200,77300,77300,77300,77300,0
|
|
20240422,170200,30400200,77300,77300,77300,77300,0
|
|
20240422,170100,30400200,77300,77300,77300,77300,0
|
|
20240422,170000,30400200,77300,77300,77300,77300,0
|
|
20240422,165900,30400200,77300,77300,77300,77300,0
|
|
20240422,165800,30400200,77300,77300,77300,77300,0
|
|
20240422,165700,30400200,77300,77300,77300,77300,0
|
|
20240422,165600,30400200,77300,77300,77300,77300,0
|
|
20240422,165500,30400200,77300,77300,77300,77300,0
|
|
20240422,165400,30400200,77300,77300,77300,77300,0
|
|
20240422,165300,30400200,77300,77300,77300,77300,0
|
|
20240422,165200,30400200,77300,77300,77300,77300,0
|
|
20240422,165100,30400200,77300,77300,77300,77300,0
|
|
20240422,165000,30400200,77300,77300,77300,77300,0
|
|
20240422,164900,30400200,77300,77300,77300,77300,0
|
|
20240422,164800,30400200,77300,77300,77300,77300,0
|
|
20240422,164700,30400200,77300,77300,77300,77300,0
|
|
20240422,164600,30400200,77300,77300,77300,77300,0
|
|
20240422,164500,30400200,77300,77300,77300,77300,0
|
|
20240422,164400,30400200,77300,77300,77300,77300,0
|
|
20240422,164300,30400200,77300,77300,77300,77300,0
|
|
20240422,164200,30400200,77300,77300,77300,77300,0
|
|
20240422,164100,30400200,77300,77300,77300,77300,4
|
|
20240422,164000,30400200,77300,77300,77300,77300,0
|
|
20240422,163900,30400200,77300,77300,77300,77300,0
|
|
20240422,163800,30400200,77300,77300,77300,77300,0
|
|
20240422,163700,30400200,77300,77300,77300,77300,0
|
|
20240422,163600,30400200,77300,77300,77300,77300,0
|
|
20240422,163500,30400200,77300,77300,77300,77300,0
|
|
20240422,163400,30400200,77300,77300,77300,77300,0
|
|
20240422,163300,30400200,77300,77300,77300,77300,0
|
|
20240422,163200,30400200,77300,77300,77300,77300,0
|
|
20240422,163100,30400200,77300,77300,77300,77300,0
|
|
20240422,163000,30400200,77300,77300,77300,77300,0
|
|
20240422,162900,30400200,77300,77300,77300,77300,0
|
|
20240422,162800,30400200,77300,77300,77300,77300,0
|
|
20240422,162700,30400200,77300,77300,77300,77300,0
|
|
20240422,162600,30400200,77300,77300,77300,77300,0
|
|
20240422,162500,30400200,77300,77300,77300,77300,0
|
|
20240422,162400,30400200,77300,77300,77300,77300,0
|
|
20240422,162300,30400200,77300,77300,77300,77300,0
|
|
20240422,162200,30400200,77300,77300,77300,77300,0
|
|
20240422,162100,30400200,77300,77300,77300,77300,0
|
|
20240422,162000,30400200,77300,77300,77300,77300,0
|
|
20240422,161900,30400200,77300,77300,77300,77300,0
|
|
20240422,161800,30400200,77300,77300,77300,77300,0
|
|
20240422,161700,30400200,77300,77300,77300,77300,0
|
|
20240422,161600,30400200,77300,77300,77300,77300,0
|
|
20240422,161500,30400200,77300,77300,77300,77300,0
|
|
20240422,161400,30400200,77300,77300,77300,77300,0
|
|
20240422,161300,30400200,77300,77300,77300,77300,0
|
|
20240422,161200,30400200,77300,77300,77300,77300,0
|
|
20240422,161100,30400200,77300,77300,77300,77300,4
|
|
20240422,161000,30400200,77300,77300,77300,77300,0
|
|
20240422,160900,30400200,77300,77300,77300,77300,0
|
|
20240422,160800,30400200,77300,77300,77300,77300,0
|
|
20240422,160700,30400200,77300,77300,77300,77300,0
|
|
20240422,160600,30400200,77300,77300,77300,77300,0
|
|
20240422,160500,30400200,77300,77300,77300,77300,0
|
|
20240422,160400,30400200,77300,77300,77300,77300,0
|
|
20240422,160300,30400200,77300,77300,77300,77300,0
|
|
20240422,160200,30400200,77300,77300,77300,77300,0
|
|
20240422,160100,30400200,77300,77300,77300,77300,0
|
|
20240422,160000,30400200,77300,77300,77300,77300,0
|
|
20240422,155900,30400200,77300,77300,77300,77300,0
|
|
20240422,155800,30400200,77300,77300,77300,77300,0
|
|
20240422,155700,30400200,77300,77300,77300,77300,0
|
|
20240422,155600,30400200,77300,77300,77300,77300,0
|
|
20240422,155500,30400200,77300,77300,77300,77300,0
|
|
20240422,155400,30400200,77300,77300,77300,77300,0
|
|
20240422,155300,30400200,77300,77300,77300,77300,0
|
|
20240422,155200,30400200,77300,77300,77300,77300,0
|
|
20240422,155100,30400200,77300,77300,77300,77300,0
|
|
20240422,155000,30400200,77300,77300,77300,77300,0
|
|
20240422,154900,30400200,77300,77300,77300,77300,0
|
|
20240422,154800,30400200,77300,77300,77300,77300,0
|
|
20240422,154700,30400200,77300,77300,77300,77300,0
|
|
20240422,154600,30400200,77300,77300,77300,77300,0
|
|
20240422,154500,30400200,77300,77300,77300,77300,0
|
|
20240422,154400,30400200,77300,77300,77300,77300,0
|
|
20240422,154300,30400200,77300,77300,77300,77300,0
|
|
20240422,154200,30400200,77300,77300,77300,77300,0
|
|
20240422,154100,30400200,77300,77300,77300,77300,4
|
|
20240422,154000,30400200,77300,77300,77300,77300,0
|
|
20240422,153900,30400200,77300,77300,77300,77300,0
|
|
20240422,153800,30400200,77300,77300,77300,77300,0
|
|
20240422,153700,30400200,77300,77300,77300,77300,0
|
|
20240422,153600,30400200,77300,77300,77300,77300,0
|
|
20240422,153500,30400200,77300,77300,77300,77300,0
|
|
20240422,153400,30400200,77300,77300,77300,77300,0
|
|
20240422,153300,30400200,77300,77300,77300,77300,0
|
|
20240422,153200,30400200,77300,77300,77300,77300,0
|
|
20240422,153100,30400200,77300,77300,77300,77300,0
|
|
20240422,153000,30400200,77300,77300,77300,77300,4
|
|
20240422,152900,30091000,77300,77300,77300,77300,0
|
|
20240422,152800,30091000,77300,77300,77300,77300,0
|
|
20240422,152700,30091000,77300,77300,77300,77300,0
|
|
20240422,152600,30091000,77300,77300,77300,77300,0
|
|
20240422,152500,30091000,77300,77300,77300,77300,0
|
|
20240422,152400,30091000,77300,77300,77300,77300,0
|
|
20240422,152300,30091000,77300,77300,77300,77300,0
|
|
20240422,152200,30091000,77300,77300,77300,77300,0
|
|
20240422,152100,30091000,77300,77300,77300,77300,0
|
|
20240422,152000,30091000,77300,77300,77300,77300,0
|
|
20240422,151900,30091000,77300,77300,77300,77300,0
|
|
20240422,151800,30091000,77300,77300,77300,77300,0
|
|
20240422,151700,30091000,77300,77300,77300,77300,0
|
|
20240422,151600,30091000,77300,77300,77300,77300,0
|
|
20240422,151500,30091000,77300,77300,77300,77300,0
|
|
20240422,151400,30091000,77300,77300,77300,77300,0
|
|
20240422,151300,30091000,77300,77300,77300,77300,0
|
|
20240422,151200,30091000,77300,77300,77300,77300,0
|
|
20240422,151100,30091000,77300,77300,77300,77300,2
|
|
20240422,151000,29936400,77000,77000,77000,77000,0
|
|
20240422,150900,29936400,77000,77000,77000,77000,0
|
|
20240422,150800,29936400,77000,77000,77000,77000,0
|
|
20240422,150700,29936400,77000,77000,77000,77000,0
|
|
20240422,150600,29936400,77000,77000,77000,77000,0
|
|
20240422,150500,29936400,77000,77000,77000,77000,0
|
|
20240422,150400,29936400,77000,77000,77000,77000,0
|
|
20240422,150300,29936400,77000,77000,77000,77000,0
|
|
20240422,150200,29936400,77000,77000,77000,77000,0
|
|
20240422,150100,29936400,77000,77000,77000,77000,0
|
|
20240422,150000,29936400,77000,77000,77000,77000,0
|
|
20240422,145900,29936400,77000,77000,77000,77000,0
|
|
20240422,145800,29936400,77000,77000,77000,77000,0
|
|
20240422,145700,29936400,77000,77000,77000,77000,0
|
|
20240422,145600,29936400,77000,77000,77000,77000,0
|
|
20240422,145500,29936400,77000,77000,77000,77000,0
|
|
20240422,145400,29936400,77000,77000,77000,77000,0
|
|
20240422,145300,29936400,77000,77000,77000,77000,0
|
|
20240422,145200,29936400,77000,77000,77000,77000,0
|
|
20240422,145100,29936400,77000,77000,77000,77000,0
|
|
20240422,145000,29936400,77000,77000,77000,77000,0
|
|
20240422,144900,29936400,77000,77000,77000,77000,0
|
|
20240422,144800,29936400,77000,77000,77000,77000,0
|
|
20240422,144700,29936400,77000,77000,77000,77000,0
|
|
20240422,144600,29936400,77000,77000,77000,77000,0
|
|
20240422,144500,29936400,77000,77000,77000,77000,0
|
|
20240422,144400,29936400,77000,77000,77000,77000,0
|
|
20240422,144300,29936400,77000,77000,77000,77000,0
|
|
20240422,144200,29936400,77000,77000,77000,77000,0
|
|
20240422,144100,29936400,77000,77000,77000,77000,0
|
|
20240422,144000,29936400,77000,77000,77000,77000,0
|
|
20240422,143900,29936400,77000,77000,77000,77000,0
|
|
20240422,143800,29936400,77000,77000,77000,77000,0
|
|
20240422,143700,29936400,77000,77000,77000,77000,0
|
|
20240422,143600,29936400,77000,77000,77000,77000,0
|
|
20240422,143500,29936400,77000,77000,77000,77000,0
|
|
20240422,143400,29936400,77000,77000,77000,77000,0
|
|
20240422,143300,29936400,77000,77000,77000,77000,0
|
|
20240422,143200,29936400,77000,77000,77000,77000,0
|
|
20240422,143100,29936400,77000,77000,77000,77000,0
|
|
20240422,143000,29936400,77000,77000,77000,77000,0
|
|
20240422,142900,29936400,77000,77000,77000,77000,0
|
|
20240422,142800,29936400,77000,77000,77000,77000,0
|
|
20240422,142700,29936400,77000,77000,77000,77000,0
|
|
20240422,142600,29936400,77000,77000,77000,77000,0
|
|
20240422,142500,29936400,77000,77000,77000,77000,0
|
|
20240422,142400,29936400,77000,77000,77000,77000,0
|
|
20240422,142300,29936400,77000,77000,77000,77000,0
|
|
20240422,142200,29936400,77000,77000,77000,77000,0
|
|
20240422,142100,29936400,77000,77000,77000,77000,0
|
|
20240422,142000,29936400,77000,77000,77000,77000,0
|
|
20240422,141900,29936400,77000,77000,77000,77000,0
|
|
20240422,141800,29936400,77000,77000,77000,77000,0
|
|
20240422,141700,29936400,77000,77000,77000,77000,0
|
|
20240422,141600,29936400,77000,77000,77000,77000,0
|
|
20240422,141500,29936400,77000,77000,77000,77000,0
|
|
20240422,141400,29936400,77000,77000,77000,77000,0
|
|
20240422,141300,29936400,77000,77000,77000,77000,0
|
|
20240422,141200,29936400,77000,77000,77000,77000,0
|
|
20240422,141100,29936400,77000,77000,77000,77000,0
|
|
20240422,141000,29936400,77000,77000,77000,77000,0
|
|
20240422,140900,29936400,77000,77000,77000,77000,0
|
|
20240422,140800,29936400,77000,77000,77000,77000,0
|
|
20240422,140700,29936400,77000,77000,77000,77000,0
|
|
20240422,140600,29936400,77000,77000,77000,77000,0
|
|
20240422,140500,29936400,77000,77000,77000,77000,0
|
|
20240422,140400,29936400,77000,77000,77000,77000,0
|
|
20240422,140300,29936400,77000,77000,77000,77000,0
|
|
20240422,140200,29936400,77000,77000,77000,77000,0
|
|
20240422,140100,29936400,77000,77000,77000,77000,0
|
|
20240422,140000,29936400,77000,77000,77000,77000,4
|
|
20240422,135900,29628400,77000,77000,77000,77000,0
|
|
20240422,135800,29628400,77000,77000,77000,77000,0
|
|
20240422,135700,29628400,77000,77000,77000,77000,0
|
|
20240422,135600,29628400,77000,77000,77000,77000,0
|
|
20240422,135500,29628400,77000,77000,77000,77000,0
|
|
20240422,135400,29628400,77000,77000,77000,77000,0
|
|
20240422,135300,29628400,77000,77000,77000,77000,0
|
|
20240422,135200,29628400,77000,77000,77000,77000,0
|
|
20240422,135100,29628400,77000,77000,77000,77000,0
|
|
20240422,135000,29628400,77000,77000,77000,77000,0
|
|
20240422,134900,29628400,77000,77000,77000,77000,0
|
|
20240422,134800,29628400,77000,77000,77000,77000,0
|
|
20240422,134700,29628400,77000,77000,77000,77000,0
|
|
20240422,134600,29628400,77000,77000,77000,77000,0
|
|
20240422,134500,29628400,77000,77000,77000,77000,0
|
|
20240422,134400,29628400,77000,77000,77000,77000,0
|
|
20240422,134300,29628400,77000,77000,77000,77000,1
|
|
20240422,134200,29551400,77000,77000,77000,77000,1
|
|
20240422,134100,29474400,76900,76900,76900,76900,0
|
|
20240422,134000,29474400,76900,76900,76900,76900,0
|
|
20240422,133900,29474400,76900,76900,76900,76900,0
|
|
20240422,133800,29474400,76900,76900,76900,76900,0
|
|
20240422,133700,29474400,76900,76900,76900,76900,0
|
|
20240422,133600,29474400,76900,76900,76900,76900,0
|
|
20240422,133500,29474400,76900,76900,76900,76900,0
|
|
20240422,133400,29474400,76900,76900,76900,76900,0
|
|
20240422,133300,29474400,76900,76900,76900,76900,0
|
|
20240422,133200,29474400,76900,76900,76900,76900,0
|
|
20240422,133100,29474400,76900,76900,76900,76900,0
|
|
20240422,133000,29474400,76900,76900,76900,76900,0
|
|
20240422,132900,29474400,76900,76900,76900,76900,0
|
|
20240422,132800,29474400,76900,76900,76900,76900,0
|
|
20240422,132700,29474400,76900,76900,76900,76900,0
|
|
20240422,132600,29474400,76900,76900,76900,76900,0
|
|
20240422,132500,29474400,76900,76900,76900,76900,0
|
|
20240422,132400,29474400,76900,76900,76900,76900,0
|
|
20240422,132300,29474400,76900,76900,76900,76900,0
|
|
20240422,132200,29474400,76900,76900,76900,76900,0
|
|
20240422,132100,29474400,76900,76900,76900,76900,0
|
|
20240422,132000,29474400,76900,76900,76900,76900,0
|
|
20240422,131900,29474400,76900,76900,76900,76900,0
|
|
20240422,131800,29474400,76900,76900,76900,76900,0
|
|
20240422,131700,29474400,76900,76900,76900,76900,0
|
|
20240422,131600,29474400,76900,76900,76900,76900,0
|
|
20240422,131500,29474400,76900,76900,76900,76900,0
|
|
20240422,131400,29474400,76900,76900,76900,76900,2
|
|
20240422,131300,29320600,77000,77000,77000,77000,0
|
|
20240422,131200,29320600,77000,77000,77000,77000,0
|
|
20240422,131100,29320600,77000,77000,77000,77000,0
|
|
20240422,131000,29320600,77000,77000,77000,77000,0
|
|
20240422,130900,29320600,77000,77100,77100,77000,92
|
|
20240422,130800,22236400,77000,77000,77000,77000,0
|
|
20240422,130700,22236400,77000,77000,77000,77000,0
|
|
20240422,130600,22236400,77000,77000,77000,77000,0
|
|
20240422,130500,22236400,77000,77000,77000,77000,0
|
|
20240422,130400,22236400,77000,77000,77000,77000,0
|
|
20240422,130300,22236400,77000,77000,77000,77000,0
|
|
20240422,130200,22236400,77000,77000,77000,77000,0
|
|
20240422,130100,22236400,77000,77000,77000,77000,0
|
|
20240422,130000,22236400,77000,77000,77000,77000,0
|
|
20240422,125900,22236400,77000,77000,77000,77000,0
|
|
20240422,125800,22236400,77000,77000,77000,77000,0
|
|
20240422,125700,22236400,77000,77000,77000,77000,0
|
|
20240422,125600,22236400,77000,77000,77000,77000,0
|
|
20240422,125500,22236400,77000,77000,77000,77000,0
|
|
20240422,125400,22236400,77000,77000,77000,77000,0
|
|
20240422,125300,22236400,77000,77000,77000,77000,0
|
|
20240422,125200,22236400,77000,77000,77000,77000,0
|
|
20240422,125100,22236400,77000,77000,77000,77000,0
|
|
20240422,125000,22236400,77000,77000,77000,77000,0
|
|
20240422,124900,22236400,77000,77000,77000,77000,0
|
|
20240422,124800,22236400,77000,77000,77000,77000,0
|
|
20240422,124700,22236400,77000,77000,77000,77000,0
|
|
20240422,124600,22236400,77000,77000,77000,77000,0
|
|
20240422,124500,22236400,77000,77000,77000,77000,0
|
|
20240422,124400,22236400,77000,77000,77000,77000,0
|
|
20240422,124300,22236400,77000,77000,77000,77000,0
|
|
20240422,124200,22236400,77000,77000,77000,77000,0
|
|
20240422,124100,22236400,77000,77000,77000,77000,0
|
|
20240422,124000,22236400,77000,77000,77000,77000,0
|
|
20240422,123900,22236400,77000,77000,77000,77000,0
|
|
20240422,123800,22236400,77000,77000,77000,77000,0
|
|
20240422,123700,22236400,77000,77000,77000,77000,0
|
|
20240422,123600,22236400,77000,77000,77000,77000,0
|
|
20240422,123500,22236400,77000,77000,77000,77000,0
|
|
20240422,123400,22236400,77000,77000,77000,77000,0
|
|
20240422,123300,22236400,77000,77000,77000,77000,0
|
|
20240422,123200,22236400,77000,77000,77000,77000,0
|
|
20240422,123100,22236400,77000,77000,77000,77000,0
|
|
20240422,123000,22236400,77000,77000,77000,77000,0
|
|
20240422,122900,22236400,77000,77000,77000,77000,0
|
|
20240422,122800,22236400,77000,77000,77000,77000,0
|
|
20240422,122700,22236400,77000,77000,77000,77000,0
|
|
20240422,122600,22236400,77000,77000,77000,77000,0
|
|
20240422,122500,22236400,77000,77000,77000,77000,0
|
|
20240422,122400,22236400,77000,77000,77000,77000,0
|
|
20240422,122300,22236400,77000,77000,77000,77000,0
|
|
20240422,122200,22236400,77000,77000,77000,77000,0
|
|
20240422,122100,22236400,77000,77000,77000,77000,0
|
|
20240422,122000,22236400,77000,77000,77000,77000,0
|
|
20240422,121900,22236400,77000,77000,77000,77000,0
|
|
20240422,121800,22236400,77000,77000,77000,77000,0
|
|
20240422,121700,22236400,77000,77000,77000,77000,0
|
|
20240422,121600,22236400,77000,77000,77000,77000,0
|
|
20240422,121500,22236400,77000,77000,77000,77000,0
|
|
20240422,121400,22236400,77000,77000,77000,77000,0
|
|
20240422,121300,22236400,77000,77000,77000,77000,0
|
|
20240422,121200,22236400,77000,77000,77000,77000,0
|
|
20240422,121100,22236400,77000,77000,77000,77000,0
|
|
20240422,121000,22236400,77000,77000,77000,77000,0
|
|
20240422,120900,22236400,77000,77000,77000,77000,0
|
|
20240422,120800,22236400,77000,77000,77000,77000,0
|
|
20240422,120700,22236400,77000,77000,77000,77000,0
|
|
20240422,120600,22236400,77000,77000,77000,77000,0
|
|
20240422,120500,22236400,77000,77000,77000,77000,2
|
|
20240422,120400,22082400,77000,77000,77000,77000,0
|
|
20240422,120300,22082400,77000,77000,77000,77000,0
|
|
20240422,120200,22082400,77000,77000,77000,77000,0
|
|
20240422,120100,22082400,77000,77000,77000,77000,0
|
|
20240422,120000,22082400,77000,77000,77000,77000,0
|
|
20240422,115900,22082400,77000,77000,77000,77000,0
|
|
20240422,115800,22082400,77000,77000,77000,77000,0
|
|
20240422,115700,22082400,77000,77000,77000,77000,0
|
|
20240422,115600,22082400,77000,77000,77000,77000,0
|
|
20240422,115500,22082400,77000,77000,77000,77000,0
|
|
20240422,115400,22082400,77000,77000,77000,77000,0
|
|
20240422,115300,22082400,77000,77000,77000,77000,0
|
|
20240422,115200,22082400,77000,77000,77000,77000,0
|
|
20240422,115100,22082400,77000,77000,77000,77000,0
|
|
20240422,115000,22082400,77000,77000,77000,77000,0
|
|
20240422,114900,22082400,77000,77000,77000,77000,0
|
|
20240422,114800,22082400,77000,77000,77000,77000,0
|
|
20240422,114700,22082400,77000,77000,77000,77000,0
|
|
20240422,114600,22082400,77000,77000,77000,77000,0
|
|
20240422,114500,22082400,77000,77000,77000,77000,0
|
|
20240422,114400,22082400,77000,77000,77000,77000,0
|
|
20240422,114300,22082400,77000,77000,77000,77000,0
|
|
20240422,114200,22082400,77000,77000,77000,77000,0
|
|
20240422,114100,22082400,77000,77000,77000,77000,0
|
|
20240422,114000,22082400,77000,77000,77000,77000,0
|
|
20240422,113900,22082400,77000,77000,77000,77000,5
|
|
20240422,113800,21697400,77000,76900,77000,76900,2
|
|
20240422,113700,21543500,77000,77000,77000,77000,0
|
|
20240422,113600,21543500,77000,77100,77100,77000,142
|
|
20240422,113500,10609200,77400,77400,77400,77400,0
|
|
20240422,113400,10609200,77400,77400,77400,77400,0
|
|
20240422,113300,10609200,77400,77400,77400,77400,0
|
|
20240422,113200,10609200,77400,77400,77400,77400,0
|
|
20240422,113100,10609200,77400,77400,77400,77400,0
|
|
20240422,113000,10609200,77400,77400,77400,77400,0
|
|
20240422,112900,10609200,77400,77400,77400,77400,0
|
|
20240422,112800,10609200,77400,77400,77400,77400,0
|
|
20240422,112700,10609200,77400,77400,77400,77400,0
|
|
20240422,112600,10609200,77400,77400,77400,77400,0
|
|
20240422,112500,10609200,77400,77400,77400,77400,0
|
|
20240422,112400,10609200,77400,77400,77400,77400,0
|
|
20240422,112300,10609200,77400,77400,77400,77400,0
|
|
20240422,112200,10609200,77400,77400,77400,77400,0
|
|
20240422,112100,10609200,77400,77400,77400,77400,0
|
|
20240422,112000,10609200,77400,77400,77400,77400,0
|
|
20240422,111900,10609200,77400,77400,77400,77400,0
|
|
20240422,111800,10609200,77400,77400,77400,77400,0
|
|
20240422,111700,10609200,77400,77400,77400,77400,0
|
|
20240422,111600,10609200,77400,77400,77400,77400,0
|
|
20240422,111500,10609200,77400,77400,77400,77400,0
|
|
20240422,111400,10609200,77400,77400,77400,77400,0
|
|
20240422,111300,10609200,77400,77400,77400,77400,0
|
|
20240422,111200,10609200,77400,77400,77400,77400,0
|
|
20240422,111100,10609200,77400,77400,77400,77400,0
|
|
20240422,111000,10609200,77400,77400,77400,77400,0
|
|
20240422,110900,10609200,77400,77400,77400,77400,0
|
|
20240422,110800,10609200,77400,77400,77400,77400,0
|
|
20240422,110700,10609200,77400,77400,77400,77400,0
|
|
20240422,110600,10609200,77400,77400,77400,77400,0
|
|
20240422,110500,10609200,77400,77400,77400,77400,0
|
|
20240422,110400,10609200,77400,77400,77400,77400,0
|
|
20240422,110300,10609200,77400,77400,77400,77400,0
|
|
20240422,110200,10609200,77400,77400,77400,77400,0
|
|
20240422,110100,10609200,77400,77400,77400,77400,0
|
|
20240422,110000,10609200,77400,77400,77400,77400,0
|
|
20240422,105900,10609200,77400,77400,77400,77400,0
|
|
20240422,105800,10609200,77400,77400,77400,77400,0
|
|
20240422,105700,10609200,77400,77400,77400,77400,0
|
|
20240422,105600,10609200,77400,77400,77400,77400,0
|
|
20240422,105500,10609200,77400,77400,77400,77400,0
|
|
20240422,105400,10609200,77400,77400,77400,77400,0
|
|
20240422,105300,10609200,77400,77400,77400,77400,0
|
|
20240422,105200,10609200,77400,77400,77400,77400,0
|
|
20240422,105100,10609200,77400,77400,77400,77400,0
|
|
20240422,105000,10609200,77400,77400,77400,77400,0
|
|
20240422,104900,10609200,77400,77400,77400,77400,0
|
|
20240422,104800,10609200,77400,77400,77400,77400,0
|
|
20240422,104700,10609200,77400,77400,77400,77400,0
|
|
20240422,104600,10609200,77400,77400,77400,77400,0
|
|
20240422,104500,10609200,77400,77400,77400,77400,0
|
|
20240422,104400,10609200,77400,77400,77400,77400,0
|
|
20240422,104300,10609200,77400,77400,77400,77400,0
|
|
20240422,104200,10609200,77400,77400,77400,77400,0
|
|
20240422,104100,10609200,77400,77400,77400,77400,0
|
|
20240422,104000,10609200,77400,77400,77400,77400,0
|
|
20240422,103900,10609200,77400,77400,77400,77400,0
|
|
20240422,103800,10609200,77400,77400,77400,77400,0
|
|
20240422,103700,10609200,77400,77400,77400,77400,0
|
|
20240422,103600,10609200,77400,77400,77400,77400,0
|
|
20240422,103500,10609200,77400,77400,77400,77400,0
|
|
20240422,103400,10609200,77400,77400,77400,77400,0
|
|
20240422,103300,10609200,77400,77400,77400,77400,0
|
|
20240422,103200,10609200,77400,77400,77400,77400,0
|
|
20240422,103100,10609200,77400,77400,77400,77400,0
|
|
20240422,103000,10609200,77400,77400,77400,77400,0
|
|
20240422,102900,10609200,77400,77400,77400,77400,0
|
|
20240422,102800,10609200,77400,77400,77400,77400,0
|
|
20240422,102700,10609200,77400,77400,77400,77400,0
|
|
20240422,102600,10609200,77400,77400,77400,77400,0
|
|
20240422,102500,10609200,77400,77400,77400,77400,0
|
|
20240422,102400,10609200,77400,77400,77400,77400,0
|
|
20240422,102300,10609200,77400,77400,77400,77400,0
|
|
20240422,102200,10609200,77400,77400,77400,77400,0
|
|
20240422,102100,10609200,77400,77400,77400,77400,0
|
|
20240422,102000,10609200,77400,77400,77400,77400,0
|
|
20240422,101900,10609200,77400,77400,77400,77400,0
|
|
20240422,101800,10609200,77400,77400,77400,77400,1
|
|
20240422,101700,10531800,77400,77400,77400,77400,0
|
|
20240422,101600,10531800,77400,77400,77400,77400,0
|
|
20240422,101500,10531800,77400,77400,77400,77400,0
|
|
20240422,101400,10531800,77400,77400,77400,77400,0
|
|
20240422,101300,10531800,77400,77400,77400,77400,0
|
|
20240422,101200,10531800,77400,77400,77400,77400,0
|
|
20240422,101100,10531800,77400,77400,77400,77400,0
|
|
20240422,101000,10531800,77400,77400,77400,77400,0
|
|
20240422,100900,10531800,77400,77400,77400,77400,0
|
|
20240422,100800,10531800,77400,77400,77400,77400,0
|
|
20240422,100700,10531800,77400,77400,77400,77400,0
|
|
20240422,100600,10531800,77400,77400,77400,77400,0
|
|
20240422,100500,10531800,77400,77400,77400,77400,0
|
|
20240422,100400,10531800,77400,77400,77400,77400,0
|
|
20240422,100300,10531800,77400,77400,77400,77400,0
|
|
20240422,100200,10531800,77400,77400,77400,77400,0
|
|
20240422,100100,10531800,77400,77400,77400,77400,0
|
|
20240422,100000,10531800,77400,77400,77400,77400,0
|
|
20240422,095900,10531800,77400,77400,77400,77400,0
|
|
20240422,095800,10531800,77400,77400,77400,77400,0
|
|
20240422,095700,10531800,77400,77400,77400,77400,0
|
|
20240422,095600,10531800,77400,77400,77400,77400,1
|
|
20240422,095500,10454400,77000,77000,77000,77000,0
|
|
20240422,095400,10454400,77000,77000,77000,77000,0
|
|
20240422,095300,10454400,77000,77000,77000,77000,0
|
|
20240422,095200,10454400,77000,77000,77000,77000,0
|
|
20240422,095100,10454400,77000,77000,77000,77000,0
|
|
20240422,095000,10454400,77000,77000,77000,77000,0
|
|
20240422,094900,10454400,77000,77000,77000,77000,0
|
|
20240422,094800,10454400,77000,77000,77000,77000,0
|
|
20240422,094700,10454400,77000,77000,77000,77000,0
|
|
20240422,094600,10454400,77000,77000,77000,77000,0
|
|
20240422,094500,10454400,77000,77000,77000,77000,0
|
|
20240422,094400,10454400,77000,77000,77000,77000,0
|
|
20240422,094300,10454400,77000,77000,77000,77000,0
|
|
20240422,094200,10454400,77000,77000,77000,77000,0
|
|
20240422,094100,10454400,77000,77000,77000,77000,0
|
|
20240422,094000,10454400,77000,77000,77000,77000,0
|
|
20240422,093900,10454400,77000,77000,77000,77000,0
|
|
20240422,093800,10454400,77000,77000,77000,77000,0
|
|
20240422,093700,10454400,77000,77000,77000,77000,0
|
|
20240422,093600,10454400,77000,77000,77000,77000,0
|
|
20240422,093500,10454400,77000,77000,77000,77000,0
|
|
20240422,093400,10454400,77000,77000,77000,77000,0
|
|
20240422,093300,10454400,77000,77000,77000,77000,0
|
|
20240422,093200,10454400,77000,77000,77000,77000,0
|
|
20240422,093100,10454400,77000,77000,77000,77000,0
|
|
20240422,093000,10454400,77000,77000,77000,77000,0
|
|
20240422,092900,10454400,77000,77000,77000,77000,0
|
|
20240422,092800,10454400,77000,77000,77000,77000,0
|
|
20240422,092700,10454400,77000,77000,77000,77000,0
|
|
20240422,092600,10454400,77000,77000,77000,77000,0
|
|
20240422,092500,10454400,77000,77000,77000,77000,0
|
|
20240422,092400,10454400,77000,77000,77000,77000,0
|
|
20240422,092300,10454400,77000,77000,77000,77000,0
|
|
20240422,092200,10454400,77000,77000,77000,77000,0
|
|
20240422,092100,10454400,77000,77000,77000,77000,0
|
|
20240422,092000,10454400,77000,77000,77000,77000,0
|
|
20240422,091900,10454400,77000,77000,77000,77000,0
|
|
20240422,091800,10454400,77000,77000,77000,77000,0
|
|
20240422,091700,10454400,77000,77000,77000,77000,8
|
|
20240422,091600,9838400,77500,77500,77500,77500,0
|
|
20240422,091500,9838400,77500,77500,77500,77500,0
|
|
20240422,091400,9838400,77500,77500,77500,77500,0
|
|
20240422,091300,9838400,77500,77500,77500,77500,0
|
|
20240422,091200,9838400,77500,77500,77500,77500,5
|
|
20240422,091100,9450900,77100,77100,77100,77100,10
|
|
20240422,091000,8679900,77500,77500,77500,77500,0
|
|
20240422,090900,8679900,77500,77500,77500,77500,0
|
|
20240422,090800,8679900,77500,77500,77500,77500,0
|
|
20240422,090700,8679900,77500,77500,77500,77500,0
|
|
20240422,090600,8679900,77500,77500,77500,77500,0
|
|
20240422,090500,8679900,77500,77500,77500,77500,0
|
|
20240422,090400,8679900,77500,77500,77500,77500,10
|
|
20240422,090300,7904900,77500,77500,77500,77500,1
|
|
20240422,090200,7827400,77500,77500,77500,77500,1
|
|
20240422,090100,7749900,77500,77500,77500,77500,0
|
|
20240422,090000,7749900,77500,77400,77500,77400,100
|