585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184200,66868100,52400,52400,52400,52400,6
|
|
20240320,184100,66868100,52400,52400,52400,52400,0
|
|
20240320,184000,66868100,52400,52400,52400,52400,0
|
|
20240320,183900,66868100,52400,52400,52400,52400,0
|
|
20240320,183800,66868100,52400,52400,52400,52400,0
|
|
20240320,183700,66868100,52400,52400,52400,52400,0
|
|
20240320,183600,66868100,52400,52400,52400,52400,0
|
|
20240320,183500,66868100,52400,52400,52400,52400,0
|
|
20240320,183400,66868100,52400,52400,52400,52400,0
|
|
20240320,183300,66868100,52400,52400,52400,52400,0
|
|
20240320,183200,66868100,52400,52400,52400,52400,0
|
|
20240320,183100,66868100,52400,52400,52400,52400,0
|
|
20240320,183000,66868100,52400,52400,52400,52400,0
|
|
20240320,182900,66868100,52400,52400,52400,52400,0
|
|
20240320,182800,66868100,52400,52400,52400,52400,0
|
|
20240320,182700,66868100,52400,52400,52400,52400,0
|
|
20240320,182600,66868100,52400,52400,52400,52400,0
|
|
20240320,182500,66868100,52400,52400,52400,52400,0
|
|
20240320,182400,66868100,52400,52400,52400,52400,0
|
|
20240320,182300,66868100,52400,52400,52400,52400,0
|
|
20240320,182200,66868100,52400,52400,52400,52400,0
|
|
20240320,182100,66868100,52400,52400,52400,52400,0
|
|
20240320,182000,66868100,52400,52400,52400,52400,0
|
|
20240320,181900,66868100,52400,52400,52400,52400,0
|
|
20240320,181800,66868100,52400,52400,52400,52400,0
|
|
20240320,181700,66868100,52400,52400,52400,52400,0
|
|
20240320,181600,66868100,52400,52400,52400,52400,0
|
|
20240320,181500,66868100,52400,52400,52400,52400,0
|
|
20240320,181400,66868100,52400,52400,52400,52400,0
|
|
20240320,181300,66868100,52400,52400,52400,52400,0
|
|
20240320,181200,66868100,52400,52400,52400,52400,6
|
|
20240320,181100,66868100,52400,52400,52400,52400,0
|
|
20240320,181000,66868100,52400,52400,52400,52400,0
|
|
20240320,180900,66868100,52400,52400,52400,52400,0
|
|
20240320,180800,66868100,52400,52400,52400,52400,0
|
|
20240320,180700,66868100,52400,52400,52400,52400,0
|
|
20240320,180600,66868100,52400,52400,52400,52400,0
|
|
20240320,180500,66868100,52400,52400,52400,52400,0
|
|
20240320,180400,66868100,52400,52400,52400,52400,0
|
|
20240320,180300,66868100,52400,52400,52400,52400,0
|
|
20240320,180200,66868100,52400,52400,52400,52400,0
|
|
20240320,180100,66868100,52400,52400,52400,52400,0
|
|
20240320,180000,66868100,52400,52400,52400,52400,0
|
|
20240320,175900,66868100,52400,52400,52400,52400,0
|
|
20240320,175800,66868100,52400,52400,52400,52400,0
|
|
20240320,175700,66868100,52400,52400,52400,52400,0
|
|
20240320,175600,66868100,52400,52400,52400,52400,0
|
|
20240320,175500,66868100,52400,52400,52400,52400,0
|
|
20240320,175400,66868100,52400,52400,52400,52400,0
|
|
20240320,175300,66868100,52400,52400,52400,52400,0
|
|
20240320,175200,66868100,52400,52400,52400,52400,0
|
|
20240320,175100,66868100,52400,52400,52400,52400,0
|
|
20240320,175000,66868100,52400,52400,52400,52400,0
|
|
20240320,174900,66868100,52400,52400,52400,52400,0
|
|
20240320,174800,66868100,52400,52400,52400,52400,0
|
|
20240320,174700,66868100,52400,52400,52400,52400,0
|
|
20240320,174600,66868100,52400,52400,52400,52400,0
|
|
20240320,174500,66868100,52400,52400,52400,52400,0
|
|
20240320,174400,66868100,52400,52400,52400,52400,0
|
|
20240320,174300,66868100,52400,52400,52400,52400,0
|
|
20240320,174200,66868100,52400,52400,52400,52400,6
|
|
20240320,174100,66868100,52400,52400,52400,52400,0
|
|
20240320,174000,66868100,52400,52400,52400,52400,0
|
|
20240320,173900,66868100,52400,52400,52400,52400,0
|
|
20240320,173800,66868100,52400,52400,52400,52400,0
|
|
20240320,173700,66868100,52400,52400,52400,52400,0
|
|
20240320,173600,66868100,52400,52400,52400,52400,0
|
|
20240320,173500,66868100,52400,52400,52400,52400,0
|
|
20240320,173400,66868100,52400,52400,52400,52400,0
|
|
20240320,173300,66868100,52400,52400,52400,52400,0
|
|
20240320,173200,66868100,52400,52400,52400,52400,0
|
|
20240320,173100,66868100,52400,52400,52400,52400,0
|
|
20240320,173000,66868100,52400,52400,52400,52400,0
|
|
20240320,172900,66868100,52400,52400,52400,52400,0
|
|
20240320,172800,66868100,52400,52400,52400,52400,0
|
|
20240320,172700,66868100,52400,52400,52400,52400,0
|
|
20240320,172600,66868100,52400,52400,52400,52400,0
|
|
20240320,172500,66868100,52400,52400,52400,52400,0
|
|
20240320,172400,66868100,52400,52400,52400,52400,0
|
|
20240320,172300,66868100,52400,52400,52400,52400,0
|
|
20240320,172200,66868100,52400,52400,52400,52400,0
|
|
20240320,172100,66868100,52400,52400,52400,52400,0
|
|
20240320,172000,66868100,52400,52400,52400,52400,0
|
|
20240320,171900,66868100,52400,52400,52400,52400,0
|
|
20240320,171800,66868100,52400,52400,52400,52400,0
|
|
20240320,171700,66868100,52400,52400,52400,52400,0
|
|
20240320,171600,66868100,52400,52400,52400,52400,0
|
|
20240320,171500,66868100,52400,52400,52400,52400,0
|
|
20240320,171400,66868100,52400,52400,52400,52400,0
|
|
20240320,171300,66868100,52400,52400,52400,52400,0
|
|
20240320,171200,66868100,52400,52400,52400,52400,6
|
|
20240320,171100,66868100,52400,52400,52400,52400,0
|
|
20240320,171000,66868100,52400,52400,52400,52400,0
|
|
20240320,170900,66868100,52400,52400,52400,52400,0
|
|
20240320,170800,66868100,52400,52400,52400,52400,0
|
|
20240320,170700,66868100,52400,52400,52400,52400,0
|
|
20240320,170600,66868100,52400,52400,52400,52400,0
|
|
20240320,170500,66868100,52400,52400,52400,52400,0
|
|
20240320,170400,66868100,52400,52400,52400,52400,0
|
|
20240320,170300,66868100,52400,52400,52400,52400,0
|
|
20240320,170200,66868100,52400,52400,52400,52400,0
|
|
20240320,170100,66868100,52400,52400,52400,52400,0
|
|
20240320,170000,66868100,52400,52400,52400,52400,0
|
|
20240320,165900,66868100,52400,52400,52400,52400,0
|
|
20240320,165800,66868100,52400,52400,52400,52400,0
|
|
20240320,165700,66868100,52400,52400,52400,52400,0
|
|
20240320,165600,66868100,52400,52400,52400,52400,0
|
|
20240320,165500,66868100,52400,52400,52400,52400,0
|
|
20240320,165400,66868100,52400,52400,52400,52400,0
|
|
20240320,165300,66868100,52400,52400,52400,52400,0
|
|
20240320,165200,66868100,52400,52400,52400,52400,0
|
|
20240320,165100,66868100,52400,52400,52400,52400,0
|
|
20240320,165000,66868100,52400,52400,52400,52400,0
|
|
20240320,164900,66868100,52400,52400,52400,52400,0
|
|
20240320,164800,66868100,52400,52400,52400,52400,0
|
|
20240320,164700,66868100,52400,52400,52400,52400,0
|
|
20240320,164600,66868100,52400,52400,52400,52400,0
|
|
20240320,164500,66868100,52400,52400,52400,52400,0
|
|
20240320,164400,66868100,52400,52400,52400,52400,0
|
|
20240320,164300,66868100,52400,52400,52400,52400,0
|
|
20240320,164200,66868100,52400,52400,52400,52400,6
|
|
20240320,164100,66868100,52400,52400,52400,52400,0
|
|
20240320,164000,66868100,52400,52400,52400,52400,0
|
|
20240320,163900,66868100,52400,52400,52400,52400,0
|
|
20240320,163800,66868100,52400,52400,52400,52400,0
|
|
20240320,163700,66868100,52400,52400,52400,52400,0
|
|
20240320,163600,66868100,52400,52400,52400,52400,0
|
|
20240320,163500,66868100,52400,52400,52400,52400,0
|
|
20240320,163400,66868100,52400,52400,52400,52400,0
|
|
20240320,163300,66868100,52400,52400,52400,52400,0
|
|
20240320,163200,66868100,52400,52400,52400,52400,0
|
|
20240320,163100,66868100,52400,52400,52400,52400,0
|
|
20240320,163000,66868100,52400,52400,52400,52400,0
|
|
20240320,162900,66868100,52400,52400,52400,52400,0
|
|
20240320,162800,66868100,52400,52400,52400,52400,0
|
|
20240320,162700,66868100,52400,52400,52400,52400,0
|
|
20240320,162600,66868100,52400,52400,52400,52400,0
|
|
20240320,162500,66868100,52400,52400,52400,52400,0
|
|
20240320,162400,66868100,52400,52400,52400,52400,0
|
|
20240320,162300,66868100,52400,52400,52400,52400,0
|
|
20240320,162200,66868100,52400,52400,52400,52400,0
|
|
20240320,162100,66868100,52400,52400,52400,52400,0
|
|
20240320,162000,66868100,52400,52400,52400,52400,0
|
|
20240320,161900,66868100,52400,52400,52400,52400,0
|
|
20240320,161800,66868100,52400,52400,52400,52400,0
|
|
20240320,161700,66868100,52400,52400,52400,52400,0
|
|
20240320,161600,66868100,52400,52400,52400,52400,0
|
|
20240320,161500,66868100,52400,52400,52400,52400,0
|
|
20240320,161400,66868100,52400,52400,52400,52400,0
|
|
20240320,161300,66868100,52400,52400,52400,52400,0
|
|
20240320,161200,66868100,52400,52400,52400,52400,6
|
|
20240320,161100,66868100,52400,52400,52400,52400,0
|
|
20240320,161000,66868100,52400,52400,52400,52400,0
|
|
20240320,160900,66868100,52400,52400,52400,52400,0
|
|
20240320,160800,66868100,52400,52400,52400,52400,0
|
|
20240320,160700,66868100,52400,52400,52400,52400,0
|
|
20240320,160600,66868100,52400,52400,52400,52400,0
|
|
20240320,160500,66868100,52400,52400,52400,52400,0
|
|
20240320,160400,66868100,52400,52400,52400,52400,0
|
|
20240320,160300,66868100,52400,52400,52400,52400,0
|
|
20240320,160200,66868100,52400,52400,52400,52400,0
|
|
20240320,160100,66868100,52400,52400,52400,52400,0
|
|
20240320,160000,66868100,52400,52400,52400,52400,0
|
|
20240320,155900,66868100,52400,52400,52400,52400,0
|
|
20240320,155800,66868100,52400,52400,52400,52400,0
|
|
20240320,155700,66868100,52400,52400,52400,52400,0
|
|
20240320,155600,66868100,52400,52400,52400,52400,0
|
|
20240320,155500,66868100,52400,52400,52400,52400,0
|
|
20240320,155400,66868100,52400,52400,52400,52400,0
|
|
20240320,155300,66868100,52400,52400,52400,52400,0
|
|
20240320,155200,66868100,52400,52400,52400,52400,0
|
|
20240320,155100,66868100,52400,52400,52400,52400,0
|
|
20240320,155000,66868100,52400,52400,52400,52400,0
|
|
20240320,154900,66868100,52400,52400,52400,52400,0
|
|
20240320,154800,66868100,52400,52400,52400,52400,0
|
|
20240320,154700,66868100,52400,52400,52400,52400,0
|
|
20240320,154600,66868100,52400,52400,52400,52400,0
|
|
20240320,154500,66868100,52400,52400,52400,52400,0
|
|
20240320,154400,66868100,52400,52400,52400,52400,0
|
|
20240320,154300,66868100,52400,52400,52400,52400,0
|
|
20240320,154200,66868100,52400,52400,52400,52400,6
|
|
20240320,154100,66868100,52400,52400,52400,52400,0
|
|
20240320,154000,66868100,52400,52400,52400,52400,0
|
|
20240320,153900,66868100,52400,52400,52400,52400,0
|
|
20240320,153800,66868100,52400,52400,52400,52400,0
|
|
20240320,153700,66868100,52400,52400,52400,52400,0
|
|
20240320,153600,66868100,52400,52400,52400,52400,0
|
|
20240320,153500,66868100,52400,52400,52400,52400,0
|
|
20240320,153400,66868100,52400,52400,52400,52400,0
|
|
20240320,153300,66868100,52400,52400,52400,52400,0
|
|
20240320,153200,66868100,52400,52400,52400,52400,0
|
|
20240320,153100,66868100,52400,52400,52400,52400,0
|
|
20240320,153000,66868100,52400,52400,52400,52400,6
|
|
20240320,152900,66553700,52800,52800,52800,52800,0
|
|
20240320,152800,66553700,52800,52800,52800,52800,0
|
|
20240320,152700,66553700,52800,52800,52800,52800,0
|
|
20240320,152600,66553700,52800,52800,52800,52800,0
|
|
20240320,152500,66553700,52800,52800,52800,52800,0
|
|
20240320,152400,66553700,52800,52800,52800,52800,0
|
|
20240320,152300,66553700,52800,52800,52800,52800,0
|
|
20240320,152200,66553700,52800,52800,52800,52800,0
|
|
20240320,152100,66553700,52800,52800,52800,52800,0
|
|
20240320,152000,66553700,52800,52800,52800,52800,0
|
|
20240320,151900,66553700,52800,52800,52800,52800,0
|
|
20240320,151800,66553700,52800,52800,52800,52800,0
|
|
20240320,151700,66553700,52800,52800,52800,52800,1
|
|
20240320,151600,66500900,52800,52300,52800,52300,2
|
|
20240320,151500,66395800,52900,52900,52900,52900,2
|
|
20240320,151400,66290000,52900,52900,52900,52900,0
|
|
20240320,151300,66290000,52900,52900,52900,52900,2
|
|
20240320,151200,66184200,52900,52900,52900,52900,2
|
|
20240320,151100,66078400,52900,52900,52900,52900,1
|
|
20240320,151000,66025500,52900,52900,52900,52900,2
|
|
20240320,150900,65919700,52800,52800,52800,52800,2
|
|
20240320,150800,65814100,52700,52700,52700,52700,1
|
|
20240320,150700,65761400,52700,52700,52700,52700,1
|
|
20240320,150600,65708700,52700,52700,52700,52700,2
|
|
20240320,150500,65603300,52800,52900,52900,52800,2
|
|
20240320,150400,65497600,52900,52900,52900,52900,0
|
|
20240320,150300,65497600,52900,52800,52900,52800,2
|
|
20240320,150200,65391900,52300,52800,52900,52300,43
|
|
20240320,150100,63121300,52800,52800,52800,52800,1
|
|
20240320,150000,63068500,52700,52700,52700,52700,1
|
|
20240320,145900,63015800,52800,52600,52800,52600,3
|
|
20240320,145800,62857700,52600,52600,52600,52600,1
|
|
20240320,145700,62805100,52600,52600,52600,52600,11
|
|
20240320,145600,62226500,52600,52600,52600,52600,4
|
|
20240320,145500,62016100,52600,52600,52600,52600,2
|
|
20240320,145400,61910900,52600,52600,52600,52600,2
|
|
20240320,145300,61805700,52600,52600,52600,52600,2
|
|
20240320,145200,61700500,52500,52600,52600,52500,3
|
|
20240320,145100,61542800,52600,52600,52600,52600,3
|
|
20240320,145000,61385000,52600,52600,52600,52600,2
|
|
20240320,144900,61279800,52600,52600,52600,52600,2
|
|
20240320,144800,61174600,52700,52700,52700,52700,1
|
|
20240320,144700,61121900,52700,52700,52700,52700,2
|
|
20240320,144600,61016500,52700,52700,52700,52700,3
|
|
20240320,144500,60858400,52700,52700,52700,52700,3
|
|
20240320,144400,60700300,52700,52700,52700,52700,3
|
|
20240320,144300,60542200,52700,52700,52700,52700,1
|
|
20240320,144200,60489500,52700,52700,52700,52700,3
|
|
20240320,144100,60331400,52700,52700,52700,52700,3
|
|
20240320,144000,60173300,52600,52600,52600,52600,51
|
|
20240320,143900,57490700,52600,52600,52600,52600,2
|
|
20240320,143800,57385500,52500,52500,52500,52500,2
|
|
20240320,143700,57280500,52100,52500,52600,52100,5
|
|
20240320,143600,57018700,52500,52500,52500,52500,3
|
|
20240320,143500,56861200,52500,52500,52500,52500,1
|
|
20240320,143400,56808700,52500,52500,52500,52500,3
|
|
20240320,143300,56651200,52500,52500,52500,52500,1
|
|
20240320,143200,56598700,52500,52500,52500,52500,3
|
|
20240320,143100,56441200,52500,52500,52500,52500,2
|
|
20240320,143000,56336200,52500,52500,52500,52500,3
|
|
20240320,142900,56178700,52500,52500,52500,52500,1
|
|
20240320,142800,56126200,52500,52500,52500,52500,3
|
|
20240320,142700,55968700,52500,52500,52500,52500,3
|
|
20240320,142600,55811200,52500,52500,52500,52500,2
|
|
20240320,142500,55706200,52500,52500,52500,52500,3
|
|
20240320,142400,55548700,52500,52500,52500,52500,1
|
|
20240320,142300,55496200,52500,52500,52500,52500,3
|
|
20240320,142200,55338700,52500,52500,52500,52500,1
|
|
20240320,142100,55286200,52500,52500,52500,52500,3
|
|
20240320,142000,55128700,52400,52500,52500,52400,3
|
|
20240320,141900,54971300,52600,52600,52600,52600,2
|
|
20240320,141800,54866100,52600,52500,52600,52500,2
|
|
20240320,141700,54761000,52500,52500,52500,52500,2
|
|
20240320,141600,54656000,52500,52500,52500,52500,3
|
|
20240320,141500,54498500,52500,52500,52500,52500,2
|
|
20240320,141400,54393500,52500,52400,52500,52400,14
|
|
20240320,141300,53659200,52400,52300,52400,52300,33
|
|
20240320,141200,51933200,52300,52300,52300,52300,2
|
|
20240320,141100,51828600,52300,52300,52300,52300,2
|
|
20240320,141000,51724000,52300,52200,52300,52200,3
|
|
20240320,140900,51567200,52200,52200,52200,52200,2
|
|
20240320,140800,51462800,52200,52200,52200,52200,1
|
|
20240320,140700,51410600,52200,52200,52200,52200,3
|
|
20240320,140600,51254000,52200,52200,52200,52200,2
|
|
20240320,140500,51149600,52200,52200,52200,52200,3
|
|
20240320,140400,50993000,52200,52100,52200,52100,3
|
|
20240320,140300,50836600,52100,52100,52100,52100,0
|
|
20240320,140200,50836600,52100,52200,52200,51600,5
|
|
20240320,140100,50576400,52200,52200,52200,52200,2
|
|
20240320,140000,50472000,52200,52200,52200,52200,2
|
|
20240320,135900,50367600,52200,51900,52200,51900,2
|
|
20240320,135800,50263500,51900,52200,52200,51600,28
|
|
20240320,135700,48803400,52100,52100,52200,51700,15
|
|
20240320,135600,48021100,52100,51900,52100,51900,2
|
|
20240320,135500,47917100,51600,51900,52200,51600,19
|
|
20240320,135400,46927400,51900,51900,51900,51900,2
|
|
20240320,135300,46823600,51900,52000,52100,51600,30
|
|
20240320,135200,45263000,51900,51900,51900,51900,3
|
|
20240320,135100,45107300,51800,51800,51800,51800,10
|
|
20240320,135000,44589300,51800,51800,51800,51800,1
|
|
20240320,134900,44537500,51400,51400,51400,51400,0
|
|
20240320,134800,44537500,51400,51400,51400,51400,0
|
|
20240320,134700,44537500,51400,51400,51400,51400,0
|
|
20240320,134600,44537500,51400,51400,51400,51400,0
|
|
20240320,134500,44537500,51400,51400,51400,51400,0
|
|
20240320,134400,44537500,51400,51400,51400,51400,0
|
|
20240320,134300,44537500,51400,51400,51400,51400,0
|
|
20240320,134200,44537500,51400,51400,51400,51400,0
|
|
20240320,134100,44537500,51400,51400,51400,51400,0
|
|
20240320,134000,44537500,51400,51400,51400,51400,0
|
|
20240320,133900,44537500,51400,51400,51400,51400,0
|
|
20240320,133800,44537500,51400,51400,51400,51400,0
|
|
20240320,133700,44537500,51400,51400,51400,51400,0
|
|
20240320,133600,44537500,51400,51400,51400,51400,0
|
|
20240320,133500,44537500,51400,51400,51400,51400,0
|
|
20240320,133400,44537500,51400,51400,51400,51400,0
|
|
20240320,133300,44537500,51400,51400,51400,51400,0
|
|
20240320,133200,44537500,51400,51400,51400,51400,0
|
|
20240320,133100,44537500,51400,51400,51400,51400,0
|
|
20240320,133000,44537500,51400,51400,51400,51400,0
|
|
20240320,132900,44537500,51400,51400,51400,51400,0
|
|
20240320,132800,44537500,51400,51400,51400,51400,0
|
|
20240320,132700,44537500,51400,51400,51400,51400,0
|
|
20240320,132600,44537500,51400,51400,51400,51400,0
|
|
20240320,132500,44537500,51400,51400,51400,51400,0
|
|
20240320,132400,44537500,51400,51400,51400,51400,0
|
|
20240320,132300,44537500,51400,51400,51400,51400,0
|
|
20240320,132200,44537500,51400,51400,51400,51400,0
|
|
20240320,132100,44537500,51400,51400,51400,51400,0
|
|
20240320,132000,44537500,51400,51400,51400,51400,0
|
|
20240320,131900,44537500,51400,51400,51400,51400,0
|
|
20240320,131800,44537500,51400,51400,51400,51400,0
|
|
20240320,131700,44537500,51400,51400,51400,51400,0
|
|
20240320,131600,44537500,51400,51400,51400,51400,0
|
|
20240320,131500,44537500,51400,51400,51400,51400,0
|
|
20240320,131400,44537500,51400,51400,51400,51400,0
|
|
20240320,131300,44537500,51400,51400,51400,51400,0
|
|
20240320,131200,44537500,51400,51400,51400,51400,0
|
|
20240320,131100,44537500,51400,51400,51400,51400,0
|
|
20240320,131000,44537500,51400,51400,51400,51400,0
|
|
20240320,130900,44537500,51400,51400,51400,51400,0
|
|
20240320,130800,44537500,51400,51400,51400,51400,0
|
|
20240320,130700,44537500,51400,51400,51400,51400,0
|
|
20240320,130600,44537500,51400,51400,51400,51400,0
|
|
20240320,130500,44537500,51400,51400,51400,51400,0
|
|
20240320,130400,44537500,51400,51400,51400,51400,0
|
|
20240320,130300,44537500,51400,51400,51400,51400,0
|
|
20240320,130200,44537500,51400,51400,51400,51400,0
|
|
20240320,130100,44537500,51400,51400,51400,51400,0
|
|
20240320,130000,44537500,51400,51400,51400,51400,1
|
|
20240320,125900,44486100,51800,51800,51800,51800,0
|
|
20240320,125800,44486100,51800,51800,51800,51800,0
|
|
20240320,125700,44486100,51800,51800,51800,51800,0
|
|
20240320,125600,44486100,51800,51800,51800,51800,0
|
|
20240320,125500,44486100,51800,51800,51800,51800,0
|
|
20240320,125400,44486100,51800,51800,51800,51800,0
|
|
20240320,125300,44486100,51800,51800,51800,51800,1
|
|
20240320,125200,44434300,51300,51300,51300,51300,0
|
|
20240320,125100,44434300,51300,51300,51300,51300,0
|
|
20240320,125000,44434300,51300,51300,51300,51300,0
|
|
20240320,124900,44434300,51300,51300,51300,51300,0
|
|
20240320,124800,44434300,51300,51300,51300,51300,0
|
|
20240320,124700,44434300,51300,51300,51300,51300,0
|
|
20240320,124600,44434300,51300,51300,51300,51300,0
|
|
20240320,124500,44434300,51300,51300,51300,51300,0
|
|
20240320,124400,44434300,51300,51300,51300,51300,0
|
|
20240320,124300,44434300,51300,51300,51300,51300,0
|
|
20240320,124200,44434300,51300,51300,51300,51300,0
|
|
20240320,124100,44434300,51300,51300,51300,51300,0
|
|
20240320,124000,44434300,51300,51300,51300,51300,0
|
|
20240320,123900,44434300,51300,51300,51300,51300,0
|
|
20240320,123800,44434300,51300,51300,51300,51300,0
|
|
20240320,123700,44434300,51300,51300,51300,51300,0
|
|
20240320,123600,44434300,51300,51300,51300,51300,0
|
|
20240320,123500,44434300,51300,51300,51300,51300,0
|
|
20240320,123400,44434300,51300,51300,51300,51300,0
|
|
20240320,123300,44434300,51300,51300,51300,51300,0
|
|
20240320,123200,44434300,51300,51300,51300,51300,0
|
|
20240320,123100,44434300,51300,51300,51300,51300,0
|
|
20240320,123000,44434300,51300,51300,51300,51300,0
|
|
20240320,122900,44434300,51300,51300,51300,51300,0
|
|
20240320,122800,44434300,51300,51300,51300,51300,0
|
|
20240320,122700,44434300,51300,51300,51300,51300,0
|
|
20240320,122600,44434300,51300,51300,51300,51300,0
|
|
20240320,122500,44434300,51300,51300,51300,51300,0
|
|
20240320,122400,44434300,51300,51300,51300,51300,0
|
|
20240320,122300,44434300,51300,51300,51300,51300,0
|
|
20240320,122200,44434300,51300,51300,51300,51300,0
|
|
20240320,122100,44434300,51300,51300,51300,51300,0
|
|
20240320,122000,44434300,51300,51300,51300,51300,0
|
|
20240320,121900,44434300,51300,51300,51300,51300,0
|
|
20240320,121800,44434300,51300,51300,51300,51300,0
|
|
20240320,121700,44434300,51300,51300,51300,51300,0
|
|
20240320,121600,44434300,51300,51600,51700,51300,62
|
|
20240320,121500,41231500,51000,51000,51000,51000,0
|
|
20240320,121400,41231500,51000,51000,51000,51000,0
|
|
20240320,121300,41231500,51000,51000,51000,51000,0
|
|
20240320,121200,41231500,51000,51000,51000,51000,0
|
|
20240320,121100,41231500,51000,51000,51000,51000,0
|
|
20240320,121000,41231500,51000,51000,51000,51000,0
|
|
20240320,120900,41231500,51000,51000,51000,51000,0
|
|
20240320,120800,41231500,51000,51000,51000,51000,0
|
|
20240320,120700,41231500,51000,51000,51000,51000,0
|
|
20240320,120600,41231500,51000,51000,51000,51000,0
|
|
20240320,120500,41231500,51000,51000,51000,51000,0
|
|
20240320,120400,41231500,51000,51000,51000,51000,0
|
|
20240320,120300,41231500,51000,51000,51000,51000,0
|
|
20240320,120200,41231500,51000,51000,51000,51000,0
|
|
20240320,120100,41231500,51000,51000,51000,51000,0
|
|
20240320,120000,41231500,51000,51000,51000,51000,0
|
|
20240320,115900,41231500,51000,51000,51000,51000,0
|
|
20240320,115800,41231500,51000,51000,51000,51000,0
|
|
20240320,115700,41231500,51000,51000,51000,51000,0
|
|
20240320,115600,41231500,51000,51000,51000,51000,0
|
|
20240320,115500,41231500,51000,51000,51000,51000,0
|
|
20240320,115400,41231500,51000,51000,51000,51000,0
|
|
20240320,115300,41231500,51000,51000,51000,51000,0
|
|
20240320,115200,41231500,51000,51000,51000,51000,0
|
|
20240320,115100,41231500,51000,51000,51000,51000,56
|
|
20240320,115000,38375500,51000,51000,51000,51000,0
|
|
20240320,114900,38375500,51000,51000,51000,51000,0
|
|
20240320,114800,38375500,51000,51000,51000,51000,0
|
|
20240320,114700,38375500,51000,51000,51000,51000,0
|
|
20240320,114600,38375500,51000,51000,51000,51000,0
|
|
20240320,114500,38375500,51000,51000,51000,51000,0
|
|
20240320,114400,38375500,51000,51000,51000,51000,0
|
|
20240320,114300,38375500,51000,51000,51000,51000,0
|
|
20240320,114200,38375500,51000,51000,51000,51000,0
|
|
20240320,114100,38375500,51000,51000,51000,51000,0
|
|
20240320,114000,38375500,51000,51000,51000,51000,0
|
|
20240320,113900,38375500,51000,50900,51000,50900,20
|
|
20240320,113800,37357000,50800,50900,50900,50800,22
|
|
20240320,113700,36239000,50800,50800,50800,50800,0
|
|
20240320,113600,36239000,50800,50800,50800,50800,0
|
|
20240320,113500,36239000,50800,50800,50800,50800,0
|
|
20240320,113400,36239000,50800,50800,50800,50800,0
|
|
20240320,113300,36239000,50800,51100,51100,50800,99
|
|
20240320,113200,31198100,51200,51200,51200,51200,0
|
|
20240320,113100,31198100,51200,51200,51200,51200,0
|
|
20240320,113000,31198100,51200,51200,51200,51200,0
|
|
20240320,112900,31198100,51200,51200,51200,51200,0
|
|
20240320,112800,31198100,51200,51200,51200,51200,0
|
|
20240320,112700,31198100,51200,51200,51200,51200,0
|
|
20240320,112600,31198100,51200,51200,51200,51200,0
|
|
20240320,112500,31198100,51200,51200,51200,51200,0
|
|
20240320,112400,31198100,51200,51200,51200,51200,0
|
|
20240320,112300,31198100,51200,51200,51200,51200,0
|
|
20240320,112200,31198100,51200,51200,51200,51200,0
|
|
20240320,112100,31198100,51200,51200,51200,51200,0
|
|
20240320,112000,31198100,51200,51200,51200,51200,0
|
|
20240320,111900,31198100,51200,51200,51200,51200,0
|
|
20240320,111800,31198100,51200,51200,51200,51200,0
|
|
20240320,111700,31198100,51200,51200,51200,51200,0
|
|
20240320,111600,31198100,51200,51200,51200,51200,0
|
|
20240320,111500,31198100,51200,51200,51200,51200,0
|
|
20240320,111400,31198100,51200,51200,51200,51200,0
|
|
20240320,111300,31198100,51200,51200,51200,51200,0
|
|
20240320,111200,31198100,51200,51200,51200,51200,0
|
|
20240320,111100,31198100,51200,51200,51200,51200,0
|
|
20240320,111000,31198100,51200,51200,51200,51200,0
|
|
20240320,110900,31198100,51200,51200,51200,51200,0
|
|
20240320,110800,31198100,51200,51200,51200,51200,0
|
|
20240320,110700,31198100,51200,51200,51200,51200,0
|
|
20240320,110600,31198100,51200,51200,51200,51200,0
|
|
20240320,110500,31198100,51200,51200,51200,51200,0
|
|
20240320,110400,31198100,51200,51200,51200,51200,0
|
|
20240320,110300,31198100,51200,51200,51200,51200,0
|
|
20240320,110200,31198100,51200,51200,51200,51200,0
|
|
20240320,110100,31198100,51200,51200,51200,51200,27
|
|
20240320,110000,29815700,51100,51100,51100,51100,4
|
|
20240320,105900,29611300,51100,51100,51100,51100,36
|
|
20240320,105800,27771700,51100,51100,51100,51100,0
|
|
20240320,105700,27771700,51100,51100,51100,51100,0
|
|
20240320,105600,27771700,51100,51100,51100,51100,0
|
|
20240320,105500,27771700,51100,51100,51100,51100,5
|
|
20240320,105400,27516200,51000,51000,51000,51000,0
|
|
20240320,105300,27516200,51000,51000,51000,51000,1
|
|
20240320,105200,27465200,50900,50900,50900,50900,0
|
|
20240320,105100,27465200,50900,50900,50900,50900,0
|
|
20240320,105000,27465200,50900,50900,50900,50900,0
|
|
20240320,104900,27465200,50900,50900,50900,50900,0
|
|
20240320,104800,27465200,50900,50900,50900,50900,0
|
|
20240320,104700,27465200,50900,51000,51000,50900,2
|
|
20240320,104600,27363300,50900,50900,50900,50900,0
|
|
20240320,104500,27363300,50900,50900,50900,50900,1
|
|
20240320,104400,27312400,50900,50900,50900,50900,1
|
|
20240320,104300,27261500,51100,51100,51100,51100,0
|
|
20240320,104200,27261500,51100,51100,51100,51100,0
|
|
20240320,104100,27261500,51100,51100,51100,51100,0
|
|
20240320,104000,27261500,51100,51100,51100,51100,3
|
|
20240320,103900,27108200,51100,51100,51100,51100,0
|
|
20240320,103800,27108200,51100,51100,51100,51100,3
|
|
20240320,103700,26954900,51100,51100,51100,51100,0
|
|
20240320,103600,26954900,51100,51100,51100,51100,0
|
|
20240320,103500,26954900,51100,51100,51100,51100,0
|
|
20240320,103400,26954900,51100,51100,51100,51100,0
|
|
20240320,103300,26954900,51100,51100,51100,51100,0
|
|
20240320,103200,26954900,51100,51100,51100,51100,0
|
|
20240320,103100,26954900,51100,51100,51100,51100,0
|
|
20240320,103000,26954900,51100,51100,51100,51100,0
|
|
20240320,102900,26954900,51100,51100,51100,51100,0
|
|
20240320,102800,26954900,51100,51100,51100,51100,0
|
|
20240320,102700,26954900,51100,51100,51100,51100,0
|
|
20240320,102600,26954900,51100,51100,51100,51100,0
|
|
20240320,102500,26954900,51100,51100,51100,51100,0
|
|
20240320,102400,26954900,51100,51100,51100,51100,0
|
|
20240320,102300,26954900,51100,51100,51100,51100,0
|
|
20240320,102200,26954900,51100,51100,51100,51100,0
|
|
20240320,102100,26954900,51100,51100,51100,51100,0
|
|
20240320,102000,26954900,51100,51100,51100,51100,1
|
|
20240320,101900,26903800,51000,51000,51000,51000,0
|
|
20240320,101800,26903800,51000,51000,51000,51000,0
|
|
20240320,101700,26903800,51000,51000,51000,51000,2
|
|
20240320,101600,26801800,51000,51000,51000,51000,2
|
|
20240320,101500,26699800,51000,51000,51000,51000,0
|
|
20240320,101400,26699800,51000,51000,51000,51000,0
|
|
20240320,101300,26699800,51000,51000,51000,51000,0
|
|
20240320,101200,26699800,51000,51000,51000,51000,0
|
|
20240320,101100,26699800,51000,51000,51000,51000,0
|
|
20240320,101000,26699800,51000,51000,51000,51000,0
|
|
20240320,100900,26699800,51000,51000,51000,51000,0
|
|
20240320,100800,26699800,51000,51000,51000,51000,0
|
|
20240320,100700,26699800,51000,51000,51000,51000,17
|
|
20240320,100600,25832800,51000,51000,51000,51000,13
|
|
20240320,100500,25169800,51000,51000,51000,51000,0
|
|
20240320,100400,25169800,51000,51000,51000,51000,0
|
|
20240320,100300,25169800,51000,51000,51000,51000,0
|
|
20240320,100200,25169800,51000,51000,51000,51000,0
|
|
20240320,100100,25169800,51000,51000,51000,51000,0
|
|
20240320,100000,25169800,51000,51000,51000,51000,0
|
|
20240320,095900,25169800,51000,51000,51000,51000,2
|
|
20240320,095800,25067800,51000,51000,51000,51000,3
|
|
20240320,095700,24914800,50900,50700,50900,50700,17
|
|
20240320,095600,24050800,50600,51000,51000,50500,276
|
|
20240320,095500,10071300,51100,51100,51100,51100,2
|
|
20240320,095400,9969100,51200,51200,51200,51200,0
|
|
20240320,095300,9969100,51200,51200,51200,51200,1
|
|
20240320,095200,9917900,51000,51000,51000,51000,0
|
|
20240320,095100,9917900,51000,51200,51200,51000,150
|
|
20240320,095000,2265700,51600,51600,51600,51600,0
|
|
20240320,094900,2265700,51600,51600,51600,51600,0
|
|
20240320,094800,2265700,51600,51600,51600,51600,1
|
|
20240320,094700,2214100,51400,51400,51400,51400,0
|
|
20240320,094600,2214100,51400,51400,51400,51400,0
|
|
20240320,094500,2214100,51400,51400,51400,51400,0
|
|
20240320,094400,2214100,51400,51400,51400,51400,20
|
|
20240320,094300,1186100,51800,51800,51800,51800,0
|
|
20240320,094200,1186100,51800,51800,51800,51800,0
|
|
20240320,094100,1186100,51800,51800,51800,51800,0
|
|
20240320,094000,1186100,51800,51800,51800,51800,0
|
|
20240320,093900,1186100,51800,51800,51800,51800,0
|
|
20240320,093800,1186100,51800,51800,51800,51800,0
|
|
20240320,093700,1186100,51800,51800,51800,51800,0
|
|
20240320,093600,1186100,51800,51800,51800,51800,0
|
|
20240320,093500,1186100,51800,51800,51800,51800,0
|
|
20240320,093400,1186100,51800,51800,51800,51800,0
|
|
20240320,093300,1186100,51800,51800,51800,51800,0
|
|
20240320,093200,1186100,51800,51800,51800,51800,0
|
|
20240320,093100,1186100,51800,51800,51800,51800,0
|
|
20240320,093000,1186100,51800,51800,51800,51800,1
|
|
20240320,092900,1134300,51800,51800,51800,51800,0
|
|
20240320,092800,1134300,51800,51800,51800,51800,0
|
|
20240320,092700,1134300,51800,51800,51800,51800,0
|
|
20240320,092600,1134300,51800,51800,51800,51800,5
|
|
20240320,092500,875300,51800,51800,51800,51800,0
|
|
20240320,092400,875300,51800,51800,51800,51800,0
|
|
20240320,092300,875300,51800,51800,51800,51800,0
|
|
20240320,092200,875300,51800,51800,51800,51800,0
|
|
20240320,092100,875300,51800,51800,51800,51800,0
|
|
20240320,092000,875300,51800,51800,51800,51800,0
|
|
20240320,091900,875300,51800,51800,51800,51800,0
|
|
20240320,091800,875300,51800,51800,51800,51800,0
|
|
20240320,091700,875300,51800,51800,51800,51800,0
|
|
20240320,091600,875300,51800,51800,51800,51800,0
|
|
20240320,091500,875300,51800,51800,51800,51800,0
|
|
20240320,091400,875300,51800,51800,51800,51800,0
|
|
20240320,091300,875300,51800,51800,51800,51800,0
|
|
20240320,091200,875300,51800,51800,51800,51800,4
|
|
20240320,091100,668100,51200,51200,51200,51200,0
|
|
20240320,091000,668100,51200,51200,51200,51200,0
|
|
20240320,090900,668100,51200,51400,51400,51200,11
|
|
20240320,090800,103500,51300,51300,51300,51300,0
|
|
20240320,090700,103500,51300,51300,51300,51300,0
|
|
20240320,090600,103500,51300,51300,51300,51300,0
|
|
20240320,090500,103500,51300,51300,51300,51300,1
|
|
20240320,090400,52200,52200,52200,52200,52200,1
|
|
20240320,090300,0,51300,51300,51300,51300,0
|
|
20240320,090200,0,51300,51300,51300,51300,0
|
|
20240320,090100,0,51300,51300,51300,51300,0
|
|
20240320,090000,0,51300,51300,51300,51300,0
|