671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200800,24170400,80100,80100,80100,80100,13
|
|
20240508,200700,24170400,80100,80100,80100,80100,0
|
|
20240508,200600,24170400,80100,80100,80100,80100,0
|
|
20240508,200500,24170400,80100,80100,80100,80100,0
|
|
20240508,200400,24170400,80100,80100,80100,80100,0
|
|
20240508,200300,24170400,80100,80100,80100,80100,0
|
|
20240508,200200,24170400,80100,80100,80100,80100,0
|
|
20240508,200100,24170400,80100,80100,80100,80100,0
|
|
20240508,200000,24170400,80100,80100,80100,80100,0
|
|
20240508,195900,24170400,80100,80100,80100,80100,0
|
|
20240508,195800,24170400,80100,80100,80100,80100,0
|
|
20240508,195700,24170400,80100,80100,80100,80100,0
|
|
20240508,195600,24170400,80100,80100,80100,80100,0
|
|
20240508,195500,24170400,80100,80100,80100,80100,0
|
|
20240508,195400,24170400,80100,80100,80100,80100,0
|
|
20240508,195300,24170400,80100,80100,80100,80100,0
|
|
20240508,195200,24170400,80100,80100,80100,80100,0
|
|
20240508,195100,24170400,80100,80100,80100,80100,0
|
|
20240508,195000,24170400,80100,80100,80100,80100,0
|
|
20240508,194900,24170400,80100,80100,80100,80100,0
|
|
20240508,194800,24170400,80100,80100,80100,80100,0
|
|
20240508,194700,24170400,80100,80100,80100,80100,0
|
|
20240508,194600,24170400,80100,80100,80100,80100,0
|
|
20240508,194500,24170400,80100,80100,80100,80100,0
|
|
20240508,194400,24170400,80100,80100,80100,80100,0
|
|
20240508,194300,24170400,80100,80100,80100,80100,0
|
|
20240508,194200,24170400,80100,80100,80100,80100,0
|
|
20240508,194100,24170400,80100,80100,80100,80100,0
|
|
20240508,194000,24170400,80100,80100,80100,80100,0
|
|
20240508,193900,24170400,80100,80100,80100,80100,0
|
|
20240508,193800,24170400,80100,80100,80100,80100,13
|
|
20240508,193700,24170400,80100,80100,80100,80100,0
|
|
20240508,193600,24170400,80100,80100,80100,80100,0
|
|
20240508,193500,24170400,80100,80100,80100,80100,0
|
|
20240508,193400,24170400,80100,80100,80100,80100,0
|
|
20240508,193300,24170400,80100,80100,80100,80100,0
|
|
20240508,193200,24170400,80100,80100,80100,80100,0
|
|
20240508,193100,24170400,80100,80100,80100,80100,0
|
|
20240508,193000,24170400,80100,80100,80100,80100,0
|
|
20240508,192900,24170400,80100,80100,80100,80100,0
|
|
20240508,192800,24170400,80100,80100,80100,80100,0
|
|
20240508,192700,24170400,80100,80100,80100,80100,0
|
|
20240508,192600,24170400,80100,80100,80100,80100,0
|
|
20240508,192500,24170400,80100,80100,80100,80100,0
|
|
20240508,192400,24170400,80100,80100,80100,80100,0
|
|
20240508,192300,24170400,80100,80100,80100,80100,0
|
|
20240508,192200,24170400,80100,80100,80100,80100,0
|
|
20240508,192100,24170400,80100,80100,80100,80100,0
|
|
20240508,192000,24170400,80100,80100,80100,80100,0
|
|
20240508,191900,24170400,80100,80100,80100,80100,0
|
|
20240508,191800,24170400,80100,80100,80100,80100,0
|
|
20240508,191700,24170400,80100,80100,80100,80100,0
|
|
20240508,191600,24170400,80100,80100,80100,80100,0
|
|
20240508,191500,24170400,80100,80100,80100,80100,0
|
|
20240508,191400,24170400,80100,80100,80100,80100,0
|
|
20240508,191300,24170400,80100,80100,80100,80100,0
|
|
20240508,191200,24170400,80100,80100,80100,80100,0
|
|
20240508,191100,24170400,80100,80100,80100,80100,0
|
|
20240508,191000,24170400,80100,80100,80100,80100,0
|
|
20240508,190900,24170400,80100,80100,80100,80100,0
|
|
20240508,190800,24170400,80100,80100,80100,80100,13
|
|
20240508,190700,24170400,80100,80100,80100,80100,0
|
|
20240508,190600,24170400,80100,80100,80100,80100,0
|
|
20240508,190500,24170400,80100,80100,80100,80100,0
|
|
20240508,190400,24170400,80100,80100,80100,80100,0
|
|
20240508,190300,24170400,80100,80100,80100,80100,0
|
|
20240508,190200,24170400,80100,80100,80100,80100,0
|
|
20240508,190100,24170400,80100,80100,80100,80100,0
|
|
20240508,190000,24170400,80100,80100,80100,80100,0
|
|
20240508,185900,24170400,80100,80100,80100,80100,0
|
|
20240508,185800,24170400,80100,80100,80100,80100,0
|
|
20240508,185700,24170400,80100,80100,80100,80100,0
|
|
20240508,185600,24170400,80100,80100,80100,80100,0
|
|
20240508,185500,24170400,80100,80100,80100,80100,0
|
|
20240508,185400,24170400,80100,80100,80100,80100,0
|
|
20240508,185300,24170400,80100,80100,80100,80100,0
|
|
20240508,185200,24170400,80100,80100,80100,80100,0
|
|
20240508,185100,24170400,80100,80100,80100,80100,0
|
|
20240508,185000,24170400,80100,80100,80100,80100,0
|
|
20240508,184900,24170400,80100,80100,80100,80100,0
|
|
20240508,184800,24170400,80100,80100,80100,80100,0
|
|
20240508,184700,24170400,80100,80100,80100,80100,0
|
|
20240508,184600,24170400,80100,80100,80100,80100,0
|
|
20240508,184500,24170400,80100,80100,80100,80100,0
|
|
20240508,184400,24170400,80100,80100,80100,80100,0
|
|
20240508,184300,24170400,80100,80100,80100,80100,0
|
|
20240508,184200,24170400,80100,80100,80100,80100,0
|
|
20240508,184100,24170400,80100,80100,80100,80100,0
|
|
20240508,184000,24170400,80100,80100,80100,80100,0
|
|
20240508,183900,24170400,80100,80100,80100,80100,0
|
|
20240508,183800,24170400,80100,80100,80100,80100,13
|
|
20240508,183700,24170400,80100,80100,80100,80100,0
|
|
20240508,183600,24170400,80100,80100,80100,80100,0
|
|
20240508,183500,24170400,80100,80100,80100,80100,0
|
|
20240508,183400,24170400,80100,80100,80100,80100,0
|
|
20240508,183300,24170400,80100,80100,80100,80100,0
|
|
20240508,183200,24170400,80100,80100,80100,80100,0
|
|
20240508,183100,24170400,80100,80100,80100,80100,0
|
|
20240508,183000,24170400,80100,80100,80100,80100,0
|
|
20240508,182900,24170400,80100,80100,80100,80100,0
|
|
20240508,182800,24170400,80100,80100,80100,80100,0
|
|
20240508,182700,24170400,80100,80100,80100,80100,0
|
|
20240508,182600,24170400,80100,80100,80100,80100,0
|
|
20240508,182500,24170400,80100,80100,80100,80100,0
|
|
20240508,182400,24170400,80100,80100,80100,80100,0
|
|
20240508,182300,24170400,80100,80100,80100,80100,0
|
|
20240508,182200,24170400,80100,80100,80100,80100,0
|
|
20240508,182100,24170400,80100,80100,80100,80100,0
|
|
20240508,182000,24170400,80100,80100,80100,80100,0
|
|
20240508,181900,24170400,80100,80100,80100,80100,0
|
|
20240508,181800,24170400,80100,80100,80100,80100,0
|
|
20240508,181700,24170400,80100,80100,80100,80100,0
|
|
20240508,181600,24170400,80100,80100,80100,80100,0
|
|
20240508,181500,24170400,80100,80100,80100,80100,0
|
|
20240508,181400,24170400,80100,80100,80100,80100,0
|
|
20240508,181300,24170400,80100,80100,80100,80100,0
|
|
20240508,181200,24170400,80100,80100,80100,80100,0
|
|
20240508,181100,24170400,80100,80100,80100,80100,0
|
|
20240508,181000,24170400,80100,80100,80100,80100,0
|
|
20240508,180900,24170400,80100,80100,80100,80100,0
|
|
20240508,180800,24170400,80100,80100,80100,80100,13
|
|
20240508,180700,24170400,80100,80100,80100,80100,0
|
|
20240508,180600,24170400,80100,80100,80100,80100,0
|
|
20240508,180500,24170400,80100,80100,80100,80100,0
|
|
20240508,180400,24170400,80100,80100,80100,80100,0
|
|
20240508,180300,24170400,80100,80100,80100,80100,0
|
|
20240508,180200,24170400,80100,80100,80100,80100,0
|
|
20240508,180100,24170400,80100,80100,80100,80100,0
|
|
20240508,180000,24170400,80100,80100,80100,80100,0
|
|
20240508,175900,24170400,80100,80100,80100,80100,0
|
|
20240508,175800,24170400,80100,80100,80100,80100,0
|
|
20240508,175700,24170400,80100,80100,80100,80100,0
|
|
20240508,175600,24170400,80100,80100,80100,80100,0
|
|
20240508,175500,24170400,80100,80100,80100,80100,0
|
|
20240508,175400,24170400,80100,80100,80100,80100,0
|
|
20240508,175300,24170400,80100,80100,80100,80100,0
|
|
20240508,175200,24170400,80100,80100,80100,80100,0
|
|
20240508,175100,24170400,80100,80100,80100,80100,0
|
|
20240508,175000,24170400,80100,80100,80100,80100,0
|
|
20240508,174900,24170400,80100,80100,80100,80100,0
|
|
20240508,174800,24170400,80100,80100,80100,80100,0
|
|
20240508,174700,24170400,80100,80100,80100,80100,0
|
|
20240508,174600,24170400,80100,80100,80100,80100,0
|
|
20240508,174500,24170400,80100,80100,80100,80100,0
|
|
20240508,174400,24170400,80100,80100,80100,80100,0
|
|
20240508,174300,24170400,80100,80100,80100,80100,0
|
|
20240508,174200,24170400,80100,80100,80100,80100,0
|
|
20240508,174100,24170400,80100,80100,80100,80100,0
|
|
20240508,174000,24170400,80100,80100,80100,80100,0
|
|
20240508,173900,24170400,80100,80100,80100,80100,0
|
|
20240508,173800,24170400,80100,80100,80100,80100,13
|
|
20240508,173700,24170400,80100,80100,80100,80100,0
|
|
20240508,173600,24170400,80100,80100,80100,80100,0
|
|
20240508,173500,24170400,80100,80100,80100,80100,0
|
|
20240508,173400,24170400,80100,80100,80100,80100,0
|
|
20240508,173300,24170400,80100,80100,80100,80100,0
|
|
20240508,173200,24170400,80100,80100,80100,80100,0
|
|
20240508,173100,24170400,80100,80100,80100,80100,0
|
|
20240508,173000,24170400,80100,80100,80100,80100,0
|
|
20240508,172900,24170400,80100,80100,80100,80100,0
|
|
20240508,172800,24170400,80100,80100,80100,80100,0
|
|
20240508,172700,24170400,80100,80100,80100,80100,0
|
|
20240508,172600,24170400,80100,80100,80100,80100,0
|
|
20240508,172500,24170400,80100,80100,80100,80100,0
|
|
20240508,172400,24170400,80100,80100,80100,80100,0
|
|
20240508,172300,24170400,80100,80100,80100,80100,0
|
|
20240508,172200,24170400,80100,80100,80100,80100,0
|
|
20240508,172100,24170400,80100,80100,80100,80100,0
|
|
20240508,172000,24170400,80100,80100,80100,80100,0
|
|
20240508,171900,24170400,80100,80100,80100,80100,0
|
|
20240508,171800,24170400,80100,80100,80100,80100,0
|
|
20240508,171700,24170400,80100,80100,80100,80100,0
|
|
20240508,171600,24170400,80100,80100,80100,80100,0
|
|
20240508,171500,24170400,80100,80100,80100,80100,0
|
|
20240508,171400,24170400,80100,80100,80100,80100,0
|
|
20240508,171300,24170400,80100,80100,80100,80100,0
|
|
20240508,171200,24170400,80100,80100,80100,80100,0
|
|
20240508,171100,24170400,80100,80100,80100,80100,0
|
|
20240508,171000,24170400,80100,80100,80100,80100,0
|
|
20240508,170900,24170400,80100,80100,80100,80100,0
|
|
20240508,170800,24170400,80100,80100,80100,80100,13
|
|
20240508,170700,24170400,80100,80100,80100,80100,0
|
|
20240508,170600,24170400,80100,80100,80100,80100,0
|
|
20240508,170500,24170400,80100,80100,80100,80100,0
|
|
20240508,170400,24170400,80100,80100,80100,80100,0
|
|
20240508,170300,24170400,80100,80100,80100,80100,0
|
|
20240508,170200,24170400,80100,80100,80100,80100,0
|
|
20240508,170100,24170400,80100,80100,80100,80100,0
|
|
20240508,170000,24170400,80100,80100,80100,80100,0
|
|
20240508,165900,24170400,80100,80100,80100,80100,0
|
|
20240508,165800,24170400,80100,80100,80100,80100,0
|
|
20240508,165700,24170400,80100,80100,80100,80100,0
|
|
20240508,165600,24170400,80100,80100,80100,80100,0
|
|
20240508,165500,24170400,80100,80100,80100,80100,0
|
|
20240508,165400,24170400,80100,80100,80100,80100,0
|
|
20240508,165300,24170400,80100,80100,80100,80100,0
|
|
20240508,165200,24170400,80100,80100,80100,80100,0
|
|
20240508,165100,24170400,80100,80100,80100,80100,0
|
|
20240508,165000,24170400,80100,80100,80100,80100,0
|
|
20240508,164900,24170400,80100,80100,80100,80100,0
|
|
20240508,164800,24170400,80100,80100,80100,80100,0
|
|
20240508,164700,24170400,80100,80100,80100,80100,0
|
|
20240508,164600,24170400,80100,80100,80100,80100,0
|
|
20240508,164500,24170400,80100,80100,80100,80100,0
|
|
20240508,164400,24170400,80100,80100,80100,80100,0
|
|
20240508,164300,24170400,80100,80100,80100,80100,0
|
|
20240508,164200,24170400,80100,80100,80100,80100,0
|
|
20240508,164100,24170400,80100,80100,80100,80100,0
|
|
20240508,164000,24170400,80100,80100,80100,80100,0
|
|
20240508,163900,24170400,80100,80100,80100,80100,0
|
|
20240508,163800,24170400,80100,80100,80100,80100,13
|
|
20240508,163700,24170400,80100,80100,80100,80100,0
|
|
20240508,163600,24170400,80100,80100,80100,80100,0
|
|
20240508,163500,24170400,80100,80100,80100,80100,0
|
|
20240508,163400,24170400,80100,80100,80100,80100,0
|
|
20240508,163300,24170400,80100,80100,80100,80100,0
|
|
20240508,163200,24170400,80100,80100,80100,80100,0
|
|
20240508,163100,24170400,80100,80100,80100,80100,0
|
|
20240508,163000,24170400,80100,80100,80100,80100,0
|
|
20240508,162900,24170400,80100,80100,80100,80100,0
|
|
20240508,162800,24170400,80100,80100,80100,80100,0
|
|
20240508,162700,24170400,80100,80100,80100,80100,0
|
|
20240508,162600,24170400,80100,80100,80100,80100,0
|
|
20240508,162500,24170400,80100,80100,80100,80100,0
|
|
20240508,162400,24170400,80100,80100,80100,80100,0
|
|
20240508,162300,24170400,80100,80100,80100,80100,0
|
|
20240508,162200,24170400,80100,80100,80100,80100,0
|
|
20240508,162100,24170400,80100,80100,80100,80100,0
|
|
20240508,162000,24170400,80100,80100,80100,80100,0
|
|
20240508,161900,24170400,80100,80100,80100,80100,0
|
|
20240508,161800,24170400,80100,80100,80100,80100,0
|
|
20240508,161700,24170400,80100,80100,80100,80100,0
|
|
20240508,161600,24170400,80100,80100,80100,80100,0
|
|
20240508,161500,24170400,80100,80100,80100,80100,0
|
|
20240508,161400,24170400,80100,80100,80100,80100,0
|
|
20240508,161300,24170400,80100,80100,80100,80100,0
|
|
20240508,161200,24170400,80100,80100,80100,80100,0
|
|
20240508,161100,24170400,80100,80100,80100,80100,0
|
|
20240508,161000,24170400,80100,80100,80100,80100,0
|
|
20240508,160900,24170400,80100,80100,80100,80100,0
|
|
20240508,160800,24170400,80100,80100,80100,80100,13
|
|
20240508,160700,24170400,80100,80100,80100,80100,0
|
|
20240508,160600,24170400,80100,80100,80100,80100,0
|
|
20240508,160500,24170400,80100,80100,80100,80100,0
|
|
20240508,160400,24170400,80100,80100,80100,80100,0
|
|
20240508,160300,24170400,80100,80100,80100,80100,0
|
|
20240508,160200,24170400,80100,80100,80100,80100,0
|
|
20240508,160100,24170400,80100,80100,80100,80100,0
|
|
20240508,160000,24170400,80100,80100,80100,80100,0
|
|
20240508,155900,24170400,80100,80100,80100,80100,0
|
|
20240508,155800,24170400,80100,80100,80100,80100,0
|
|
20240508,155700,24170400,80100,80100,80100,80100,0
|
|
20240508,155600,24170400,80100,80100,80100,80100,0
|
|
20240508,155500,24170400,80100,80100,80100,80100,0
|
|
20240508,155400,24170400,80100,80100,80100,80100,0
|
|
20240508,155300,24170400,80100,80100,80100,80100,0
|
|
20240508,155200,24170400,80100,80100,80100,80100,0
|
|
20240508,155100,24170400,80100,80100,80100,80100,0
|
|
20240508,155000,24170400,80100,80100,80100,80100,0
|
|
20240508,154900,24170400,80100,80100,80100,80100,0
|
|
20240508,154800,24170400,80100,80100,80100,80100,0
|
|
20240508,154700,24170400,80100,80100,80100,80100,0
|
|
20240508,154600,24170400,80100,80100,80100,80100,0
|
|
20240508,154500,24170400,80100,80100,80100,80100,0
|
|
20240508,154400,24170400,80100,80100,80100,80100,0
|
|
20240508,154300,24170400,80100,80100,80100,80100,0
|
|
20240508,154200,24170400,80100,80100,80100,80100,0
|
|
20240508,154100,24170400,80100,80100,80100,80100,0
|
|
20240508,154000,24170400,80100,80100,80100,80100,0
|
|
20240508,153900,24170400,80100,80100,80100,80100,0
|
|
20240508,153800,24170400,80100,80100,80100,80100,13
|
|
20240508,153700,24170400,80100,80100,80100,80100,0
|
|
20240508,153600,24170400,80100,80100,80100,80100,0
|
|
20240508,153500,24170400,80100,80100,80100,80100,0
|
|
20240508,153400,24170400,80100,80100,80100,80100,0
|
|
20240508,153300,24170400,80100,80100,80100,80100,0
|
|
20240508,153200,24170400,80100,80100,80100,80100,0
|
|
20240508,153100,24170400,80100,80100,80100,80100,0
|
|
20240508,153000,24170400,80100,80100,80100,80100,13
|
|
20240508,152900,23129100,80000,80000,80000,80000,0
|
|
20240508,152800,23129100,80000,80000,80000,80000,0
|
|
20240508,152700,23129100,80000,80000,80000,80000,0
|
|
20240508,152600,23129100,80000,80000,80000,80000,0
|
|
20240508,152500,23129100,80000,80000,80000,80000,0
|
|
20240508,152400,23129100,80000,80000,80000,80000,0
|
|
20240508,152300,23129100,80000,80000,80000,80000,0
|
|
20240508,152200,23129100,80000,80000,80000,80000,0
|
|
20240508,152100,23129100,80000,80000,80000,80000,0
|
|
20240508,152000,23129100,80000,80000,80000,80000,0
|
|
20240508,151900,23129100,80000,79600,80000,79600,96
|
|
20240508,151800,15473300,79500,79500,79500,79500,0
|
|
20240508,151700,15473300,79500,79500,79500,79500,0
|
|
20240508,151600,15473300,79500,79500,79500,79500,0
|
|
20240508,151500,15473300,79500,79500,79500,79500,0
|
|
20240508,151400,15473300,79500,79500,79500,79500,2
|
|
20240508,151300,15314300,79500,79500,79500,79500,0
|
|
20240508,151200,15314300,79500,79500,79500,79500,0
|
|
20240508,151100,15314300,79500,79500,79500,79500,0
|
|
20240508,151000,15314300,79500,79500,79500,79500,0
|
|
20240508,150900,15314300,79500,79500,79500,79500,0
|
|
20240508,150800,15314300,79500,79500,79500,79500,0
|
|
20240508,150700,15314300,79500,79500,79500,79500,0
|
|
20240508,150600,15314300,79500,79500,79500,79500,3
|
|
20240508,150500,15075800,79500,79500,79500,79500,0
|
|
20240508,150400,15075800,79500,79500,79500,79500,0
|
|
20240508,150300,15075800,79500,79500,79500,79500,0
|
|
20240508,150200,15075800,79500,79500,79500,79500,0
|
|
20240508,150100,15075800,79500,79500,79500,79500,0
|
|
20240508,150000,15075800,79500,79500,79500,79500,0
|
|
20240508,145900,15075800,79500,79500,79500,79500,0
|
|
20240508,145800,15075800,79500,79500,79500,79500,0
|
|
20240508,145700,15075800,79500,79500,79500,79500,0
|
|
20240508,145600,15075800,79500,79500,79500,79500,0
|
|
20240508,145500,15075800,79500,79500,79500,79500,0
|
|
20240508,145400,15075800,79500,79500,79500,79500,0
|
|
20240508,145300,15075800,79500,79500,79500,79500,0
|
|
20240508,145200,15075800,79500,79500,79500,79500,0
|
|
20240508,145100,15075800,79500,79500,79500,79500,0
|
|
20240508,145000,15075800,79500,79500,79500,79500,0
|
|
20240508,144900,15075800,79500,79500,79500,79500,0
|
|
20240508,144800,15075800,79500,79500,79500,79500,0
|
|
20240508,144700,15075800,79500,79500,79500,79500,0
|
|
20240508,144600,15075800,79500,79500,79500,79500,0
|
|
20240508,144500,15075800,79500,79500,79500,79500,0
|
|
20240508,144400,15075800,79500,79500,79500,79500,0
|
|
20240508,144300,15075800,79500,79500,79500,79500,0
|
|
20240508,144200,15075800,79500,79500,79500,79500,0
|
|
20240508,144100,15075800,79500,79500,79500,79500,0
|
|
20240508,144000,15075800,79500,79500,79500,79500,0
|
|
20240508,143900,15075800,79500,79500,79500,79500,0
|
|
20240508,143800,15075800,79500,79500,79500,79500,0
|
|
20240508,143700,15075800,79500,79500,79500,79500,0
|
|
20240508,143600,15075800,79500,79500,79500,79500,0
|
|
20240508,143500,15075800,79500,79500,79500,79500,0
|
|
20240508,143400,15075800,79500,79500,79500,79500,0
|
|
20240508,143300,15075800,79500,79500,79500,79500,0
|
|
20240508,143200,15075800,79500,79500,79500,79500,0
|
|
20240508,143100,15075800,79500,79500,79500,79500,0
|
|
20240508,143000,15075800,79500,79500,79500,79500,1
|
|
20240508,142900,14996300,79600,79600,79600,79600,0
|
|
20240508,142800,14996300,79600,79600,79600,79600,0
|
|
20240508,142700,14996300,79600,79600,79600,79600,0
|
|
20240508,142600,14996300,79600,79600,79600,79600,0
|
|
20240508,142500,14996300,79600,79600,79600,79600,0
|
|
20240508,142400,14996300,79600,79600,79600,79600,0
|
|
20240508,142300,14996300,79600,79600,79600,79600,0
|
|
20240508,142200,14996300,79600,79600,79600,79600,0
|
|
20240508,142100,14996300,79600,79600,79600,79600,0
|
|
20240508,142000,14996300,79600,79600,79600,79600,0
|
|
20240508,141900,14996300,79600,79600,79600,79600,0
|
|
20240508,141800,14996300,79600,79600,79600,79600,0
|
|
20240508,141700,14996300,79600,79600,79600,79600,0
|
|
20240508,141600,14996300,79600,79600,79600,79600,0
|
|
20240508,141500,14996300,79600,79600,79600,79600,0
|
|
20240508,141400,14996300,79600,79600,79600,79600,0
|
|
20240508,141300,14996300,79600,79600,79600,79600,0
|
|
20240508,141200,14996300,79600,79600,79600,79600,0
|
|
20240508,141100,14996300,79600,79600,79600,79600,0
|
|
20240508,141000,14996300,79600,79600,79600,79600,0
|
|
20240508,140900,14996300,79600,79600,79600,79600,0
|
|
20240508,140800,14996300,79600,79600,79600,79600,0
|
|
20240508,140700,14996300,79600,79600,79600,79600,0
|
|
20240508,140600,14996300,79600,79600,79600,79600,0
|
|
20240508,140500,14996300,79600,79600,79600,79600,0
|
|
20240508,140400,14996300,79600,79600,79600,79600,0
|
|
20240508,140300,14996300,79600,79600,79600,79600,0
|
|
20240508,140200,14996300,79600,79600,79600,79600,0
|
|
20240508,140100,14996300,79600,79600,79600,79600,0
|
|
20240508,140000,14996300,79600,79600,79600,79600,0
|
|
20240508,135900,14996300,79600,79600,79600,79600,0
|
|
20240508,135800,14996300,79600,79600,79600,79600,0
|
|
20240508,135700,14996300,79600,79600,79600,79600,0
|
|
20240508,135600,14996300,79600,79600,79600,79600,0
|
|
20240508,135500,14996300,79600,79600,79600,79600,0
|
|
20240508,135400,14996300,79600,79600,79600,79600,0
|
|
20240508,135300,14996300,79600,79600,79600,79600,0
|
|
20240508,135200,14996300,79600,79600,79600,79600,0
|
|
20240508,135100,14996300,79600,79600,79600,79600,0
|
|
20240508,135000,14996300,79600,79600,79600,79600,0
|
|
20240508,134900,14996300,79600,79600,79600,79600,0
|
|
20240508,134800,14996300,79600,79600,79600,79600,0
|
|
20240508,134700,14996300,79600,79600,79600,79600,0
|
|
20240508,134600,14996300,79600,79600,79600,79600,0
|
|
20240508,134500,14996300,79600,79600,79600,79600,0
|
|
20240508,134400,14996300,79600,79600,79600,79600,0
|
|
20240508,134300,14996300,79600,79600,79600,79600,0
|
|
20240508,134200,14996300,79600,79600,79600,79600,0
|
|
20240508,134100,14996300,79600,79600,79600,79600,0
|
|
20240508,134000,14996300,79600,79600,79600,79600,0
|
|
20240508,133900,14996300,79600,79600,79600,79600,0
|
|
20240508,133800,14996300,79600,79600,79600,79600,0
|
|
20240508,133700,14996300,79600,79600,79600,79600,0
|
|
20240508,133600,14996300,79600,79600,79600,79600,0
|
|
20240508,133500,14996300,79600,79600,79600,79600,0
|
|
20240508,133400,14996300,79600,79600,79600,79600,0
|
|
20240508,133300,14996300,79600,79600,79600,79600,0
|
|
20240508,133200,14996300,79600,79600,79600,79600,0
|
|
20240508,133100,14996300,79600,79600,79600,79600,0
|
|
20240508,133000,14996300,79600,79600,79600,79600,0
|
|
20240508,132900,14996300,79600,79600,79600,79600,0
|
|
20240508,132800,14996300,79600,79600,79600,79600,0
|
|
20240508,132700,14996300,79600,79600,79600,79600,0
|
|
20240508,132600,14996300,79600,79600,79600,79600,0
|
|
20240508,132500,14996300,79600,79600,79600,79600,0
|
|
20240508,132400,14996300,79600,79600,79600,79600,0
|
|
20240508,132300,14996300,79600,79600,79600,79600,0
|
|
20240508,132200,14996300,79600,79600,79600,79600,0
|
|
20240508,132100,14996300,79600,79600,79600,79600,0
|
|
20240508,132000,14996300,79600,79600,79600,79600,0
|
|
20240508,131900,14996300,79600,79600,79600,79600,0
|
|
20240508,131800,14996300,79600,79600,79600,79600,0
|
|
20240508,131700,14996300,79600,79600,79600,79600,0
|
|
20240508,131600,14996300,79600,79600,79600,79600,0
|
|
20240508,131500,14996300,79600,79600,79600,79600,0
|
|
20240508,131400,14996300,79600,79600,79600,79600,0
|
|
20240508,131300,14996300,79600,79600,79600,79600,0
|
|
20240508,131200,14996300,79600,79600,79600,79600,0
|
|
20240508,131100,14996300,79600,79600,79600,79600,0
|
|
20240508,131000,14996300,79600,79600,79600,79600,0
|
|
20240508,130900,14996300,79600,79600,79600,79600,0
|
|
20240508,130800,14996300,79600,79600,79600,79600,0
|
|
20240508,130700,14996300,79600,79600,79600,79600,0
|
|
20240508,130600,14996300,79600,79600,79600,79600,0
|
|
20240508,130500,14996300,79600,79600,79600,79600,0
|
|
20240508,130400,14996300,79600,79600,79600,79600,0
|
|
20240508,130300,14996300,79600,79600,79600,79600,0
|
|
20240508,130200,14996300,79600,79600,79600,79600,0
|
|
20240508,130100,14996300,79600,79600,79600,79600,0
|
|
20240508,130000,14996300,79600,79600,79600,79600,0
|
|
20240508,125900,14996300,79600,79600,79600,79600,0
|
|
20240508,125800,14996300,79600,79600,79600,79600,0
|
|
20240508,125700,14996300,79600,79600,79600,79600,0
|
|
20240508,125600,14996300,79600,79600,79600,79600,0
|
|
20240508,125500,14996300,79600,79600,79600,79600,0
|
|
20240508,125400,14996300,79600,79600,79600,79600,0
|
|
20240508,125300,14996300,79600,79600,79600,79600,0
|
|
20240508,125200,14996300,79600,79600,79600,79600,0
|
|
20240508,125100,14996300,79600,79600,79600,79600,0
|
|
20240508,125000,14996300,79600,79600,79600,79600,0
|
|
20240508,124900,14996300,79600,79600,79600,79600,0
|
|
20240508,124800,14996300,79600,79600,79600,79600,0
|
|
20240508,124700,14996300,79600,79600,79600,79600,0
|
|
20240508,124600,14996300,79600,79600,79600,79600,0
|
|
20240508,124500,14996300,79600,79600,79600,79600,0
|
|
20240508,124400,14996300,79600,79600,79600,79600,0
|
|
20240508,124300,14996300,79600,79600,79600,79600,0
|
|
20240508,124200,14996300,79600,79600,79600,79600,0
|
|
20240508,124100,14996300,79600,79600,79600,79600,0
|
|
20240508,124000,14996300,79600,79600,79600,79600,0
|
|
20240508,123900,14996300,79600,79600,79600,79600,0
|
|
20240508,123800,14996300,79600,79600,79600,79600,0
|
|
20240508,123700,14996300,79600,79600,79600,79600,0
|
|
20240508,123600,14996300,79600,79600,79600,79600,0
|
|
20240508,123500,14996300,79600,79600,79600,79600,0
|
|
20240508,123400,14996300,79600,79600,79600,79600,0
|
|
20240508,123300,14996300,79600,79600,79600,79600,0
|
|
20240508,123200,14996300,79600,79600,79600,79600,0
|
|
20240508,123100,14996300,79600,79600,79600,79600,0
|
|
20240508,123000,14996300,79600,79600,79600,79600,0
|
|
20240508,122900,14996300,79600,79600,79600,79600,0
|
|
20240508,122800,14996300,79600,79600,79600,79600,0
|
|
20240508,122700,14996300,79600,79600,79600,79600,0
|
|
20240508,122600,14996300,79600,79600,79600,79600,0
|
|
20240508,122500,14996300,79600,79600,79600,79600,0
|
|
20240508,122400,14996300,79600,79600,79600,79600,0
|
|
20240508,122300,14996300,79600,79600,79600,79600,0
|
|
20240508,122200,14996300,79600,79600,79600,79600,0
|
|
20240508,122100,14996300,79600,79600,79600,79600,0
|
|
20240508,122000,14996300,79600,79600,79600,79600,0
|
|
20240508,121900,14996300,79600,79600,79600,79600,0
|
|
20240508,121800,14996300,79600,79600,79600,79600,0
|
|
20240508,121700,14996300,79600,79600,79600,79600,0
|
|
20240508,121600,14996300,79600,79600,79600,79600,0
|
|
20240508,121500,14996300,79600,79600,79600,79600,0
|
|
20240508,121400,14996300,79600,79600,79600,79600,0
|
|
20240508,121300,14996300,79600,79600,79600,79600,0
|
|
20240508,121200,14996300,79600,79600,79600,79600,0
|
|
20240508,121100,14996300,79600,79600,79600,79600,0
|
|
20240508,121000,14996300,79600,79600,79600,79600,0
|
|
20240508,120900,14996300,79600,79600,79600,79600,0
|
|
20240508,120800,14996300,79600,79600,79600,79600,0
|
|
20240508,120700,14996300,79600,79600,79600,79600,0
|
|
20240508,120600,14996300,79600,79600,79600,79600,0
|
|
20240508,120500,14996300,79600,79600,79600,79600,0
|
|
20240508,120400,14996300,79600,79600,79600,79600,0
|
|
20240508,120300,14996300,79600,79600,79600,79600,0
|
|
20240508,120200,14996300,79600,79600,79600,79600,0
|
|
20240508,120100,14996300,79600,79600,79600,79600,0
|
|
20240508,120000,14996300,79600,79600,79600,79600,3
|
|
20240508,115900,14757500,79600,79600,79600,79600,0
|
|
20240508,115800,14757500,79600,79600,79600,79600,0
|
|
20240508,115700,14757500,79600,79600,79600,79600,0
|
|
20240508,115600,14757500,79600,79600,79600,79600,0
|
|
20240508,115500,14757500,79600,79600,79600,79600,0
|
|
20240508,115400,14757500,79600,79600,79600,79600,0
|
|
20240508,115300,14757500,79600,79600,79600,79600,1
|
|
20240508,115200,14677900,79500,79500,79500,79500,0
|
|
20240508,115100,14677900,79500,79500,79500,79500,0
|
|
20240508,115000,14677900,79500,79500,79500,79500,0
|
|
20240508,114900,14677900,79500,79500,79500,79500,0
|
|
20240508,114800,14677900,79500,79500,79500,79500,0
|
|
20240508,114700,14677900,79500,79500,79500,79500,0
|
|
20240508,114600,14677900,79500,79500,79500,79500,0
|
|
20240508,114500,14677900,79500,79500,79500,79500,0
|
|
20240508,114400,14677900,79500,79500,79500,79500,0
|
|
20240508,114300,14677900,79500,79500,79500,79500,0
|
|
20240508,114200,14677900,79500,79500,79500,79500,0
|
|
20240508,114100,14677900,79500,79500,79500,79500,0
|
|
20240508,114000,14677900,79500,79500,79500,79500,0
|
|
20240508,113900,14677900,79500,79500,79500,79500,0
|
|
20240508,113800,14677900,79500,79500,79500,79500,0
|
|
20240508,113700,14677900,79500,79500,79500,79500,0
|
|
20240508,113600,14677900,79500,79500,79500,79500,0
|
|
20240508,113500,14677900,79500,79500,79500,79500,0
|
|
20240508,113400,14677900,79500,79500,79500,79500,0
|
|
20240508,113300,14677900,79500,79500,79500,79500,0
|
|
20240508,113200,14677900,79500,79500,79500,79500,0
|
|
20240508,113100,14677900,79500,79500,79500,79500,0
|
|
20240508,113000,14677900,79500,79500,79500,79500,0
|
|
20240508,112900,14677900,79500,79500,79500,79500,0
|
|
20240508,112800,14677900,79500,79500,79500,79500,0
|
|
20240508,112700,14677900,79500,79500,79500,79500,0
|
|
20240508,112600,14677900,79500,79500,79500,79500,0
|
|
20240508,112500,14677900,79500,79500,79500,79500,0
|
|
20240508,112400,14677900,79500,79500,79500,79500,0
|
|
20240508,112300,14677900,79500,79500,79500,79500,0
|
|
20240508,112200,14677900,79500,79500,79500,79500,0
|
|
20240508,112100,14677900,79500,79500,79500,79500,0
|
|
20240508,112000,14677900,79500,79500,79500,79500,0
|
|
20240508,111900,14677900,79500,79500,79500,79500,0
|
|
20240508,111800,14677900,79500,79500,79500,79500,0
|
|
20240508,111700,14677900,79500,79500,79500,79500,0
|
|
20240508,111600,14677900,79500,79500,79500,79500,0
|
|
20240508,111500,14677900,79500,79500,79500,79500,0
|
|
20240508,111400,14677900,79500,79500,79500,79500,0
|
|
20240508,111300,14677900,79500,79500,79500,79500,0
|
|
20240508,111200,14677900,79500,79500,79500,79500,0
|
|
20240508,111100,14677900,79500,79500,79500,79500,0
|
|
20240508,111000,14677900,79500,79500,79500,79500,0
|
|
20240508,110900,14677900,79500,79500,79500,79500,0
|
|
20240508,110800,14677900,79500,79500,79500,79500,0
|
|
20240508,110700,14677900,79500,79500,79500,79500,0
|
|
20240508,110600,14677900,79500,79500,79500,79500,0
|
|
20240508,110500,14677900,79500,79500,79500,79500,0
|
|
20240508,110400,14677900,79500,79500,79500,79500,0
|
|
20240508,110300,14677900,79500,79500,79500,79500,0
|
|
20240508,110200,14677900,79500,79500,79500,79500,0
|
|
20240508,110100,14677900,79500,79500,79500,79500,0
|
|
20240508,110000,14677900,79500,79500,79500,79500,0
|
|
20240508,105900,14677900,79500,79500,79500,79500,0
|
|
20240508,105800,14677900,79500,79500,79500,79500,0
|
|
20240508,105700,14677900,79500,79500,79500,79500,0
|
|
20240508,105600,14677900,79500,79500,79500,79500,0
|
|
20240508,105500,14677900,79500,79500,79500,79500,0
|
|
20240508,105400,14677900,79500,79500,79500,79500,0
|
|
20240508,105300,14677900,79500,79500,79500,79500,0
|
|
20240508,105200,14677900,79500,79500,79500,79500,0
|
|
20240508,105100,14677900,79500,79500,79500,79500,0
|
|
20240508,105000,14677900,79500,79500,79500,79500,0
|
|
20240508,104900,14677900,79500,79500,79500,79500,0
|
|
20240508,104800,14677900,79500,79500,79500,79500,0
|
|
20240508,104700,14677900,79500,79500,79500,79500,0
|
|
20240508,104600,14677900,79500,79500,79500,79500,0
|
|
20240508,104500,14677900,79500,79500,79500,79500,0
|
|
20240508,104400,14677900,79500,79500,79500,79500,0
|
|
20240508,104300,14677900,79500,79500,79500,79500,0
|
|
20240508,104200,14677900,79500,79500,79500,79500,0
|
|
20240508,104100,14677900,79500,79500,79500,79500,1
|
|
20240508,104000,14598400,79600,79600,79600,79600,0
|
|
20240508,103900,14598400,79600,79600,79600,79600,0
|
|
20240508,103800,14598400,79600,79600,79600,79600,0
|
|
20240508,103700,14598400,79600,79600,79600,79600,0
|
|
20240508,103600,14598400,79600,79600,79600,79600,0
|
|
20240508,103500,14598400,79600,79600,79600,79600,0
|
|
20240508,103400,14598400,79600,79600,79600,79600,0
|
|
20240508,103300,14598400,79600,79600,79600,79600,0
|
|
20240508,103200,14598400,79600,79600,79600,79600,0
|
|
20240508,103100,14598400,79600,79600,79600,79600,0
|
|
20240508,103000,14598400,79600,79600,79600,79600,0
|
|
20240508,102900,14598400,79600,79600,79600,79600,0
|
|
20240508,102800,14598400,79600,79600,79600,79600,0
|
|
20240508,102700,14598400,79600,79600,79600,79600,0
|
|
20240508,102600,14598400,79600,79600,79600,79600,0
|
|
20240508,102500,14598400,79600,79600,79600,79600,0
|
|
20240508,102400,14598400,79600,79600,79600,79600,0
|
|
20240508,102300,14598400,79600,79600,79600,79600,0
|
|
20240508,102200,14598400,79600,79600,79600,79600,0
|
|
20240508,102100,14598400,79600,79600,79600,79600,0
|
|
20240508,102000,14598400,79600,79600,79600,79600,0
|
|
20240508,101900,14598400,79600,79600,79600,79600,0
|
|
20240508,101800,14598400,79600,79600,79600,79600,0
|
|
20240508,101700,14598400,79600,79600,79600,79600,0
|
|
20240508,101600,14598400,79600,79600,79600,79600,0
|
|
20240508,101500,14598400,79600,79600,79600,79600,0
|
|
20240508,101400,14598400,79600,79600,79600,79600,0
|
|
20240508,101300,14598400,79600,79600,79600,79600,0
|
|
20240508,101200,14598400,79600,79600,79600,79600,0
|
|
20240508,101100,14598400,79600,79600,79600,79600,0
|
|
20240508,101000,14598400,79600,79600,79600,79600,0
|
|
20240508,100900,14598400,79600,79600,79600,79600,0
|
|
20240508,100800,14598400,79600,79600,79600,79600,0
|
|
20240508,100700,14598400,79600,79600,79600,79600,0
|
|
20240508,100600,14598400,79600,79600,79600,79600,0
|
|
20240508,100500,14598400,79600,79600,79600,79600,0
|
|
20240508,100400,14598400,79600,79600,79600,79600,0
|
|
20240508,100300,14598400,79600,79600,79600,79600,0
|
|
20240508,100200,14598400,79600,79600,79600,79600,0
|
|
20240508,100100,14598400,79600,79600,79600,79600,0
|
|
20240508,100000,14598400,79600,79600,79600,79600,0
|
|
20240508,095900,14598400,79600,79600,79600,79600,0
|
|
20240508,095800,14598400,79600,79600,79600,79600,0
|
|
20240508,095700,14598400,79600,79600,79600,79600,0
|
|
20240508,095600,14598400,79600,79600,79600,79600,0
|
|
20240508,095500,14598400,79600,79600,79600,79600,0
|
|
20240508,095400,14598400,79600,79600,79600,79600,0
|
|
20240508,095300,14598400,79600,79600,79600,79600,0
|
|
20240508,095200,14598400,79600,79600,79600,79600,0
|
|
20240508,095100,14598400,79600,79600,79600,79600,0
|
|
20240508,095000,14598400,79600,79600,79600,79600,0
|
|
20240508,094900,14598400,79600,79600,79600,79600,0
|
|
20240508,094800,14598400,79600,79600,79600,79600,0
|
|
20240508,094700,14598400,79600,79600,79600,79600,0
|
|
20240508,094600,14598400,79600,79600,79600,79600,0
|
|
20240508,094500,14598400,79600,79600,79600,79600,0
|
|
20240508,094400,14598400,79600,79600,79600,79600,0
|
|
20240508,094300,14598400,79600,79600,79600,79600,0
|
|
20240508,094200,14598400,79600,79600,79600,79600,0
|
|
20240508,094100,14598400,79600,79600,79600,79600,0
|
|
20240508,094000,14598400,79600,79700,79700,79600,118
|
|
20240508,093900,5199100,79600,79600,79600,79600,0
|
|
20240508,093800,5199100,79600,79600,79600,79600,0
|
|
20240508,093700,5199100,79600,79600,79600,79600,0
|
|
20240508,093600,5199100,79600,79600,79600,79600,0
|
|
20240508,093500,5199100,79600,79600,79600,79600,0
|
|
20240508,093400,5199100,79600,79600,79600,79600,0
|
|
20240508,093300,5199100,79600,79600,79600,79600,0
|
|
20240508,093200,5199100,79600,79600,79600,79600,0
|
|
20240508,093100,5199100,79600,79600,79600,79600,0
|
|
20240508,093000,5199100,79600,79600,79600,79600,0
|
|
20240508,092900,5199100,79600,79600,79600,79600,0
|
|
20240508,092800,5199100,79600,79600,79600,79600,0
|
|
20240508,092700,5199100,79600,79600,79600,79600,0
|
|
20240508,092600,5199100,79600,79600,79600,79600,0
|
|
20240508,092500,5199100,79600,79600,79600,79600,0
|
|
20240508,092400,5199100,79600,79600,79600,79600,0
|
|
20240508,092300,5199100,79600,79600,79600,79600,0
|
|
20240508,092200,5199100,79600,79600,79600,79600,0
|
|
20240508,092100,5199100,79600,79600,79600,79600,0
|
|
20240508,092000,5199100,79600,79600,79600,79600,2
|
|
20240508,091900,5039900,80100,80100,80100,80100,0
|
|
20240508,091800,5039900,80100,80100,80100,80100,0
|
|
20240508,091700,5039900,80100,80100,80100,80100,0
|
|
20240508,091600,5039900,80100,80100,80100,80100,0
|
|
20240508,091500,5039900,80100,80100,80100,80100,0
|
|
20240508,091400,5039900,80100,80100,80100,80100,0
|
|
20240508,091300,5039900,80100,80100,80100,80100,0
|
|
20240508,091200,5039900,80100,80100,80100,80100,0
|
|
20240508,091100,5039900,80100,80100,80100,80100,2
|
|
20240508,091000,4879700,80100,80100,80100,80100,9
|
|
20240508,090900,4158800,80100,80100,80100,80100,0
|
|
20240508,090800,4158800,80100,80100,80100,80100,0
|
|
20240508,090700,4158800,80100,80100,80100,80100,0
|
|
20240508,090600,4158800,80100,80100,80100,80100,27
|
|
20240508,090500,1996100,80100,80100,80100,80100,0
|
|
20240508,090400,1996100,80100,80100,80100,80100,0
|
|
20240508,090300,1996100,80100,80100,80100,80100,0
|
|
20240508,090200,1996100,80100,80100,80100,80100,0
|
|
20240508,090100,1996100,80100,79800,80100,79800,20
|
|
20240508,090000,398500,79700,79700,79700,79700,5
|