676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,201300,77106400,92000,92000,92000,92000,87
|
|
20240604,201200,77106400,92000,92000,92000,92000,0
|
|
20240604,201100,77106400,92000,92000,92000,92000,0
|
|
20240604,201000,77106400,92000,92000,92000,92000,0
|
|
20240604,200900,77106400,92000,92000,92000,92000,0
|
|
20240604,200800,77106400,92000,92000,92000,92000,0
|
|
20240604,200700,77106400,92000,92000,92000,92000,0
|
|
20240604,200600,77106400,92000,92000,92000,92000,0
|
|
20240604,200500,77106400,92000,92000,92000,92000,0
|
|
20240604,200400,77106400,92000,92000,92000,92000,0
|
|
20240604,200300,77106400,92000,92000,92000,92000,0
|
|
20240604,200200,77106400,92000,92000,92000,92000,0
|
|
20240604,200100,77106400,92000,92000,92000,92000,0
|
|
20240604,200000,77106400,92000,92000,92000,92000,0
|
|
20240604,195900,77106400,92000,92000,92000,92000,0
|
|
20240604,195800,77106400,92000,92000,92000,92000,0
|
|
20240604,195700,77106400,92000,92000,92000,92000,0
|
|
20240604,195600,77106400,92000,92000,92000,92000,0
|
|
20240604,195500,77106400,92000,92000,92000,92000,0
|
|
20240604,195400,77106400,92000,92000,92000,92000,0
|
|
20240604,195300,77106400,92000,92000,92000,92000,0
|
|
20240604,195200,77106400,92000,92000,92000,92000,0
|
|
20240604,195100,77106400,92000,92000,92000,92000,0
|
|
20240604,195000,77106400,92000,92000,92000,92000,0
|
|
20240604,194900,77106400,92000,92000,92000,92000,0
|
|
20240604,194800,77106400,92000,92000,92000,92000,0
|
|
20240604,194700,77106400,92000,92000,92000,92000,0
|
|
20240604,194600,77106400,92000,92000,92000,92000,0
|
|
20240604,194500,77106400,92000,92000,92000,92000,0
|
|
20240604,194400,77106400,92000,92000,92000,92000,0
|
|
20240604,194300,77106400,92000,92000,92000,92000,87
|
|
20240604,194200,77106400,92000,92000,92000,92000,0
|
|
20240604,194100,77106400,92000,92000,92000,92000,0
|
|
20240604,194000,77106400,92000,92000,92000,92000,0
|
|
20240604,193900,77106400,92000,92000,92000,92000,0
|
|
20240604,193800,77106400,92000,92000,92000,92000,0
|
|
20240604,193700,77106400,92000,92000,92000,92000,0
|
|
20240604,193600,77106400,92000,92000,92000,92000,0
|
|
20240604,193500,77106400,92000,92000,92000,92000,0
|
|
20240604,193400,77106400,92000,92000,92000,92000,0
|
|
20240604,193300,77106400,92000,92000,92000,92000,0
|
|
20240604,193200,77106400,92000,92000,92000,92000,0
|
|
20240604,193100,77106400,92000,92000,92000,92000,0
|
|
20240604,193000,77106400,92000,92000,92000,92000,0
|
|
20240604,192900,77106400,92000,92000,92000,92000,0
|
|
20240604,192800,77106400,92000,92000,92000,92000,0
|
|
20240604,192700,77106400,92000,92000,92000,92000,0
|
|
20240604,192600,77106400,92000,92000,92000,92000,0
|
|
20240604,192500,77106400,92000,92000,92000,92000,0
|
|
20240604,192400,77106400,92000,92000,92000,92000,0
|
|
20240604,192300,77106400,92000,92000,92000,92000,0
|
|
20240604,192200,77106400,92000,92000,92000,92000,0
|
|
20240604,192100,77106400,92000,92000,92000,92000,0
|
|
20240604,192000,77106400,92000,92000,92000,92000,0
|
|
20240604,191900,77106400,92000,92000,92000,92000,0
|
|
20240604,191800,77106400,92000,92000,92000,92000,0
|
|
20240604,191700,77106400,92000,92000,92000,92000,0
|
|
20240604,191600,77106400,92000,92000,92000,92000,0
|
|
20240604,191500,77106400,92000,92000,92000,92000,0
|
|
20240604,191400,77106400,92000,92000,92000,92000,0
|
|
20240604,191300,77106400,92000,92000,92000,92000,87
|
|
20240604,191200,77106400,92000,92000,92000,92000,0
|
|
20240604,191100,77106400,92000,92000,92000,92000,0
|
|
20240604,191000,77106400,92000,92000,92000,92000,0
|
|
20240604,190900,77106400,92000,92000,92000,92000,0
|
|
20240604,190800,77106400,92000,92000,92000,92000,0
|
|
20240604,190700,77106400,92000,92000,92000,92000,0
|
|
20240604,190600,77106400,92000,92000,92000,92000,0
|
|
20240604,190500,77106400,92000,92000,92000,92000,0
|
|
20240604,190400,77106400,92000,92000,92000,92000,0
|
|
20240604,190300,77106400,92000,92000,92000,92000,0
|
|
20240604,190200,77106400,92000,92000,92000,92000,0
|
|
20240604,190100,77106400,92000,92000,92000,92000,0
|
|
20240604,190000,77106400,92000,92000,92000,92000,0
|
|
20240604,185900,77106400,92000,92000,92000,92000,0
|
|
20240604,185800,77106400,92000,92000,92000,92000,0
|
|
20240604,185700,77106400,92000,92000,92000,92000,0
|
|
20240604,185600,77106400,92000,92000,92000,92000,0
|
|
20240604,185500,77106400,92000,92000,92000,92000,0
|
|
20240604,185400,77106400,92000,92000,92000,92000,0
|
|
20240604,185300,77106400,92000,92000,92000,92000,0
|
|
20240604,185200,77106400,92000,92000,92000,92000,0
|
|
20240604,185100,77106400,92000,92000,92000,92000,0
|
|
20240604,185000,77106400,92000,92000,92000,92000,0
|
|
20240604,184900,77106400,92000,92000,92000,92000,0
|
|
20240604,184800,77106400,92000,92000,92000,92000,0
|
|
20240604,184700,77106400,92000,92000,92000,92000,0
|
|
20240604,184600,77106400,92000,92000,92000,92000,0
|
|
20240604,184500,77106400,92000,92000,92000,92000,0
|
|
20240604,184400,77106400,92000,92000,92000,92000,0
|
|
20240604,184300,77106400,92000,92000,92000,92000,87
|
|
20240604,184200,77106400,92000,92000,92000,92000,0
|
|
20240604,184100,77106400,92000,92000,92000,92000,0
|
|
20240604,184000,77106400,92000,92000,92000,92000,0
|
|
20240604,183900,77106400,92000,92000,92000,92000,0
|
|
20240604,183800,77106400,92000,92000,92000,92000,0
|
|
20240604,183700,77106400,92000,92000,92000,92000,0
|
|
20240604,183600,77106400,92000,92000,92000,92000,0
|
|
20240604,183500,77106400,92000,92000,92000,92000,0
|
|
20240604,183400,77106400,92000,92000,92000,92000,0
|
|
20240604,183300,77106400,92000,92000,92000,92000,0
|
|
20240604,183200,77106400,92000,92000,92000,92000,0
|
|
20240604,183100,77106400,92000,92000,92000,92000,0
|
|
20240604,183000,77106400,92000,92000,92000,92000,0
|
|
20240604,182900,77106400,92000,92000,92000,92000,0
|
|
20240604,182800,77106400,92000,92000,92000,92000,0
|
|
20240604,182700,77106400,92000,92000,92000,92000,0
|
|
20240604,182600,77106400,92000,92000,92000,92000,0
|
|
20240604,182500,77106400,92000,92000,92000,92000,0
|
|
20240604,182400,77106400,92000,92000,92000,92000,0
|
|
20240604,182300,77106400,92000,92000,92000,92000,0
|
|
20240604,182200,77106400,92000,92000,92000,92000,0
|
|
20240604,182100,77106400,92000,92000,92000,92000,0
|
|
20240604,182000,77106400,92000,92000,92000,92000,0
|
|
20240604,181900,77106400,92000,92000,92000,92000,0
|
|
20240604,181800,77106400,92000,92000,92000,92000,0
|
|
20240604,181700,77106400,92000,92000,92000,92000,0
|
|
20240604,181600,77106400,92000,92000,92000,92000,0
|
|
20240604,181500,77106400,92000,92000,92000,92000,0
|
|
20240604,181400,77106400,92000,92000,92000,92000,0
|
|
20240604,181300,77106400,92000,92000,92000,92000,87
|
|
20240604,181200,77106400,92000,92000,92000,92000,0
|
|
20240604,181100,77106400,92000,92000,92000,92000,0
|
|
20240604,181000,77106400,92000,92000,92000,92000,0
|
|
20240604,180900,77106400,92000,92000,92000,92000,0
|
|
20240604,180800,77106400,92000,92000,92000,92000,0
|
|
20240604,180700,77106400,92000,92000,92000,92000,0
|
|
20240604,180600,77106400,92000,92000,92000,92000,0
|
|
20240604,180500,77106400,92000,92000,92000,92000,0
|
|
20240604,180400,77106400,92000,92000,92000,92000,0
|
|
20240604,180300,77106400,92000,92000,92000,92000,0
|
|
20240604,180200,77106400,92000,92000,92000,92000,0
|
|
20240604,180100,77106400,92000,92000,92000,92000,0
|
|
20240604,180000,77106400,92000,92000,92000,92000,0
|
|
20240604,175900,77106400,92000,92000,92000,92000,0
|
|
20240604,175800,77106400,92000,92000,92000,92000,0
|
|
20240604,175700,77106400,92000,92000,92000,92000,0
|
|
20240604,175600,77106400,92000,92000,92000,92000,0
|
|
20240604,175500,77106400,92000,92000,92000,92000,0
|
|
20240604,175400,77106400,92000,92000,92000,92000,0
|
|
20240604,175300,77106400,92000,92000,92000,92000,0
|
|
20240604,175200,77106400,92000,92000,92000,92000,0
|
|
20240604,175100,77106400,92000,92000,92000,92000,0
|
|
20240604,175000,77106400,92000,92000,92000,92000,0
|
|
20240604,174900,77106400,92000,92000,92000,92000,0
|
|
20240604,174800,77106400,92000,92000,92000,92000,0
|
|
20240604,174700,77106400,92000,92000,92000,92000,0
|
|
20240604,174600,77106400,92000,92000,92000,92000,0
|
|
20240604,174500,77106400,92000,92000,92000,92000,0
|
|
20240604,174400,77106400,92000,92000,92000,92000,0
|
|
20240604,174300,77106400,92000,92000,92000,92000,87
|
|
20240604,174200,77106400,92000,92000,92000,92000,0
|
|
20240604,174100,77106400,92000,92000,92000,92000,0
|
|
20240604,174000,77106400,92000,92000,92000,92000,0
|
|
20240604,173900,77106400,92000,92000,92000,92000,0
|
|
20240604,173800,77106400,92000,92000,92000,92000,0
|
|
20240604,173700,77106400,92000,92000,92000,92000,0
|
|
20240604,173600,77106400,92000,92000,92000,92000,0
|
|
20240604,173500,77106400,92000,92000,92000,92000,0
|
|
20240604,173400,77106400,92000,92000,92000,92000,0
|
|
20240604,173300,77106400,92000,92000,92000,92000,0
|
|
20240604,173200,77106400,92000,92000,92000,92000,0
|
|
20240604,173100,77106400,92000,92000,92000,92000,0
|
|
20240604,173000,77106400,92000,92000,92000,92000,0
|
|
20240604,172900,77106400,92000,92000,92000,92000,0
|
|
20240604,172800,77106400,92000,92000,92000,92000,0
|
|
20240604,172700,77106400,92000,92000,92000,92000,0
|
|
20240604,172600,77106400,92000,92000,92000,92000,0
|
|
20240604,172500,77106400,92000,92000,92000,92000,0
|
|
20240604,172400,77106400,92000,92000,92000,92000,0
|
|
20240604,172300,77106400,92000,92000,92000,92000,0
|
|
20240604,172200,77106400,92000,92000,92000,92000,0
|
|
20240604,172100,77106400,92000,92000,92000,92000,0
|
|
20240604,172000,77106400,92000,92000,92000,92000,0
|
|
20240604,171900,77106400,92000,92000,92000,92000,0
|
|
20240604,171800,77106400,92000,92000,92000,92000,0
|
|
20240604,171700,77106400,92000,92000,92000,92000,0
|
|
20240604,171600,77106400,92000,92000,92000,92000,0
|
|
20240604,171500,77106400,92000,92000,92000,92000,0
|
|
20240604,171400,77106400,92000,92000,92000,92000,0
|
|
20240604,171300,77106400,92000,92000,92000,92000,87
|
|
20240604,171200,77106400,92000,92000,92000,92000,0
|
|
20240604,171100,77106400,92000,92000,92000,92000,0
|
|
20240604,171000,77106400,92000,92000,92000,92000,0
|
|
20240604,170900,77106400,92000,92000,92000,92000,0
|
|
20240604,170800,77106400,92000,92000,92000,92000,0
|
|
20240604,170700,77106400,92000,92000,92000,92000,0
|
|
20240604,170600,77106400,92000,92000,92000,92000,0
|
|
20240604,170500,77106400,92000,92000,92000,92000,0
|
|
20240604,170400,77106400,92000,92000,92000,92000,0
|
|
20240604,170300,77106400,92000,92000,92000,92000,0
|
|
20240604,170200,77106400,92000,92000,92000,92000,0
|
|
20240604,170100,77106400,92000,92000,92000,92000,0
|
|
20240604,170000,77106400,92000,92000,92000,92000,0
|
|
20240604,165900,77106400,92000,92000,92000,92000,0
|
|
20240604,165800,77106400,92000,92000,92000,92000,0
|
|
20240604,165700,77106400,92000,92000,92000,92000,0
|
|
20240604,165600,77106400,92000,92000,92000,92000,0
|
|
20240604,165500,77106400,92000,92000,92000,92000,0
|
|
20240604,165400,77106400,92000,92000,92000,92000,0
|
|
20240604,165300,77106400,92000,92000,92000,92000,0
|
|
20240604,165200,77106400,92000,92000,92000,92000,0
|
|
20240604,165100,77106400,92000,92000,92000,92000,0
|
|
20240604,165000,77106400,92000,92000,92000,92000,0
|
|
20240604,164900,77106400,92000,92000,92000,92000,0
|
|
20240604,164800,77106400,92000,92000,92000,92000,0
|
|
20240604,164700,77106400,92000,92000,92000,92000,0
|
|
20240604,164600,77106400,92000,92000,92000,92000,0
|
|
20240604,164500,77106400,92000,92000,92000,92000,0
|
|
20240604,164400,77106400,92000,92000,92000,92000,0
|
|
20240604,164300,77106400,92000,92000,92000,92000,87
|
|
20240604,164200,77106400,92000,92000,92000,92000,0
|
|
20240604,164100,77106400,92000,92000,92000,92000,0
|
|
20240604,164000,77106400,92000,92000,92000,92000,0
|
|
20240604,163900,77106400,92000,92000,92000,92000,0
|
|
20240604,163800,77106400,92000,92000,92000,92000,0
|
|
20240604,163700,77106400,92000,92000,92000,92000,0
|
|
20240604,163600,77106400,92000,92000,92000,92000,0
|
|
20240604,163500,77106400,92000,92000,92000,92000,0
|
|
20240604,163400,77106400,92000,92000,92000,92000,0
|
|
20240604,163300,77106400,92000,92000,92000,92000,0
|
|
20240604,163200,77106400,92000,92000,92000,92000,0
|
|
20240604,163100,77106400,92000,92000,92000,92000,0
|
|
20240604,163000,77106400,92000,92000,92000,92000,0
|
|
20240604,162900,77106400,92000,92000,92000,92000,0
|
|
20240604,162800,77106400,92000,92000,92000,92000,0
|
|
20240604,162700,77106400,92000,92000,92000,92000,0
|
|
20240604,162600,77106400,92000,92000,92000,92000,0
|
|
20240604,162500,77106400,92000,92000,92000,92000,0
|
|
20240604,162400,77106400,92000,92000,92000,92000,0
|
|
20240604,162300,77106400,92000,92000,92000,92000,0
|
|
20240604,162200,77106400,92000,92000,92000,92000,0
|
|
20240604,162100,77106400,92000,92000,92000,92000,0
|
|
20240604,162000,77106400,92000,92000,92000,92000,0
|
|
20240604,161900,77106400,92000,92000,92000,92000,0
|
|
20240604,161800,77106400,92000,92000,92000,92000,0
|
|
20240604,161700,77106400,92000,92000,92000,92000,0
|
|
20240604,161600,77106400,92000,92000,92000,92000,0
|
|
20240604,161500,77106400,92000,92000,92000,92000,0
|
|
20240604,161400,77106400,92000,92000,92000,92000,0
|
|
20240604,161300,77106400,92000,92000,92000,92000,87
|
|
20240604,161200,77106400,92000,92000,92000,92000,0
|
|
20240604,161100,77106400,92000,92000,92000,92000,0
|
|
20240604,161000,77106400,92000,92000,92000,92000,0
|
|
20240604,160900,77106400,92000,92000,92000,92000,0
|
|
20240604,160800,77106400,92000,92000,92000,92000,0
|
|
20240604,160700,77106400,92000,92000,92000,92000,0
|
|
20240604,160600,77106400,92000,92000,92000,92000,0
|
|
20240604,160500,77106400,92000,92000,92000,92000,0
|
|
20240604,160400,77106400,92000,92000,92000,92000,0
|
|
20240604,160300,77106400,92000,92000,92000,92000,0
|
|
20240604,160200,77106400,92000,92000,92000,92000,0
|
|
20240604,160100,77106400,92000,92000,92000,92000,0
|
|
20240604,160000,77106400,92000,92000,92000,92000,0
|
|
20240604,155900,77106400,92000,92000,92000,92000,0
|
|
20240604,155800,77106400,92000,92000,92000,92000,0
|
|
20240604,155700,77106400,92000,92000,92000,92000,0
|
|
20240604,155600,77106400,92000,92000,92000,92000,0
|
|
20240604,155500,77106400,92000,92000,92000,92000,0
|
|
20240604,155400,77106400,92000,92000,92000,92000,0
|
|
20240604,155300,77106400,92000,92000,92000,92000,0
|
|
20240604,155200,77106400,92000,92000,92000,92000,0
|
|
20240604,155100,77106400,92000,92000,92000,92000,0
|
|
20240604,155000,77106400,92000,92000,92000,92000,0
|
|
20240604,154900,77106400,92000,92000,92000,92000,0
|
|
20240604,154800,77106400,92000,92000,92000,92000,0
|
|
20240604,154700,77106400,92000,92000,92000,92000,0
|
|
20240604,154600,77106400,92000,92000,92000,92000,0
|
|
20240604,154500,77106400,92000,92000,92000,92000,0
|
|
20240604,154400,77106400,92000,92000,92000,92000,0
|
|
20240604,154300,77106400,92000,92000,92000,92000,87
|
|
20240604,154200,77106400,92000,92000,92000,92000,0
|
|
20240604,154100,77106400,92000,92000,92000,92000,0
|
|
20240604,154000,77106400,92000,92000,92000,92000,0
|
|
20240604,153900,77106400,92000,92000,92000,92000,0
|
|
20240604,153800,77106400,92000,92000,92000,92000,0
|
|
20240604,153700,77106400,92000,92000,92000,92000,0
|
|
20240604,153600,77106400,92000,92000,92000,92000,0
|
|
20240604,153500,77106400,92000,92000,92000,92000,0
|
|
20240604,153400,77106400,92000,92000,92000,92000,0
|
|
20240604,153300,77106400,92000,92000,92000,92000,0
|
|
20240604,153200,77106400,92000,92000,92000,92000,0
|
|
20240604,153100,77106400,92000,92000,92000,92000,0
|
|
20240604,153000,77106400,92000,92000,92000,92000,87
|
|
20240604,152900,69102400,92300,92300,92300,92300,0
|
|
20240604,152800,69102400,92300,92300,92300,92300,0
|
|
20240604,152700,69102400,92300,92300,92300,92300,0
|
|
20240604,152600,69102400,92300,92300,92300,92300,0
|
|
20240604,152500,69102400,92300,92300,92300,92300,0
|
|
20240604,152400,69102400,92300,92300,92300,92300,0
|
|
20240604,152300,69102400,92300,92300,92300,92300,0
|
|
20240604,152200,69102400,92300,92300,92300,92300,0
|
|
20240604,152100,69102400,92300,92300,92300,92300,0
|
|
20240604,152000,69102400,92300,92300,92300,92300,0
|
|
20240604,151900,69102400,92300,92700,92700,92300,19
|
|
20240604,151800,67347400,92700,92700,92700,92700,1
|
|
20240604,151700,67254700,93000,92800,93000,92800,23
|
|
20240604,151600,65117600,92900,92900,92900,92900,0
|
|
20240604,151500,65117600,92900,93000,93000,92900,2
|
|
20240604,151400,64931700,93000,93000,93000,93000,0
|
|
20240604,151300,64931700,93000,93000,93000,93000,0
|
|
20240604,151200,64931700,93000,93000,93000,93000,0
|
|
20240604,151100,64931700,93000,93000,93000,93000,0
|
|
20240604,151000,64931700,93000,93000,93000,93000,11
|
|
20240604,150900,63908700,93000,93100,93100,93000,10
|
|
20240604,150800,62978000,93100,93100,93100,93100,0
|
|
20240604,150700,62978000,93100,93100,93100,93100,2
|
|
20240604,150600,62791800,93100,93100,93100,93100,0
|
|
20240604,150500,62791800,93100,93100,93100,93100,1
|
|
20240604,150400,62698700,93100,93100,93100,93100,0
|
|
20240604,150300,62698700,93100,93100,93100,93100,0
|
|
20240604,150200,62698700,93100,93100,93100,93100,2
|
|
20240604,150100,62512500,93100,93100,93100,93100,0
|
|
20240604,150000,62512500,93100,93100,93100,93100,0
|
|
20240604,145900,62512500,93100,93100,93100,93100,0
|
|
20240604,145800,62512500,93100,93100,93100,93100,1
|
|
20240604,145700,62419400,93100,93100,93100,93100,0
|
|
20240604,145600,62419400,93100,93100,93100,93100,0
|
|
20240604,145500,62419400,93100,93100,93100,93100,1
|
|
20240604,145400,62326300,93100,93100,93100,93100,0
|
|
20240604,145300,62326300,93100,93200,93200,93100,2
|
|
20240604,145200,62140000,93200,93200,93200,93200,10
|
|
20240604,145100,61208000,93200,93200,93200,93200,0
|
|
20240604,145000,61208000,93200,93200,93200,93200,0
|
|
20240604,144900,61208000,93200,93200,93200,93200,1
|
|
20240604,144800,61114800,93200,93200,93200,93200,0
|
|
20240604,144700,61114800,93200,93200,93200,93200,0
|
|
20240604,144600,61114800,93200,93200,93200,93200,0
|
|
20240604,144500,61114800,93200,93200,93200,93200,2
|
|
20240604,144400,60928400,93300,93300,93300,93300,0
|
|
20240604,144300,60928400,93300,93300,93300,93300,0
|
|
20240604,144200,60928400,93300,93300,93300,93300,0
|
|
20240604,144100,60928400,93300,93300,93300,93300,0
|
|
20240604,144000,60928400,93300,93300,93300,93300,5
|
|
20240604,143900,60461900,93400,93400,93400,93400,0
|
|
20240604,143800,60461900,93400,93400,93400,93400,0
|
|
20240604,143700,60461900,93400,93400,93400,93400,0
|
|
20240604,143600,60461900,93400,93400,93400,93400,0
|
|
20240604,143500,60461900,93400,93500,93500,93400,26
|
|
20240604,143400,58031000,93800,93800,93800,93800,0
|
|
20240604,143300,58031000,93800,93800,93800,93800,0
|
|
20240604,143200,58031000,93800,93800,93800,93800,0
|
|
20240604,143100,58031000,93800,93800,93800,93800,0
|
|
20240604,143000,58031000,93800,93800,93800,93800,0
|
|
20240604,142900,58031000,93800,93800,93800,93800,0
|
|
20240604,142800,58031000,93800,93900,93900,93800,19
|
|
20240604,142700,56248700,94100,94100,94100,94100,0
|
|
20240604,142600,56248700,94100,94100,94100,94100,0
|
|
20240604,142500,56248700,94100,94100,94100,94100,5
|
|
20240604,142400,55778200,93900,93900,93900,93900,0
|
|
20240604,142300,55778200,93900,93900,93900,93900,0
|
|
20240604,142200,55778200,93900,93900,93900,93900,0
|
|
20240604,142100,55778200,93900,93900,93900,93900,0
|
|
20240604,142000,55778200,93900,93900,93900,93900,0
|
|
20240604,141900,55778200,93900,93900,93900,93900,0
|
|
20240604,141800,55778200,93900,93900,93900,93900,0
|
|
20240604,141700,55778200,93900,93900,93900,93900,0
|
|
20240604,141600,55778200,93900,93900,93900,93900,0
|
|
20240604,141500,55778200,93900,93900,93900,93900,0
|
|
20240604,141400,55778200,93900,93900,93900,93900,0
|
|
20240604,141300,55778200,93900,93900,93900,93900,0
|
|
20240604,141200,55778200,93900,93900,93900,93900,0
|
|
20240604,141100,55778200,93900,93900,93900,93900,0
|
|
20240604,141000,55778200,93900,93900,93900,93900,0
|
|
20240604,140900,55778200,93900,93900,93900,93900,0
|
|
20240604,140800,55778200,93900,93900,93900,93900,0
|
|
20240604,140700,55778200,93900,93900,93900,93900,0
|
|
20240604,140600,55778200,93900,93900,93900,93900,0
|
|
20240604,140500,55778200,93900,93900,93900,93900,1
|
|
20240604,140400,55684300,93900,93900,93900,93900,1
|
|
20240604,140300,55590400,93900,93900,93900,93900,0
|
|
20240604,140200,55590400,93900,93900,93900,93900,0
|
|
20240604,140100,55590400,93900,93900,93900,93900,0
|
|
20240604,140000,55590400,93900,93900,93900,93900,0
|
|
20240604,135900,55590400,93900,93900,93900,93900,0
|
|
20240604,135800,55590400,93900,93900,93900,93900,0
|
|
20240604,135700,55590400,93900,93900,93900,93900,0
|
|
20240604,135600,55590400,93900,93900,93900,93900,0
|
|
20240604,135500,55590400,93900,93900,93900,93900,0
|
|
20240604,135400,55590400,93900,93900,93900,93900,0
|
|
20240604,135300,55590400,93900,93900,93900,93900,1
|
|
20240604,135200,55496500,93900,93900,93900,93900,0
|
|
20240604,135100,55496500,93900,93900,93900,93900,0
|
|
20240604,135000,55496500,93900,93900,93900,93900,1
|
|
20240604,134900,55402600,93900,93900,93900,93900,0
|
|
20240604,134800,55402600,93900,93900,93900,93900,0
|
|
20240604,134700,55402600,93900,93900,93900,93900,0
|
|
20240604,134600,55402600,93900,93900,93900,93900,0
|
|
20240604,134500,55402600,93900,93900,93900,93900,0
|
|
20240604,134400,55402600,93900,93900,93900,93900,0
|
|
20240604,134300,55402600,93900,93900,93900,93900,0
|
|
20240604,134200,55402600,93900,93900,93900,93900,0
|
|
20240604,134100,55402600,93900,93900,93900,93900,0
|
|
20240604,134000,55402600,93900,93900,93900,93900,0
|
|
20240604,133900,55402600,93900,94000,94000,93900,28
|
|
20240604,133800,52772400,94000,94000,94000,94000,0
|
|
20240604,133700,52772400,94000,94000,94000,94000,0
|
|
20240604,133600,52772400,94000,94000,94000,94000,0
|
|
20240604,133500,52772400,94000,94000,94000,94000,0
|
|
20240604,133400,52772400,94000,94000,94000,94000,0
|
|
20240604,133300,52772400,94000,94000,94000,94000,0
|
|
20240604,133200,52772400,94000,94000,94000,94000,0
|
|
20240604,133100,52772400,94000,94000,94000,94000,0
|
|
20240604,133000,52772400,94000,94000,94000,94000,1
|
|
20240604,132900,52678400,94000,94000,94000,94000,0
|
|
20240604,132800,52678400,94000,94000,94000,94000,0
|
|
20240604,132700,52678400,94000,94000,94000,94000,0
|
|
20240604,132600,52678400,94000,94000,94000,94000,0
|
|
20240604,132500,52678400,94000,94000,94000,94000,0
|
|
20240604,132400,52678400,94000,94000,94000,94000,0
|
|
20240604,132300,52678400,94000,94000,94000,94000,0
|
|
20240604,132200,52678400,94000,94000,94000,94000,0
|
|
20240604,132100,52678400,94000,94000,94000,94000,0
|
|
20240604,132000,52678400,94000,94000,94000,94000,0
|
|
20240604,131900,52678400,94000,94000,94000,94000,0
|
|
20240604,131800,52678400,94000,94000,94000,94000,0
|
|
20240604,131700,52678400,94000,94000,94000,94000,0
|
|
20240604,131600,52678400,94000,94000,94000,94000,0
|
|
20240604,131500,52678400,94000,94000,94000,94000,0
|
|
20240604,131400,52678400,94000,94000,94000,94000,0
|
|
20240604,131300,52678400,94000,94000,94000,94000,0
|
|
20240604,131200,52678400,94000,94000,94000,94000,33
|
|
20240604,131100,49576400,93900,93900,93900,93900,0
|
|
20240604,131000,49576400,93900,93900,93900,93900,0
|
|
20240604,130900,49576400,93900,93900,93900,93900,0
|
|
20240604,130800,49576400,93900,93900,93900,93900,0
|
|
20240604,130700,49576400,93900,93900,93900,93900,0
|
|
20240604,130600,49576400,93900,93900,93900,93900,0
|
|
20240604,130500,49576400,93900,93900,93900,93900,0
|
|
20240604,130400,49576400,93900,93900,93900,93900,0
|
|
20240604,130300,49576400,93900,93900,93900,93900,0
|
|
20240604,130200,49576400,93900,93900,93900,93900,0
|
|
20240604,130100,49576400,93900,93900,93900,93900,0
|
|
20240604,130000,49576400,93900,93900,93900,93900,0
|
|
20240604,125900,49576400,93900,93900,93900,93900,0
|
|
20240604,125800,49576400,93900,93900,93900,93900,0
|
|
20240604,125700,49576400,93900,93900,93900,93900,0
|
|
20240604,125600,49576400,93900,93900,93900,93900,0
|
|
20240604,125500,49576400,93900,93900,93900,93900,0
|
|
20240604,125400,49576400,93900,93900,93900,93900,0
|
|
20240604,125300,49576400,93900,93900,93900,93900,0
|
|
20240604,125200,49576400,93900,93900,93900,93900,0
|
|
20240604,125100,49576400,93900,93900,93900,93900,0
|
|
20240604,125000,49576400,93900,93900,93900,93900,0
|
|
20240604,124900,49576400,93900,93900,93900,93900,0
|
|
20240604,124800,49576400,93900,93900,93900,93900,0
|
|
20240604,124700,49576400,93900,93900,93900,93900,0
|
|
20240604,124600,49576400,93900,93900,93900,93900,0
|
|
20240604,124500,49576400,93900,93900,93900,93900,0
|
|
20240604,124400,49576400,93900,93900,93900,93900,0
|
|
20240604,124300,49576400,93900,93900,93900,93900,1
|
|
20240604,124200,49482500,94000,94000,94000,94000,0
|
|
20240604,124100,49482500,94000,94000,94000,94000,0
|
|
20240604,124000,49482500,94000,94000,94000,94000,0
|
|
20240604,123900,49482500,94000,94000,94000,94000,0
|
|
20240604,123800,49482500,94000,94000,94000,94000,0
|
|
20240604,123700,49482500,94000,94000,94000,94000,0
|
|
20240604,123600,49482500,94000,94000,94000,94000,0
|
|
20240604,123500,49482500,94000,94000,94000,94000,0
|
|
20240604,123400,49482500,94000,94000,94000,94000,0
|
|
20240604,123300,49482500,94000,94000,94000,94000,0
|
|
20240604,123200,49482500,94000,94000,94000,94000,0
|
|
20240604,123100,49482500,94000,94000,94000,94000,0
|
|
20240604,123000,49482500,94000,94000,94000,94000,0
|
|
20240604,122900,49482500,94000,94000,94000,94000,0
|
|
20240604,122800,49482500,94000,94000,94000,94000,0
|
|
20240604,122700,49482500,94000,94000,94000,94000,0
|
|
20240604,122600,49482500,94000,94000,94000,94000,0
|
|
20240604,122500,49482500,94000,94000,94000,94000,0
|
|
20240604,122400,49482500,94000,94000,94000,94000,0
|
|
20240604,122300,49482500,94000,94000,94000,94000,0
|
|
20240604,122200,49482500,94000,94000,94000,94000,0
|
|
20240604,122100,49482500,94000,94000,94000,94000,0
|
|
20240604,122000,49482500,94000,94000,94000,94000,0
|
|
20240604,121900,49482500,94000,94000,94000,94000,0
|
|
20240604,121800,49482500,94000,94000,94000,94000,0
|
|
20240604,121700,49482500,94000,94000,94000,94000,0
|
|
20240604,121600,49482500,94000,94000,94000,94000,0
|
|
20240604,121500,49482500,94000,94000,94000,94000,0
|
|
20240604,121400,49482500,94000,94000,94000,94000,0
|
|
20240604,121300,49482500,94000,94000,94000,94000,0
|
|
20240604,121200,49482500,94000,94000,94000,94000,0
|
|
20240604,121100,49482500,94000,94000,94000,94000,0
|
|
20240604,121000,49482500,94000,94000,94000,94000,0
|
|
20240604,120900,49482500,94000,94000,94000,94000,0
|
|
20240604,120800,49482500,94000,94000,94000,94000,0
|
|
20240604,120700,49482500,94000,94000,94000,94000,0
|
|
20240604,120600,49482500,94000,94000,94000,94000,0
|
|
20240604,120500,49482500,94000,94000,94000,94000,0
|
|
20240604,120400,49482500,94000,94000,94000,94000,0
|
|
20240604,120300,49482500,94000,94000,94000,94000,0
|
|
20240604,120200,49482500,94000,94000,94000,94000,0
|
|
20240604,120100,49482500,94000,94000,94000,94000,0
|
|
20240604,120000,49482500,94000,94000,94000,94000,0
|
|
20240604,115900,49482500,94000,94000,94000,94000,0
|
|
20240604,115800,49482500,94000,94000,94000,94000,0
|
|
20240604,115700,49482500,94000,94000,94000,94000,0
|
|
20240604,115600,49482500,94000,94000,94000,94000,0
|
|
20240604,115500,49482500,94000,94000,94000,94000,0
|
|
20240604,115400,49482500,94000,94000,94000,94000,0
|
|
20240604,115300,49482500,94000,94000,94000,94000,0
|
|
20240604,115200,49482500,94000,94000,94000,94000,0
|
|
20240604,115100,49482500,94000,94000,94000,94000,0
|
|
20240604,115000,49482500,94000,94000,94000,94000,0
|
|
20240604,114900,49482500,94000,94000,94000,94000,10
|
|
20240604,114800,48542500,94000,94000,94000,94000,0
|
|
20240604,114700,48542500,94000,94000,94000,94000,0
|
|
20240604,114600,48542500,94000,94000,94000,94000,0
|
|
20240604,114500,48542500,94000,94000,94000,94000,0
|
|
20240604,114400,48542500,94000,94000,94000,94000,0
|
|
20240604,114300,48542500,94000,94000,94000,94000,0
|
|
20240604,114200,48542500,94000,94000,94000,94000,0
|
|
20240604,114100,48542500,94000,94000,94000,94000,0
|
|
20240604,114000,48542500,94000,94000,94000,94000,0
|
|
20240604,113900,48542500,94000,94000,94000,94000,0
|
|
20240604,113800,48542500,94000,94000,94000,94000,0
|
|
20240604,113700,48542500,94000,94000,94000,94000,0
|
|
20240604,113600,48542500,94000,94000,94000,94000,0
|
|
20240604,113500,48542500,94000,94000,94000,94000,0
|
|
20240604,113400,48542500,94000,94000,94000,94000,0
|
|
20240604,113300,48542500,94000,94000,94000,94000,0
|
|
20240604,113200,48542500,94000,94000,94000,94000,0
|
|
20240604,113100,48542500,94000,94000,94000,94000,0
|
|
20240604,113000,48542500,94000,94000,94000,94000,0
|
|
20240604,112900,48542500,94000,94000,94000,94000,0
|
|
20240604,112800,48542500,94000,94000,94000,94000,0
|
|
20240604,112700,48542500,94000,94000,94000,94000,0
|
|
20240604,112600,48542500,94000,94000,94000,94000,0
|
|
20240604,112500,48542500,94000,94000,94000,94000,0
|
|
20240604,112400,48542500,94000,94000,94000,94000,0
|
|
20240604,112300,48542500,94000,94000,94000,94000,0
|
|
20240604,112200,48542500,94000,94000,94000,94000,0
|
|
20240604,112100,48542500,94000,94000,94000,94000,0
|
|
20240604,112000,48542500,94000,94000,94000,94000,0
|
|
20240604,111900,48542500,94000,94000,94000,94000,0
|
|
20240604,111800,48542500,94000,94000,94000,94000,0
|
|
20240604,111700,48542500,94000,94000,94000,94000,0
|
|
20240604,111600,48542500,94000,94000,94000,94000,0
|
|
20240604,111500,48542500,94000,94000,94000,94000,0
|
|
20240604,111400,48542500,94000,94000,94000,94000,0
|
|
20240604,111300,48542500,94000,94000,94000,94000,0
|
|
20240604,111200,48542500,94000,94000,94000,94000,7
|
|
20240604,111100,47884500,94100,94100,94100,94100,0
|
|
20240604,111000,47884500,94100,94100,94100,94100,0
|
|
20240604,110900,47884500,94100,94100,94100,94100,0
|
|
20240604,110800,47884500,94100,94100,94100,94100,1
|
|
20240604,110700,47790400,94800,94800,94800,94800,0
|
|
20240604,110600,47790400,94800,94800,94800,94800,0
|
|
20240604,110500,47790400,94800,94800,94800,94800,0
|
|
20240604,110400,47790400,94800,94800,94800,94800,0
|
|
20240604,110300,47790400,94800,94800,94800,94800,0
|
|
20240604,110200,47790400,94800,94800,94800,94800,0
|
|
20240604,110100,47790400,94800,94800,94800,94800,0
|
|
20240604,110000,47790400,94800,94800,94800,94800,0
|
|
20240604,105900,47790400,94800,94500,94800,94500,3
|
|
20240604,105800,47506500,94500,94500,94500,94500,0
|
|
20240604,105700,47506500,94500,94500,94500,94500,0
|
|
20240604,105600,47506500,94500,94500,94500,94500,0
|
|
20240604,105500,47506500,94500,94500,94500,94500,0
|
|
20240604,105400,47506500,94500,94500,94500,94500,0
|
|
20240604,105300,47506500,94500,94500,94500,94500,0
|
|
20240604,105200,47506500,94500,94500,94500,94500,0
|
|
20240604,105100,47506500,94500,94500,94500,94500,0
|
|
20240604,105000,47506500,94500,94500,94500,94500,0
|
|
20240604,104900,47506500,94500,94500,94500,94500,0
|
|
20240604,104800,47506500,94500,94500,94500,94500,0
|
|
20240604,104700,47506500,94500,94500,94500,94500,0
|
|
20240604,104600,47506500,94500,94500,94500,94500,0
|
|
20240604,104500,47506500,94500,94500,94500,94500,0
|
|
20240604,104400,47506500,94500,94500,94500,94500,0
|
|
20240604,104300,47506500,94500,94500,94500,94500,0
|
|
20240604,104200,47506500,94500,94500,94500,94500,0
|
|
20240604,104100,47506500,94500,94500,94500,94500,0
|
|
20240604,104000,47506500,94500,94500,94500,94500,0
|
|
20240604,103900,47506500,94500,94500,94500,94500,0
|
|
20240604,103800,47506500,94500,94500,94500,94500,0
|
|
20240604,103700,47506500,94500,94500,94500,94500,0
|
|
20240604,103600,47506500,94500,94500,94500,94500,0
|
|
20240604,103500,47506500,94500,94500,94500,94500,2
|
|
20240604,103400,47317500,93900,93900,93900,93900,0
|
|
20240604,103300,47317500,93900,93900,93900,93900,0
|
|
20240604,103200,47317500,93900,93900,93900,93900,0
|
|
20240604,103100,47317500,93900,93900,93900,93900,0
|
|
20240604,103000,47317500,93900,93900,93900,93900,0
|
|
20240604,102900,47317500,93900,93900,93900,93900,0
|
|
20240604,102800,47317500,93900,93900,93900,93900,0
|
|
20240604,102700,47317500,93900,93900,93900,93900,0
|
|
20240604,102600,47317500,93900,93900,93900,93900,0
|
|
20240604,102500,47317500,93900,93900,93900,93900,0
|
|
20240604,102400,47317500,93900,93900,93900,93900,0
|
|
20240604,102300,47317500,93900,93900,93900,93900,0
|
|
20240604,102200,47317500,93900,93900,93900,93900,0
|
|
20240604,102100,47317500,93900,93900,93900,93900,0
|
|
20240604,102000,47317500,93900,94000,94000,93900,3
|
|
20240604,101900,47035600,94000,94000,94000,94000,0
|
|
20240604,101800,47035600,94000,94000,94000,94000,0
|
|
20240604,101700,47035600,94000,94000,94000,94000,0
|
|
20240604,101600,47035600,94000,94000,94000,94000,0
|
|
20240604,101500,47035600,94000,94000,94000,94000,0
|
|
20240604,101400,47035600,94000,94000,94000,94000,1
|
|
20240604,101300,46941600,94000,94000,94000,94000,0
|
|
20240604,101200,46941600,94000,94000,94000,94000,0
|
|
20240604,101100,46941600,94000,94000,94000,94000,1
|
|
20240604,101000,46847600,94100,94100,94100,94100,0
|
|
20240604,100900,46847600,94100,94100,94100,94100,0
|
|
20240604,100800,46847600,94100,94100,94100,94100,0
|
|
20240604,100700,46847600,94100,94100,94100,94100,27
|
|
20240604,100600,44306900,94100,94100,94100,94100,0
|
|
20240604,100500,44306900,94100,94100,94100,94100,0
|
|
20240604,100400,44306900,94100,94100,94100,94100,0
|
|
20240604,100300,44306900,94100,94100,94100,94100,0
|
|
20240604,100200,44306900,94100,95200,95200,94100,194
|
|
20240604,100100,25920900,95500,95500,95500,95500,0
|
|
20240604,100000,25920900,95500,95500,95500,95500,0
|
|
20240604,095900,25920900,95500,95500,95500,95500,0
|
|
20240604,095800,25920900,95500,95500,95500,95500,0
|
|
20240604,095700,25920900,95500,95500,95500,95500,0
|
|
20240604,095600,25920900,95500,95500,95500,95500,0
|
|
20240604,095500,25920900,95500,95500,95500,95500,11
|
|
20240604,095400,24870400,95500,95500,95500,95500,0
|
|
20240604,095300,24870400,95500,95500,95500,95500,0
|
|
20240604,095200,24870400,95500,95500,95500,95500,3
|
|
20240604,095100,24583900,95500,95500,95500,95500,0
|
|
20240604,095000,24583900,95500,95500,95500,95500,0
|
|
20240604,094900,24583900,95500,95500,95500,95500,0
|
|
20240604,094800,24583900,95500,95500,95500,95500,0
|
|
20240604,094700,24583900,95500,95500,95500,95500,0
|
|
20240604,094600,24583900,95500,95500,95500,95500,0
|
|
20240604,094500,24583900,95500,95500,95500,95500,0
|
|
20240604,094400,24583900,95500,95500,95500,95500,0
|
|
20240604,094300,24583900,95500,95500,95500,95500,0
|
|
20240604,094200,24583900,95500,95500,95500,95500,0
|
|
20240604,094100,24583900,95500,95500,95500,95500,1
|
|
20240604,094000,24488400,96300,96300,96300,96300,0
|
|
20240604,093900,24488400,96300,96300,96300,96300,0
|
|
20240604,093800,24488400,96300,96300,96300,96300,0
|
|
20240604,093700,24488400,96300,96300,96300,96300,0
|
|
20240604,093600,24488400,96300,96300,96300,96300,0
|
|
20240604,093500,24488400,96300,96300,96300,96300,0
|
|
20240604,093400,24488400,96300,96300,96300,96300,0
|
|
20240604,093300,24488400,96300,96300,96300,96300,0
|
|
20240604,093200,24488400,96300,96300,96300,96300,0
|
|
20240604,093100,24488400,96300,96300,96300,96300,0
|
|
20240604,093000,24488400,96300,96300,96300,96300,1
|
|
20240604,092900,24392100,96000,96000,96000,96000,34
|
|
20240604,092800,21128100,96500,96500,96500,96500,0
|
|
20240604,092700,21128100,96500,96500,96500,96500,0
|
|
20240604,092600,21128100,96500,96500,96500,96500,0
|
|
20240604,092500,21128100,96500,96500,96500,96500,0
|
|
20240604,092400,21128100,96500,96500,96500,96500,0
|
|
20240604,092300,21128100,96500,96500,96500,96500,0
|
|
20240604,092200,21128100,96500,96500,96500,96500,2
|
|
20240604,092100,20935100,96000,96300,96300,96000,213
|
|
20240604,092000,480400,96200,96200,96200,96200,0
|
|
20240604,091900,480400,96200,96200,96200,96200,0
|
|
20240604,091800,480400,96200,96200,96200,96200,2
|
|
20240604,091700,288000,96000,96000,96000,96000,0
|
|
20240604,091600,288000,96000,96000,96000,96000,0
|
|
20240604,091500,288000,96000,96000,96000,96000,0
|
|
20240604,091400,288000,96000,96000,96000,96000,0
|
|
20240604,091300,288000,96000,96000,96000,96000,0
|
|
20240604,091200,288000,96000,96000,96000,96000,0
|
|
20240604,091100,288000,96000,96000,96000,96000,0
|
|
20240604,091000,288000,96000,96000,96000,96000,0
|
|
20240604,090900,288000,96000,96000,96000,96000,0
|
|
20240604,090800,288000,96000,96000,96000,96000,0
|
|
20240604,090700,288000,96000,96000,96000,96000,0
|
|
20240604,090600,288000,96000,96000,96000,96000,0
|
|
20240604,090500,288000,96000,96000,96000,96000,0
|
|
20240604,090400,288000,96000,96000,96000,96000,0
|
|
20240604,090300,288000,96000,96000,96000,96000,0
|
|
20240604,090200,288000,96000,96000,96000,96000,0
|
|
20240604,090100,288000,96000,96000,96000,96000,0
|
|
20240604,090000,288000,96000,96000,96000,96000,3
|