676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,201300,13303600,91900,91900,91900,91900,58
|
|
20240607,201200,13303600,91900,91900,91900,91900,0
|
|
20240607,201100,13303600,91900,91900,91900,91900,0
|
|
20240607,201000,13303600,91900,91900,91900,91900,0
|
|
20240607,200900,13303600,91900,91900,91900,91900,0
|
|
20240607,200800,13303600,91900,91900,91900,91900,0
|
|
20240607,200700,13303600,91900,91900,91900,91900,0
|
|
20240607,200600,13303600,91900,91900,91900,91900,0
|
|
20240607,200500,13303600,91900,91900,91900,91900,0
|
|
20240607,200400,13303600,91900,91900,91900,91900,0
|
|
20240607,200300,13303600,91900,91900,91900,91900,0
|
|
20240607,200200,13303600,91900,91900,91900,91900,0
|
|
20240607,200100,13303600,91900,91900,91900,91900,0
|
|
20240607,200000,13303600,91900,91900,91900,91900,0
|
|
20240607,195900,13303600,91900,91900,91900,91900,0
|
|
20240607,195800,13303600,91900,91900,91900,91900,0
|
|
20240607,195700,13303600,91900,91900,91900,91900,0
|
|
20240607,195600,13303600,91900,91900,91900,91900,0
|
|
20240607,195500,13303600,91900,91900,91900,91900,0
|
|
20240607,195400,13303600,91900,91900,91900,91900,0
|
|
20240607,195300,13303600,91900,91900,91900,91900,0
|
|
20240607,195200,13303600,91900,91900,91900,91900,0
|
|
20240607,195100,13303600,91900,91900,91900,91900,0
|
|
20240607,195000,13303600,91900,91900,91900,91900,0
|
|
20240607,194900,13303600,91900,91900,91900,91900,0
|
|
20240607,194800,13303600,91900,91900,91900,91900,0
|
|
20240607,194700,13303600,91900,91900,91900,91900,0
|
|
20240607,194600,13303600,91900,91900,91900,91900,0
|
|
20240607,194500,13303600,91900,91900,91900,91900,0
|
|
20240607,194400,13303600,91900,91900,91900,91900,0
|
|
20240607,194300,13303600,91900,91900,91900,91900,58
|
|
20240607,194200,13303600,91900,91900,91900,91900,0
|
|
20240607,194100,13303600,91900,91900,91900,91900,0
|
|
20240607,194000,13303600,91900,91900,91900,91900,0
|
|
20240607,193900,13303600,91900,91900,91900,91900,0
|
|
20240607,193800,13303600,91900,91900,91900,91900,0
|
|
20240607,193700,13303600,91900,91900,91900,91900,0
|
|
20240607,193600,13303600,91900,91900,91900,91900,0
|
|
20240607,193500,13303600,91900,91900,91900,91900,0
|
|
20240607,193400,13303600,91900,91900,91900,91900,0
|
|
20240607,193300,13303600,91900,91900,91900,91900,0
|
|
20240607,193200,13303600,91900,91900,91900,91900,0
|
|
20240607,193100,13303600,91900,91900,91900,91900,0
|
|
20240607,193000,13303600,91900,91900,91900,91900,0
|
|
20240607,192900,13303600,91900,91900,91900,91900,0
|
|
20240607,192800,13303600,91900,91900,91900,91900,0
|
|
20240607,192700,13303600,91900,91900,91900,91900,0
|
|
20240607,192600,13303600,91900,91900,91900,91900,0
|
|
20240607,192500,13303600,91900,91900,91900,91900,0
|
|
20240607,192400,13303600,91900,91900,91900,91900,0
|
|
20240607,192300,13303600,91900,91900,91900,91900,0
|
|
20240607,192200,13303600,91900,91900,91900,91900,0
|
|
20240607,192100,13303600,91900,91900,91900,91900,0
|
|
20240607,192000,13303600,91900,91900,91900,91900,0
|
|
20240607,191900,13303600,91900,91900,91900,91900,0
|
|
20240607,191800,13303600,91900,91900,91900,91900,0
|
|
20240607,191700,13303600,91900,91900,91900,91900,0
|
|
20240607,191600,13303600,91900,91900,91900,91900,0
|
|
20240607,191500,13303600,91900,91900,91900,91900,0
|
|
20240607,191400,13303600,91900,91900,91900,91900,0
|
|
20240607,191300,13303600,91900,91900,91900,91900,58
|
|
20240607,191200,13303600,91900,91900,91900,91900,0
|
|
20240607,191100,13303600,91900,91900,91900,91900,0
|
|
20240607,191000,13303600,91900,91900,91900,91900,0
|
|
20240607,190900,13303600,91900,91900,91900,91900,0
|
|
20240607,190800,13303600,91900,91900,91900,91900,0
|
|
20240607,190700,13303600,91900,91900,91900,91900,0
|
|
20240607,190600,13303600,91900,91900,91900,91900,0
|
|
20240607,190500,13303600,91900,91900,91900,91900,0
|
|
20240607,190400,13303600,91900,91900,91900,91900,0
|
|
20240607,190300,13303600,91900,91900,91900,91900,0
|
|
20240607,190200,13303600,91900,91900,91900,91900,0
|
|
20240607,190100,13303600,91900,91900,91900,91900,0
|
|
20240607,190000,13303600,91900,91900,91900,91900,0
|
|
20240607,185900,13303600,91900,91900,91900,91900,0
|
|
20240607,185800,13303600,91900,91900,91900,91900,0
|
|
20240607,185700,13303600,91900,91900,91900,91900,0
|
|
20240607,185600,13303600,91900,91900,91900,91900,0
|
|
20240607,185500,13303600,91900,91900,91900,91900,0
|
|
20240607,185400,13303600,91900,91900,91900,91900,0
|
|
20240607,185300,13303600,91900,91900,91900,91900,0
|
|
20240607,185200,13303600,91900,91900,91900,91900,0
|
|
20240607,185100,13303600,91900,91900,91900,91900,0
|
|
20240607,185000,13303600,91900,91900,91900,91900,0
|
|
20240607,184900,13303600,91900,91900,91900,91900,0
|
|
20240607,184800,13303600,91900,91900,91900,91900,0
|
|
20240607,184700,13303600,91900,91900,91900,91900,0
|
|
20240607,184600,13303600,91900,91900,91900,91900,0
|
|
20240607,184500,13303600,91900,91900,91900,91900,0
|
|
20240607,184400,13303600,91900,91900,91900,91900,0
|
|
20240607,184300,13303600,91900,91900,91900,91900,58
|
|
20240607,184200,13303600,91900,91900,91900,91900,0
|
|
20240607,184100,13303600,91900,91900,91900,91900,0
|
|
20240607,184000,13303600,91900,91900,91900,91900,0
|
|
20240607,183900,13303600,91900,91900,91900,91900,0
|
|
20240607,183800,13303600,91900,91900,91900,91900,0
|
|
20240607,183700,13303600,91900,91900,91900,91900,0
|
|
20240607,183600,13303600,91900,91900,91900,91900,0
|
|
20240607,183500,13303600,91900,91900,91900,91900,0
|
|
20240607,183400,13303600,91900,91900,91900,91900,0
|
|
20240607,183300,13303600,91900,91900,91900,91900,0
|
|
20240607,183200,13303600,91900,91900,91900,91900,0
|
|
20240607,183100,13303600,91900,91900,91900,91900,0
|
|
20240607,183000,13303600,91900,91900,91900,91900,0
|
|
20240607,182900,13303600,91900,91900,91900,91900,0
|
|
20240607,182800,13303600,91900,91900,91900,91900,0
|
|
20240607,182700,13303600,91900,91900,91900,91900,0
|
|
20240607,182600,13303600,91900,91900,91900,91900,0
|
|
20240607,182500,13303600,91900,91900,91900,91900,0
|
|
20240607,182400,13303600,91900,91900,91900,91900,0
|
|
20240607,182300,13303600,91900,91900,91900,91900,0
|
|
20240607,182200,13303600,91900,91900,91900,91900,0
|
|
20240607,182100,13303600,91900,91900,91900,91900,0
|
|
20240607,182000,13303600,91900,91900,91900,91900,0
|
|
20240607,181900,13303600,91900,91900,91900,91900,0
|
|
20240607,181800,13303600,91900,91900,91900,91900,0
|
|
20240607,181700,13303600,91900,91900,91900,91900,0
|
|
20240607,181600,13303600,91900,91900,91900,91900,0
|
|
20240607,181500,13303600,91900,91900,91900,91900,0
|
|
20240607,181400,13303600,91900,91900,91900,91900,0
|
|
20240607,181300,13303600,91900,91900,91900,91900,58
|
|
20240607,181200,13303600,91900,91900,91900,91900,0
|
|
20240607,181100,13303600,91900,91900,91900,91900,0
|
|
20240607,181000,13303600,91900,91900,91900,91900,0
|
|
20240607,180900,13303600,91900,91900,91900,91900,0
|
|
20240607,180800,13303600,91900,91900,91900,91900,0
|
|
20240607,180700,13303600,91900,91900,91900,91900,0
|
|
20240607,180600,13303600,91900,91900,91900,91900,0
|
|
20240607,180500,13303600,91900,91900,91900,91900,0
|
|
20240607,180400,13303600,91900,91900,91900,91900,0
|
|
20240607,180300,13303600,91900,91900,91900,91900,0
|
|
20240607,180200,13303600,91900,91900,91900,91900,0
|
|
20240607,180100,13303600,91900,91900,91900,91900,0
|
|
20240607,180000,13303600,91900,91900,91900,91900,0
|
|
20240607,175900,13303600,91900,91900,91900,91900,0
|
|
20240607,175800,13303600,91900,91900,91900,91900,0
|
|
20240607,175700,13303600,91900,91900,91900,91900,0
|
|
20240607,175600,13303600,91900,91900,91900,91900,0
|
|
20240607,175500,13303600,91900,91900,91900,91900,0
|
|
20240607,175400,13303600,91900,91900,91900,91900,0
|
|
20240607,175300,13303600,91900,91900,91900,91900,0
|
|
20240607,175200,13303600,91900,91900,91900,91900,0
|
|
20240607,175100,13303600,91900,91900,91900,91900,0
|
|
20240607,175000,13303600,91900,91900,91900,91900,0
|
|
20240607,174900,13303600,91900,91900,91900,91900,0
|
|
20240607,174800,13303600,91900,91900,91900,91900,0
|
|
20240607,174700,13303600,91900,91900,91900,91900,0
|
|
20240607,174600,13303600,91900,91900,91900,91900,0
|
|
20240607,174500,13303600,91900,91900,91900,91900,0
|
|
20240607,174400,13303600,91900,91900,91900,91900,0
|
|
20240607,174300,13303600,91900,91900,91900,91900,58
|
|
20240607,174200,13303600,91900,91900,91900,91900,0
|
|
20240607,174100,13303600,91900,91900,91900,91900,0
|
|
20240607,174000,13303600,91900,91900,91900,91900,0
|
|
20240607,173900,13303600,91900,91900,91900,91900,0
|
|
20240607,173800,13303600,91900,91900,91900,91900,0
|
|
20240607,173700,13303600,91900,91900,91900,91900,0
|
|
20240607,173600,13303600,91900,91900,91900,91900,0
|
|
20240607,173500,13303600,91900,91900,91900,91900,0
|
|
20240607,173400,13303600,91900,91900,91900,91900,0
|
|
20240607,173300,13303600,91900,91900,91900,91900,0
|
|
20240607,173200,13303600,91900,91900,91900,91900,0
|
|
20240607,173100,13303600,91900,91900,91900,91900,0
|
|
20240607,173000,13303600,91900,91900,91900,91900,0
|
|
20240607,172900,13303600,91900,91900,91900,91900,0
|
|
20240607,172800,13303600,91900,91900,91900,91900,0
|
|
20240607,172700,13303600,91900,91900,91900,91900,0
|
|
20240607,172600,13303600,91900,91900,91900,91900,0
|
|
20240607,172500,13303600,91900,91900,91900,91900,0
|
|
20240607,172400,13303600,91900,91900,91900,91900,0
|
|
20240607,172300,13303600,91900,91900,91900,91900,0
|
|
20240607,172200,13303600,91900,91900,91900,91900,0
|
|
20240607,172100,13303600,91900,91900,91900,91900,0
|
|
20240607,172000,13303600,91900,91900,91900,91900,0
|
|
20240607,171900,13303600,91900,91900,91900,91900,0
|
|
20240607,171800,13303600,91900,91900,91900,91900,0
|
|
20240607,171700,13303600,91900,91900,91900,91900,0
|
|
20240607,171600,13303600,91900,91900,91900,91900,0
|
|
20240607,171500,13303600,91900,91900,91900,91900,0
|
|
20240607,171400,13303600,91900,91900,91900,91900,0
|
|
20240607,171300,13303600,91900,91900,91900,91900,58
|
|
20240607,171200,13303600,91900,91900,91900,91900,0
|
|
20240607,171100,13303600,91900,91900,91900,91900,0
|
|
20240607,171000,13303600,91900,91900,91900,91900,0
|
|
20240607,170900,13303600,91900,91900,91900,91900,0
|
|
20240607,170800,13303600,91900,91900,91900,91900,0
|
|
20240607,170700,13303600,91900,91900,91900,91900,0
|
|
20240607,170600,13303600,91900,91900,91900,91900,0
|
|
20240607,170500,13303600,91900,91900,91900,91900,0
|
|
20240607,170400,13303600,91900,91900,91900,91900,0
|
|
20240607,170300,13303600,91900,91900,91900,91900,0
|
|
20240607,170200,13303600,91900,91900,91900,91900,0
|
|
20240607,170100,13303600,91900,91900,91900,91900,0
|
|
20240607,170000,13303600,91900,91900,91900,91900,0
|
|
20240607,165900,13303600,91900,91900,91900,91900,0
|
|
20240607,165800,13303600,91900,91900,91900,91900,0
|
|
20240607,165700,13303600,91900,91900,91900,91900,0
|
|
20240607,165600,13303600,91900,91900,91900,91900,0
|
|
20240607,165500,13303600,91900,91900,91900,91900,0
|
|
20240607,165400,13303600,91900,91900,91900,91900,0
|
|
20240607,165300,13303600,91900,91900,91900,91900,0
|
|
20240607,165200,13303600,91900,91900,91900,91900,0
|
|
20240607,165100,13303600,91900,91900,91900,91900,0
|
|
20240607,165000,13303600,91900,91900,91900,91900,0
|
|
20240607,164900,13303600,91900,91900,91900,91900,0
|
|
20240607,164800,13303600,91900,91900,91900,91900,0
|
|
20240607,164700,13303600,91900,91900,91900,91900,0
|
|
20240607,164600,13303600,91900,91900,91900,91900,0
|
|
20240607,164500,13303600,91900,91900,91900,91900,0
|
|
20240607,164400,13303600,91900,91900,91900,91900,0
|
|
20240607,164300,13303600,91900,91900,91900,91900,58
|
|
20240607,164200,13303600,91900,91900,91900,91900,0
|
|
20240607,164100,13303600,91900,91900,91900,91900,0
|
|
20240607,164000,13303600,91900,91900,91900,91900,0
|
|
20240607,163900,13303600,91900,91900,91900,91900,0
|
|
20240607,163800,13303600,91900,91900,91900,91900,0
|
|
20240607,163700,13303600,91900,91900,91900,91900,0
|
|
20240607,163600,13303600,91900,91900,91900,91900,0
|
|
20240607,163500,13303600,91900,91900,91900,91900,0
|
|
20240607,163400,13303600,91900,91900,91900,91900,0
|
|
20240607,163300,13303600,91900,91900,91900,91900,0
|
|
20240607,163200,13303600,91900,91900,91900,91900,0
|
|
20240607,163100,13303600,91900,91900,91900,91900,0
|
|
20240607,163000,13303600,91900,91900,91900,91900,0
|
|
20240607,162900,13303600,91900,91900,91900,91900,0
|
|
20240607,162800,13303600,91900,91900,91900,91900,0
|
|
20240607,162700,13303600,91900,91900,91900,91900,0
|
|
20240607,162600,13303600,91900,91900,91900,91900,0
|
|
20240607,162500,13303600,91900,91900,91900,91900,0
|
|
20240607,162400,13303600,91900,91900,91900,91900,0
|
|
20240607,162300,13303600,91900,91900,91900,91900,0
|
|
20240607,162200,13303600,91900,91900,91900,91900,0
|
|
20240607,162100,13303600,91900,91900,91900,91900,0
|
|
20240607,162000,13303600,91900,91900,91900,91900,0
|
|
20240607,161900,13303600,91900,91900,91900,91900,0
|
|
20240607,161800,13303600,91900,91900,91900,91900,0
|
|
20240607,161700,13303600,91900,91900,91900,91900,0
|
|
20240607,161600,13303600,91900,91900,91900,91900,0
|
|
20240607,161500,13303600,91900,91900,91900,91900,0
|
|
20240607,161400,13303600,91900,91900,91900,91900,0
|
|
20240607,161300,13303600,91900,91900,91900,91900,58
|
|
20240607,161200,13303600,91900,91900,91900,91900,0
|
|
20240607,161100,13303600,91900,91900,91900,91900,0
|
|
20240607,161000,13303600,91900,91900,91900,91900,0
|
|
20240607,160900,13303600,91900,91900,91900,91900,0
|
|
20240607,160800,13303600,91900,91900,91900,91900,0
|
|
20240607,160700,13303600,91900,91900,91900,91900,0
|
|
20240607,160600,13303600,91900,91900,91900,91900,0
|
|
20240607,160500,13303600,91900,91900,91900,91900,0
|
|
20240607,160400,13303600,91900,91900,91900,91900,0
|
|
20240607,160300,13303600,91900,91900,91900,91900,0
|
|
20240607,160200,13303600,91900,91900,91900,91900,0
|
|
20240607,160100,13303600,91900,91900,91900,91900,0
|
|
20240607,160000,13303600,91900,91900,91900,91900,0
|
|
20240607,155900,13303600,91900,91900,91900,91900,0
|
|
20240607,155800,13303600,91900,91900,91900,91900,0
|
|
20240607,155700,13303600,91900,91900,91900,91900,0
|
|
20240607,155600,13303600,91900,91900,91900,91900,0
|
|
20240607,155500,13303600,91900,91900,91900,91900,0
|
|
20240607,155400,13303600,91900,91900,91900,91900,0
|
|
20240607,155300,13303600,91900,91900,91900,91900,0
|
|
20240607,155200,13303600,91900,91900,91900,91900,0
|
|
20240607,155100,13303600,91900,91900,91900,91900,0
|
|
20240607,155000,13303600,91900,91900,91900,91900,0
|
|
20240607,154900,13303600,91900,91900,91900,91900,0
|
|
20240607,154800,13303600,91900,91900,91900,91900,0
|
|
20240607,154700,13303600,91900,91900,91900,91900,0
|
|
20240607,154600,13303600,91900,91900,91900,91900,0
|
|
20240607,154500,13303600,91900,91900,91900,91900,0
|
|
20240607,154400,13303600,91900,91900,91900,91900,0
|
|
20240607,154300,13303600,91900,91900,91900,91900,58
|
|
20240607,154200,13303600,91900,91900,91900,91900,0
|
|
20240607,154100,13303600,91900,91900,91900,91900,0
|
|
20240607,154000,13303600,91900,91900,91900,91900,0
|
|
20240607,153900,13303600,91900,91900,91900,91900,0
|
|
20240607,153800,13303600,91900,91900,91900,91900,0
|
|
20240607,153700,13303600,91900,91900,91900,91900,0
|
|
20240607,153600,13303600,91900,91900,91900,91900,0
|
|
20240607,153500,13303600,91900,91900,91900,91900,0
|
|
20240607,153400,13303600,91900,91900,91900,91900,0
|
|
20240607,153300,13303600,91900,91900,91900,91900,0
|
|
20240607,153200,13303600,91900,91900,91900,91900,0
|
|
20240607,153100,13303600,91900,91900,91900,91900,0
|
|
20240607,153000,13303600,91900,91900,91900,91900,58
|
|
20240607,152900,7973400,91500,91500,91500,91500,0
|
|
20240607,152800,7973400,91500,91500,91500,91500,0
|
|
20240607,152700,7973400,91500,91500,91500,91500,0
|
|
20240607,152600,7973400,91500,91500,91500,91500,0
|
|
20240607,152500,7973400,91500,91500,91500,91500,0
|
|
20240607,152400,7973400,91500,91500,91500,91500,0
|
|
20240607,152300,7973400,91500,91500,91500,91500,0
|
|
20240607,152200,7973400,91500,91500,91500,91500,0
|
|
20240607,152100,7973400,91500,91500,91500,91500,0
|
|
20240607,152000,7973400,91500,91500,91500,91500,0
|
|
20240607,151900,7973400,91500,91500,91500,91500,0
|
|
20240607,151800,7973400,91500,91500,91500,91500,0
|
|
20240607,151700,7973400,91500,91500,91500,91500,5
|
|
20240607,151600,7515900,91500,91500,91500,91500,1
|
|
20240607,151500,7424400,91500,91500,91500,91500,0
|
|
20240607,151400,7424400,91500,91500,91500,91500,0
|
|
20240607,151300,7424400,91500,91500,91500,91500,1
|
|
20240607,151200,7332900,91500,91500,91500,91500,0
|
|
20240607,151100,7332900,91500,91500,91500,91500,0
|
|
20240607,151000,7332900,91500,91500,91500,91500,0
|
|
20240607,150900,7332900,91500,91500,91500,91500,0
|
|
20240607,150800,7332900,91500,91500,91500,91500,10
|
|
20240607,150700,6417900,91500,91600,91600,91500,9
|
|
20240607,150600,5594200,91700,91700,91700,91700,0
|
|
20240607,150500,5594200,91700,91700,91700,91700,2
|
|
20240607,150400,5410800,91900,91900,91900,91900,0
|
|
20240607,150300,5410800,91900,91900,91900,91900,0
|
|
20240607,150200,5410800,91900,91900,91900,91900,0
|
|
20240607,150100,5410800,91900,91900,91900,91900,0
|
|
20240607,150000,5410800,91900,91900,91900,91900,0
|
|
20240607,145900,5410800,91900,91900,91900,91900,0
|
|
20240607,145800,5410800,91900,91900,91900,91900,0
|
|
20240607,145700,5410800,91900,91900,91900,91900,0
|
|
20240607,145600,5410800,91900,91900,91900,91900,0
|
|
20240607,145500,5410800,91900,91900,91900,91900,0
|
|
20240607,145400,5410800,91900,91900,91900,91900,0
|
|
20240607,145300,5410800,91900,91900,91900,91900,0
|
|
20240607,145200,5410800,91900,91900,91900,91900,0
|
|
20240607,145100,5410800,91900,91900,91900,91900,0
|
|
20240607,145000,5410800,91900,91900,91900,91900,0
|
|
20240607,144900,5410800,91900,91900,91900,91900,0
|
|
20240607,144800,5410800,91900,91900,91900,91900,0
|
|
20240607,144700,5410800,91900,91900,91900,91900,0
|
|
20240607,144600,5410800,91900,91900,91900,91900,0
|
|
20240607,144500,5410800,91900,91900,91900,91900,0
|
|
20240607,144400,5410800,91900,91900,91900,91900,0
|
|
20240607,144300,5410800,91900,91900,91900,91900,0
|
|
20240607,144200,5410800,91900,91900,91900,91900,0
|
|
20240607,144100,5410800,91900,91900,91900,91900,0
|
|
20240607,144000,5410800,91900,91900,91900,91900,0
|
|
20240607,143900,5410800,91900,91900,91900,91900,0
|
|
20240607,143800,5410800,91900,91900,91900,91900,0
|
|
20240607,143700,5410800,91900,91900,91900,91900,0
|
|
20240607,143600,5410800,91900,91900,91900,91900,0
|
|
20240607,143500,5410800,91900,91900,91900,91900,0
|
|
20240607,143400,5410800,91900,91900,91900,91900,0
|
|
20240607,143300,5410800,91900,91900,91900,91900,0
|
|
20240607,143200,5410800,91900,91900,91900,91900,0
|
|
20240607,143100,5410800,91900,91900,91900,91900,0
|
|
20240607,143000,5410800,91900,91900,91900,91900,0
|
|
20240607,142900,5410800,91900,91900,91900,91900,0
|
|
20240607,142800,5410800,91900,91900,91900,91900,0
|
|
20240607,142700,5410800,91900,91900,91900,91900,0
|
|
20240607,142600,5410800,91900,91900,91900,91900,0
|
|
20240607,142500,5410800,91900,91900,91900,91900,0
|
|
20240607,142400,5410800,91900,91900,91900,91900,0
|
|
20240607,142300,5410800,91900,91900,91900,91900,0
|
|
20240607,142200,5410800,91900,91900,91900,91900,0
|
|
20240607,142100,5410800,91900,91900,91900,91900,0
|
|
20240607,142000,5410800,91900,91900,91900,91900,0
|
|
20240607,141900,5410800,91900,91900,91900,91900,0
|
|
20240607,141800,5410800,91900,91900,91900,91900,0
|
|
20240607,141700,5410800,91900,91900,91900,91900,0
|
|
20240607,141600,5410800,91900,91900,91900,91900,0
|
|
20240607,141500,5410800,91900,91900,91900,91900,0
|
|
20240607,141400,5410800,91900,91900,91900,91900,0
|
|
20240607,141300,5410800,91900,91900,91900,91900,0
|
|
20240607,141200,5410800,91900,91900,91900,91900,0
|
|
20240607,141100,5410800,91900,91900,91900,91900,0
|
|
20240607,141000,5410800,91900,91900,91900,91900,0
|
|
20240607,140900,5410800,91900,91900,91900,91900,0
|
|
20240607,140800,5410800,91900,91900,91900,91900,0
|
|
20240607,140700,5410800,91900,91900,91900,91900,0
|
|
20240607,140600,5410800,91900,91900,91900,91900,0
|
|
20240607,140500,5410800,91900,91900,91900,91900,0
|
|
20240607,140400,5410800,91900,91900,91900,91900,0
|
|
20240607,140300,5410800,91900,91900,91900,91900,0
|
|
20240607,140200,5410800,91900,91900,91900,91900,0
|
|
20240607,140100,5410800,91900,91900,91900,91900,0
|
|
20240607,140000,5410800,91900,91900,91900,91900,2
|
|
20240607,135900,5227000,91600,91600,91600,91600,0
|
|
20240607,135800,5227000,91600,91600,91600,91600,0
|
|
20240607,135700,5227000,91600,91600,91600,91600,0
|
|
20240607,135600,5227000,91600,91600,91600,91600,0
|
|
20240607,135500,5227000,91600,91600,91600,91600,0
|
|
20240607,135400,5227000,91600,91600,91600,91600,0
|
|
20240607,135300,5227000,91600,91600,91600,91600,0
|
|
20240607,135200,5227000,91600,91600,91600,91600,0
|
|
20240607,135100,5227000,91600,91600,91600,91600,0
|
|
20240607,135000,5227000,91600,91600,91600,91600,0
|
|
20240607,134900,5227000,91600,91600,91600,91600,0
|
|
20240607,134800,5227000,91600,91600,91600,91600,0
|
|
20240607,134700,5227000,91600,91600,91600,91600,0
|
|
20240607,134600,5227000,91600,91600,91600,91600,0
|
|
20240607,134500,5227000,91600,91600,91600,91600,5
|
|
20240607,134400,4769000,91600,91600,91600,91600,0
|
|
20240607,134300,4769000,91600,91600,91600,91600,0
|
|
20240607,134200,4769000,91600,91600,91600,91600,0
|
|
20240607,134100,4769000,91600,91600,91600,91600,0
|
|
20240607,134000,4769000,91600,91600,91600,91600,0
|
|
20240607,133900,4769000,91600,91600,91600,91600,0
|
|
20240607,133800,4769000,91600,91600,91600,91600,0
|
|
20240607,133700,4769000,91600,91600,91600,91600,0
|
|
20240607,133600,4769000,91600,91600,91600,91600,0
|
|
20240607,133500,4769000,91600,91600,91600,91600,0
|
|
20240607,133400,4769000,91600,91600,91600,91600,0
|
|
20240607,133300,4769000,91600,91600,91600,91600,0
|
|
20240607,133200,4769000,91600,91600,91600,91600,0
|
|
20240607,133100,4769000,91600,91600,91600,91600,0
|
|
20240607,133000,4769000,91600,91600,91600,91600,0
|
|
20240607,132900,4769000,91600,91600,91600,91600,0
|
|
20240607,132800,4769000,91600,91600,91600,91600,0
|
|
20240607,132700,4769000,91600,91600,91600,91600,0
|
|
20240607,132600,4769000,91600,91600,91600,91600,0
|
|
20240607,132500,4769000,91600,91600,91600,91600,0
|
|
20240607,132400,4769000,91600,91600,91600,91600,0
|
|
20240607,132300,4769000,91600,91600,91600,91600,0
|
|
20240607,132200,4769000,91600,91600,91600,91600,0
|
|
20240607,132100,4769000,91600,91600,91600,91600,0
|
|
20240607,132000,4769000,91600,91600,91600,91600,0
|
|
20240607,131900,4769000,91600,91600,91600,91600,0
|
|
20240607,131800,4769000,91600,91600,91600,91600,0
|
|
20240607,131700,4769000,91600,91600,91600,91600,0
|
|
20240607,131600,4769000,91600,91600,91600,91600,0
|
|
20240607,131500,4769000,91600,91600,91600,91600,0
|
|
20240607,131400,4769000,91600,91600,91600,91600,0
|
|
20240607,131300,4769000,91600,91600,91600,91600,0
|
|
20240607,131200,4769000,91600,91700,91700,91600,10
|
|
20240607,131100,3852800,91900,91900,91900,91900,0
|
|
20240607,131000,3852800,91900,91900,91900,91900,0
|
|
20240607,130900,3852800,91900,91900,91900,91900,0
|
|
20240607,130800,3852800,91900,91900,91900,91900,0
|
|
20240607,130700,3852800,91900,91900,91900,91900,0
|
|
20240607,130600,3852800,91900,91900,91900,91900,0
|
|
20240607,130500,3852800,91900,91900,91900,91900,0
|
|
20240607,130400,3852800,91900,91900,91900,91900,0
|
|
20240607,130300,3852800,91900,91900,91900,91900,0
|
|
20240607,130200,3852800,91900,91900,91900,91900,0
|
|
20240607,130100,3852800,91900,91900,91900,91900,0
|
|
20240607,130000,3852800,91900,91900,91900,91900,0
|
|
20240607,125900,3852800,91900,91900,91900,91900,0
|
|
20240607,125800,3852800,91900,91900,91900,91900,0
|
|
20240607,125700,3852800,91900,91900,91900,91900,0
|
|
20240607,125600,3852800,91900,91900,91900,91900,0
|
|
20240607,125500,3852800,91900,91900,91900,91900,0
|
|
20240607,125400,3852800,91900,91900,91900,91900,0
|
|
20240607,125300,3852800,91900,91900,91900,91900,0
|
|
20240607,125200,3852800,91900,91900,91900,91900,0
|
|
20240607,125100,3852800,91900,91900,91900,91900,0
|
|
20240607,125000,3852800,91900,91900,91900,91900,0
|
|
20240607,124900,3852800,91900,91900,91900,91900,0
|
|
20240607,124800,3852800,91900,91900,91900,91900,0
|
|
20240607,124700,3852800,91900,91900,91900,91900,0
|
|
20240607,124600,3852800,91900,91900,91900,91900,0
|
|
20240607,124500,3852800,91900,91900,91900,91900,0
|
|
20240607,124400,3852800,91900,91900,91900,91900,0
|
|
20240607,124300,3852800,91900,91900,91900,91900,0
|
|
20240607,124200,3852800,91900,91900,91900,91900,0
|
|
20240607,124100,3852800,91900,91900,91900,91900,0
|
|
20240607,124000,3852800,91900,91900,91900,91900,0
|
|
20240607,123900,3852800,91900,91900,91900,91900,0
|
|
20240607,123800,3852800,91900,91900,91900,91900,0
|
|
20240607,123700,3852800,91900,91900,91900,91900,0
|
|
20240607,123600,3852800,91900,91900,91900,91900,0
|
|
20240607,123500,3852800,91900,91900,91900,91900,2
|
|
20240607,123400,3669000,91600,91600,91600,91600,0
|
|
20240607,123300,3669000,91600,91800,91800,91600,14
|
|
20240607,123200,2386100,91900,91900,91900,91900,0
|
|
20240607,123100,2386100,91900,91900,91900,91900,0
|
|
20240607,123000,2386100,91900,91900,91900,91900,0
|
|
20240607,122900,2386100,91900,91900,91900,91900,0
|
|
20240607,122800,2386100,91900,91900,91900,91900,0
|
|
20240607,122700,2386100,91900,91900,91900,91900,0
|
|
20240607,122600,2386100,91900,91900,91900,91900,0
|
|
20240607,122500,2386100,91900,91900,91900,91900,0
|
|
20240607,122400,2386100,91900,91900,91900,91900,0
|
|
20240607,122300,2386100,91900,91900,91900,91900,0
|
|
20240607,122200,2386100,91900,91900,91900,91900,0
|
|
20240607,122100,2386100,91900,91900,91900,91900,0
|
|
20240607,122000,2386100,91900,91900,91900,91900,0
|
|
20240607,121900,2386100,91900,91900,91900,91900,0
|
|
20240607,121800,2386100,91900,91900,91900,91900,0
|
|
20240607,121700,2386100,91900,91900,91900,91900,0
|
|
20240607,121600,2386100,91900,91900,91900,91900,0
|
|
20240607,121500,2386100,91900,91900,91900,91900,0
|
|
20240607,121400,2386100,91900,91900,91900,91900,0
|
|
20240607,121300,2386100,91900,91900,91900,91900,0
|
|
20240607,121200,2386100,91900,91900,91900,91900,0
|
|
20240607,121100,2386100,91900,91900,91900,91900,0
|
|
20240607,121000,2386100,91900,91900,91900,91900,0
|
|
20240607,120900,2386100,91900,91900,91900,91900,0
|
|
20240607,120800,2386100,91900,91900,91900,91900,0
|
|
20240607,120700,2386100,91900,91900,91900,91900,0
|
|
20240607,120600,2386100,91900,91900,91900,91900,0
|
|
20240607,120500,2386100,91900,91900,91900,91900,0
|
|
20240607,120400,2386100,91900,91900,91900,91900,0
|
|
20240607,120300,2386100,91900,91900,91900,91900,0
|
|
20240607,120200,2386100,91900,91900,91900,91900,0
|
|
20240607,120100,2386100,91900,91900,91900,91900,0
|
|
20240607,120000,2386100,91900,91900,91900,91900,0
|
|
20240607,115900,2386100,91900,91900,91900,91900,0
|
|
20240607,115800,2386100,91900,91900,91900,91900,0
|
|
20240607,115700,2386100,91900,91900,91900,91900,0
|
|
20240607,115600,2386100,91900,91900,91900,91900,0
|
|
20240607,115500,2386100,91900,91900,91900,91900,0
|
|
20240607,115400,2386100,91900,91900,91900,91900,0
|
|
20240607,115300,2386100,91900,91900,91900,91900,0
|
|
20240607,115200,2386100,91900,91900,91900,91900,0
|
|
20240607,115100,2386100,91900,91900,91900,91900,0
|
|
20240607,115000,2386100,91900,91900,91900,91900,0
|
|
20240607,114900,2386100,91900,91900,91900,91900,0
|
|
20240607,114800,2386100,91900,91900,91900,91900,0
|
|
20240607,114700,2386100,91900,91900,91900,91900,0
|
|
20240607,114600,2386100,91900,91900,91900,91900,0
|
|
20240607,114500,2386100,91900,91900,91900,91900,0
|
|
20240607,114400,2386100,91900,91900,91900,91900,1
|
|
20240607,114300,2294200,91900,91900,91900,91900,0
|
|
20240607,114200,2294200,91900,91900,91900,91900,0
|
|
20240607,114100,2294200,91900,91900,91900,91900,0
|
|
20240607,114000,2294200,91900,91900,91900,91900,0
|
|
20240607,113900,2294200,91900,91900,91900,91900,0
|
|
20240607,113800,2294200,91900,91900,91900,91900,0
|
|
20240607,113700,2294200,91900,91900,91900,91900,0
|
|
20240607,113600,2294200,91900,91900,91900,91900,0
|
|
20240607,113500,2294200,91900,91900,91900,91900,0
|
|
20240607,113400,2294200,91900,91900,91900,91900,0
|
|
20240607,113300,2294200,91900,91900,91900,91900,0
|
|
20240607,113200,2294200,91900,91900,91900,91900,0
|
|
20240607,113100,2294200,91900,91900,91900,91900,0
|
|
20240607,113000,2294200,91900,91900,91900,91900,0
|
|
20240607,112900,2294200,91900,91900,91900,91900,0
|
|
20240607,112800,2294200,91900,91900,91900,91900,0
|
|
20240607,112700,2294200,91900,91900,91900,91900,0
|
|
20240607,112600,2294200,91900,91900,91900,91900,0
|
|
20240607,112500,2294200,91900,91900,91900,91900,4
|
|
20240607,112400,1926600,91800,91800,91800,91800,0
|
|
20240607,112300,1926600,91800,91800,91800,91800,0
|
|
20240607,112200,1926600,91800,91800,91800,91800,0
|
|
20240607,112100,1926600,91800,91800,91800,91800,0
|
|
20240607,112000,1926600,91800,91800,91800,91800,0
|
|
20240607,111900,1926600,91800,91800,91800,91800,0
|
|
20240607,111800,1926600,91800,91800,91800,91800,0
|
|
20240607,111700,1926600,91800,91800,91800,91800,0
|
|
20240607,111600,1926600,91800,91800,91800,91800,0
|
|
20240607,111500,1926600,91800,91800,91800,91800,0
|
|
20240607,111400,1926600,91800,91800,91800,91800,0
|
|
20240607,111300,1926600,91800,91800,91800,91800,0
|
|
20240607,111200,1926600,91800,91800,91800,91800,0
|
|
20240607,111100,1926600,91800,91800,91800,91800,1
|
|
20240607,111000,1834800,91800,91800,91800,91800,0
|
|
20240607,110900,1834800,91800,91800,91800,91800,0
|
|
20240607,110800,1834800,91800,91800,91800,91800,0
|
|
20240607,110700,1834800,91800,91800,91800,91800,0
|
|
20240607,110600,1834800,91800,91800,91800,91800,0
|
|
20240607,110500,1834800,91800,91800,91800,91800,0
|
|
20240607,110400,1834800,91800,91800,91800,91800,0
|
|
20240607,110300,1834800,91800,91800,91800,91800,0
|
|
20240607,110200,1834800,91800,91800,91800,91800,0
|
|
20240607,110100,1834800,91800,91800,91800,91800,0
|
|
20240607,110000,1834800,91800,91800,91800,91800,0
|
|
20240607,105900,1834800,91800,91800,91800,91800,0
|
|
20240607,105800,1834800,91800,91800,91800,91800,0
|
|
20240607,105700,1834800,91800,91800,91800,91800,0
|
|
20240607,105600,1834800,91800,91800,91800,91800,0
|
|
20240607,105500,1834800,91800,91800,91800,91800,0
|
|
20240607,105400,1834800,91800,91800,91800,91800,1
|
|
20240607,105300,1743000,91800,91800,91800,91800,0
|
|
20240607,105200,1743000,91800,91800,91800,91800,0
|
|
20240607,105100,1743000,91800,91800,91800,91800,0
|
|
20240607,105000,1743000,91800,91800,91800,91800,0
|
|
20240607,104900,1743000,91800,91800,91800,91800,0
|
|
20240607,104800,1743000,91800,91800,91800,91800,0
|
|
20240607,104700,1743000,91800,91800,91800,91800,0
|
|
20240607,104600,1743000,91800,91800,91800,91800,0
|
|
20240607,104500,1743000,91800,91800,91800,91800,0
|
|
20240607,104400,1743000,91800,91800,91800,91800,0
|
|
20240607,104300,1743000,91800,91800,91800,91800,0
|
|
20240607,104200,1743000,91800,91800,91800,91800,0
|
|
20240607,104100,1743000,91800,91800,91800,91800,0
|
|
20240607,104000,1743000,91800,91800,91800,91800,0
|
|
20240607,103900,1743000,91800,91800,91800,91800,0
|
|
20240607,103800,1743000,91800,91800,91800,91800,0
|
|
20240607,103700,1743000,91800,91800,91800,91800,1
|
|
20240607,103600,1651200,91900,91900,91900,91900,0
|
|
20240607,103500,1651200,91900,91900,91900,91900,0
|
|
20240607,103400,1651200,91900,91900,91900,91900,0
|
|
20240607,103300,1651200,91900,91900,91900,91900,0
|
|
20240607,103200,1651200,91900,91900,91900,91900,0
|
|
20240607,103100,1651200,91900,91900,91900,91900,0
|
|
20240607,103000,1651200,91900,91900,91900,91900,0
|
|
20240607,102900,1651200,91900,91900,91900,91900,0
|
|
20240607,102800,1651200,91900,91900,91900,91900,0
|
|
20240607,102700,1651200,91900,91900,91900,91900,3
|
|
20240607,102600,1375500,91900,91900,91900,91900,0
|
|
20240607,102500,1375500,91900,91900,91900,91900,0
|
|
20240607,102400,1375500,91900,91900,91900,91900,0
|
|
20240607,102300,1375500,91900,91900,91900,91900,0
|
|
20240607,102200,1375500,91900,91900,91900,91900,0
|
|
20240607,102100,1375500,91900,91900,91900,91900,0
|
|
20240607,102000,1375500,91900,91900,91900,91900,0
|
|
20240607,101900,1375500,91900,91900,91900,91900,0
|
|
20240607,101800,1375500,91900,91900,91900,91900,0
|
|
20240607,101700,1375500,91900,91900,91900,91900,0
|
|
20240607,101600,1375500,91900,91900,91900,91900,0
|
|
20240607,101500,1375500,91900,91900,91900,91900,0
|
|
20240607,101400,1375500,91900,91900,91900,91900,2
|
|
20240607,101300,1191700,91900,91900,91900,91900,0
|
|
20240607,101200,1191700,91900,91900,91900,91900,0
|
|
20240607,101100,1191700,91900,91900,91900,91900,0
|
|
20240607,101000,1191700,91900,91900,91900,91900,0
|
|
20240607,100900,1191700,91900,91900,91900,91900,0
|
|
20240607,100800,1191700,91900,91900,91900,91900,0
|
|
20240607,100700,1191700,91900,91900,91900,91900,0
|
|
20240607,100600,1191700,91900,91900,91900,91900,0
|
|
20240607,100500,1191700,91900,91900,91900,91900,1
|
|
20240607,100400,1099800,91900,91900,91900,91900,0
|
|
20240607,100300,1099800,91900,91900,91900,91900,0
|
|
20240607,100200,1099800,91900,91900,91900,91900,0
|
|
20240607,100100,1099800,91900,91900,91900,91900,0
|
|
20240607,100000,1099800,91900,91900,91900,91900,0
|
|
20240607,095900,1099800,91900,91900,91900,91900,0
|
|
20240607,095800,1099800,91900,91900,91900,91900,0
|
|
20240607,095700,1099800,91900,91900,91900,91900,0
|
|
20240607,095600,1099800,91900,91900,91900,91900,0
|
|
20240607,095500,1099800,91900,91900,91900,91900,0
|
|
20240607,095400,1099800,91900,91900,91900,91900,0
|
|
20240607,095300,1099800,91900,91900,91900,91900,0
|
|
20240607,095200,1099800,91900,91900,91900,91900,0
|
|
20240607,095100,1099800,91900,91900,91900,91900,0
|
|
20240607,095000,1099800,91900,91900,91900,91900,0
|
|
20240607,094900,1099800,91900,91900,91900,91900,0
|
|
20240607,094800,1099800,91900,91900,91900,91900,0
|
|
20240607,094700,1099800,91900,91900,91900,91900,0
|
|
20240607,094600,1099800,91900,91900,91900,91900,0
|
|
20240607,094500,1099800,91900,91900,91900,91900,0
|
|
20240607,094400,1099800,91900,91900,91900,91900,0
|
|
20240607,094300,1099800,91900,91900,91900,91900,0
|
|
20240607,094200,1099800,91900,91900,91900,91900,0
|
|
20240607,094100,1099800,91900,91900,91900,91900,0
|
|
20240607,094000,1099800,91900,91900,91900,91900,0
|
|
20240607,093900,1099800,91900,91900,91900,91900,0
|
|
20240607,093800,1099800,91900,91900,91900,91900,0
|
|
20240607,093700,1099800,91900,91900,91900,91900,0
|
|
20240607,093600,1099800,91900,91900,91900,91900,0
|
|
20240607,093500,1099800,91900,91900,91900,91900,0
|
|
20240607,093400,1099800,91900,91900,91900,91900,0
|
|
20240607,093300,1099800,91900,91900,91900,91900,0
|
|
20240607,093200,1099800,91900,91900,91900,91900,0
|
|
20240607,093100,1099800,91900,91900,91900,91900,0
|
|
20240607,093000,1099800,91900,91900,91900,91900,0
|
|
20240607,092900,1099800,91900,91900,91900,91900,0
|
|
20240607,092800,1099800,91900,91900,91900,91900,0
|
|
20240607,092700,1099800,91900,91900,91900,91900,0
|
|
20240607,092600,1099800,91900,91900,91900,91900,0
|
|
20240607,092500,1099800,91900,91900,91900,91900,0
|
|
20240607,092400,1099800,91900,91900,91900,91900,0
|
|
20240607,092300,1099800,91900,91900,91900,91900,0
|
|
20240607,092200,1099800,91900,91900,91900,91900,0
|
|
20240607,092100,1099800,91900,91900,91900,91900,0
|
|
20240607,092000,1099800,91900,91900,91900,91900,0
|
|
20240607,091900,1099800,91900,91900,91900,91900,0
|
|
20240607,091800,1099800,91900,91900,91900,91900,0
|
|
20240607,091700,1099800,91900,91900,91900,91900,0
|
|
20240607,091600,1099800,91900,91900,91900,91900,0
|
|
20240607,091500,1099800,91900,91900,91900,91900,0
|
|
20240607,091400,1099800,91900,91900,91900,91900,2
|
|
20240607,091300,916000,91600,91600,91600,91600,0
|
|
20240607,091200,916000,91600,91600,91600,91600,0
|
|
20240607,091100,916000,91600,91600,91600,91600,0
|
|
20240607,091000,916000,91600,91600,91600,91600,0
|
|
20240607,090900,916000,91600,91600,91600,91600,0
|
|
20240607,090800,916000,91600,91600,91600,91600,0
|
|
20240607,090700,916000,91600,91600,91600,91600,0
|
|
20240607,090600,916000,91600,91600,91600,91600,0
|
|
20240607,090500,916000,91600,91600,91600,91600,0
|
|
20240607,090400,916000,91600,91600,91600,91600,0
|
|
20240607,090300,916000,91600,91600,91600,91600,2
|
|
20240607,090200,732800,91600,91600,91600,91600,1
|
|
20240607,090100,641200,91600,91600,91600,91600,3
|
|
20240607,090000,366400,91600,91600,91600,91600,4
|