672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,200900,107877800,92200,92200,92200,92200,6
|
|
20240610,200800,107877800,92200,92200,92200,92200,0
|
|
20240610,200700,107877800,92200,92200,92200,92200,0
|
|
20240610,200600,107877800,92200,92200,92200,92200,0
|
|
20240610,200500,107877800,92200,92200,92200,92200,0
|
|
20240610,200400,107877800,92200,92200,92200,92200,0
|
|
20240610,200300,107877800,92200,92200,92200,92200,0
|
|
20240610,200200,107877800,92200,92200,92200,92200,0
|
|
20240610,200100,107877800,92200,92200,92200,92200,0
|
|
20240610,200000,107877800,92200,92200,92200,92200,0
|
|
20240610,195900,107877800,92200,92200,92200,92200,0
|
|
20240610,195800,107877800,92200,92200,92200,92200,0
|
|
20240610,195700,107877800,92200,92200,92200,92200,0
|
|
20240610,195600,107877800,92200,92200,92200,92200,0
|
|
20240610,195500,107877800,92200,92200,92200,92200,0
|
|
20240610,195400,107877800,92200,92200,92200,92200,0
|
|
20240610,195300,107877800,92200,92200,92200,92200,0
|
|
20240610,195200,107877800,92200,92200,92200,92200,0
|
|
20240610,195100,107877800,92200,92200,92200,92200,0
|
|
20240610,195000,107877800,92200,92200,92200,92200,0
|
|
20240610,194900,107877800,92200,92200,92200,92200,0
|
|
20240610,194800,107877800,92200,92200,92200,92200,0
|
|
20240610,194700,107877800,92200,92200,92200,92200,0
|
|
20240610,194600,107877800,92200,92200,92200,92200,0
|
|
20240610,194500,107877800,92200,92200,92200,92200,0
|
|
20240610,194400,107877800,92200,92200,92200,92200,0
|
|
20240610,194300,107877800,92200,92200,92200,92200,0
|
|
20240610,194200,107877800,92200,92200,92200,92200,0
|
|
20240610,194100,107877800,92200,92200,92200,92200,0
|
|
20240610,194000,107877800,92200,92200,92200,92200,0
|
|
20240610,193900,107877800,92200,92200,92200,92200,6
|
|
20240610,193800,107877800,92200,92200,92200,92200,0
|
|
20240610,193700,107877800,92200,92200,92200,92200,0
|
|
20240610,193600,107877800,92200,92200,92200,92200,0
|
|
20240610,193500,107877800,92200,92200,92200,92200,0
|
|
20240610,193400,107877800,92200,92200,92200,92200,0
|
|
20240610,193300,107877800,92200,92200,92200,92200,0
|
|
20240610,193200,107877800,92200,92200,92200,92200,0
|
|
20240610,193100,107877800,92200,92200,92200,92200,0
|
|
20240610,193000,107877800,92200,92200,92200,92200,0
|
|
20240610,192900,107877800,92200,92200,92200,92200,0
|
|
20240610,192800,107877800,92200,92200,92200,92200,0
|
|
20240610,192700,107877800,92200,92200,92200,92200,0
|
|
20240610,192600,107877800,92200,92200,92200,92200,0
|
|
20240610,192500,107877800,92200,92200,92200,92200,0
|
|
20240610,192400,107877800,92200,92200,92200,92200,0
|
|
20240610,192300,107877800,92200,92200,92200,92200,0
|
|
20240610,192200,107877800,92200,92200,92200,92200,0
|
|
20240610,192100,107877800,92200,92200,92200,92200,0
|
|
20240610,192000,107877800,92200,92200,92200,92200,0
|
|
20240610,191900,107877800,92200,92200,92200,92200,0
|
|
20240610,191800,107877800,92200,92200,92200,92200,0
|
|
20240610,191700,107877800,92200,92200,92200,92200,0
|
|
20240610,191600,107877800,92200,92200,92200,92200,0
|
|
20240610,191500,107877800,92200,92200,92200,92200,0
|
|
20240610,191400,107877800,92200,92200,92200,92200,0
|
|
20240610,191300,107877800,92200,92200,92200,92200,0
|
|
20240610,191200,107877800,92200,92200,92200,92200,0
|
|
20240610,191100,107877800,92200,92200,92200,92200,0
|
|
20240610,191000,107877800,92200,92200,92200,92200,0
|
|
20240610,190900,107877800,92200,92200,92200,92200,6
|
|
20240610,190800,107877800,92200,92200,92200,92200,0
|
|
20240610,190700,107877800,92200,92200,92200,92200,0
|
|
20240610,190600,107877800,92200,92200,92200,92200,0
|
|
20240610,190500,107877800,92200,92200,92200,92200,0
|
|
20240610,190400,107877800,92200,92200,92200,92200,0
|
|
20240610,190300,107877800,92200,92200,92200,92200,0
|
|
20240610,190200,107877800,92200,92200,92200,92200,0
|
|
20240610,190100,107877800,92200,92200,92200,92200,0
|
|
20240610,190000,107877800,92200,92200,92200,92200,0
|
|
20240610,185900,107877800,92200,92200,92200,92200,0
|
|
20240610,185800,107877800,92200,92200,92200,92200,0
|
|
20240610,185700,107877800,92200,92200,92200,92200,0
|
|
20240610,185600,107877800,92200,92200,92200,92200,0
|
|
20240610,185500,107877800,92200,92200,92200,92200,0
|
|
20240610,185400,107877800,92200,92200,92200,92200,0
|
|
20240610,185300,107877800,92200,92200,92200,92200,0
|
|
20240610,185200,107877800,92200,92200,92200,92200,0
|
|
20240610,185100,107877800,92200,92200,92200,92200,0
|
|
20240610,185000,107877800,92200,92200,92200,92200,0
|
|
20240610,184900,107877800,92200,92200,92200,92200,0
|
|
20240610,184800,107877800,92200,92200,92200,92200,0
|
|
20240610,184700,107877800,92200,92200,92200,92200,0
|
|
20240610,184600,107877800,92200,92200,92200,92200,0
|
|
20240610,184500,107877800,92200,92200,92200,92200,0
|
|
20240610,184400,107877800,92200,92200,92200,92200,0
|
|
20240610,184300,107877800,92200,92200,92200,92200,0
|
|
20240610,184200,107877800,92200,92200,92200,92200,0
|
|
20240610,184100,107877800,92200,92200,92200,92200,0
|
|
20240610,184000,107877800,92200,92200,92200,92200,0
|
|
20240610,183900,107877800,92200,92200,92200,92200,6
|
|
20240610,183800,107877800,92200,92200,92200,92200,0
|
|
20240610,183700,107877800,92200,92200,92200,92200,0
|
|
20240610,183600,107877800,92200,92200,92200,92200,0
|
|
20240610,183500,107877800,92200,92200,92200,92200,0
|
|
20240610,183400,107877800,92200,92200,92200,92200,0
|
|
20240610,183300,107877800,92200,92200,92200,92200,0
|
|
20240610,183200,107877800,92200,92200,92200,92200,0
|
|
20240610,183100,107877800,92200,92200,92200,92200,0
|
|
20240610,183000,107877800,92200,92200,92200,92200,0
|
|
20240610,182900,107877800,92200,92200,92200,92200,0
|
|
20240610,182800,107877800,92200,92200,92200,92200,0
|
|
20240610,182700,107877800,92200,92200,92200,92200,0
|
|
20240610,182600,107877800,92200,92200,92200,92200,0
|
|
20240610,182500,107877800,92200,92200,92200,92200,0
|
|
20240610,182400,107877800,92200,92200,92200,92200,0
|
|
20240610,182300,107877800,92200,92200,92200,92200,0
|
|
20240610,182200,107877800,92200,92200,92200,92200,0
|
|
20240610,182100,107877800,92200,92200,92200,92200,0
|
|
20240610,182000,107877800,92200,92200,92200,92200,0
|
|
20240610,181900,107877800,92200,92200,92200,92200,0
|
|
20240610,181800,107877800,92200,92200,92200,92200,0
|
|
20240610,181700,107877800,92200,92200,92200,92200,0
|
|
20240610,181600,107877800,92200,92200,92200,92200,0
|
|
20240610,181500,107877800,92200,92200,92200,92200,0
|
|
20240610,181400,107877800,92200,92200,92200,92200,0
|
|
20240610,181300,107877800,92200,92200,92200,92200,0
|
|
20240610,181200,107877800,92200,92200,92200,92200,0
|
|
20240610,181100,107877800,92200,92200,92200,92200,0
|
|
20240610,181000,107877800,92200,92200,92200,92200,0
|
|
20240610,180900,107877800,92200,92200,92200,92200,6
|
|
20240610,180800,107877800,92200,92200,92200,92200,0
|
|
20240610,180700,107877800,92200,92200,92200,92200,0
|
|
20240610,180600,107877800,92200,92200,92200,92200,0
|
|
20240610,180500,107877800,92200,92200,92200,92200,0
|
|
20240610,180400,107877800,92200,92200,92200,92200,0
|
|
20240610,180300,107877800,92200,92200,92200,92200,0
|
|
20240610,180200,107877800,92200,92200,92200,92200,0
|
|
20240610,180100,107877800,92200,92200,92200,92200,0
|
|
20240610,180000,107877800,92200,92200,92200,92200,0
|
|
20240610,175900,107877800,92200,92200,92200,92200,0
|
|
20240610,175800,107877800,92200,92200,92200,92200,0
|
|
20240610,175700,107877800,92200,92200,92200,92200,0
|
|
20240610,175600,107877800,92200,92200,92200,92200,0
|
|
20240610,175500,107877800,92200,92200,92200,92200,0
|
|
20240610,175400,107877800,92200,92200,92200,92200,0
|
|
20240610,175300,107877800,92200,92200,92200,92200,0
|
|
20240610,175200,107877800,92200,92200,92200,92200,0
|
|
20240610,175100,107877800,92200,92200,92200,92200,0
|
|
20240610,175000,107877800,92200,92200,92200,92200,0
|
|
20240610,174900,107877800,92200,92200,92200,92200,0
|
|
20240610,174800,107877800,92200,92200,92200,92200,0
|
|
20240610,174700,107877800,92200,92200,92200,92200,0
|
|
20240610,174600,107877800,92200,92200,92200,92200,0
|
|
20240610,174500,107877800,92200,92200,92200,92200,0
|
|
20240610,174400,107877800,92200,92200,92200,92200,0
|
|
20240610,174300,107877800,92200,92200,92200,92200,0
|
|
20240610,174200,107877800,92200,92200,92200,92200,0
|
|
20240610,174100,107877800,92200,92200,92200,92200,0
|
|
20240610,174000,107877800,92200,92200,92200,92200,0
|
|
20240610,173900,107877800,92200,92200,92200,92200,6
|
|
20240610,173800,107877800,92200,92200,92200,92200,0
|
|
20240610,173700,107877800,92200,92200,92200,92200,0
|
|
20240610,173600,107877800,92200,92200,92200,92200,0
|
|
20240610,173500,107877800,92200,92200,92200,92200,0
|
|
20240610,173400,107877800,92200,92200,92200,92200,0
|
|
20240610,173300,107877800,92200,92200,92200,92200,0
|
|
20240610,173200,107877800,92200,92200,92200,92200,0
|
|
20240610,173100,107877800,92200,92200,92200,92200,0
|
|
20240610,173000,107877800,92200,92200,92200,92200,0
|
|
20240610,172900,107877800,92200,92200,92200,92200,0
|
|
20240610,172800,107877800,92200,92200,92200,92200,0
|
|
20240610,172700,107877800,92200,92200,92200,92200,0
|
|
20240610,172600,107877800,92200,92200,92200,92200,0
|
|
20240610,172500,107877800,92200,92200,92200,92200,0
|
|
20240610,172400,107877800,92200,92200,92200,92200,0
|
|
20240610,172300,107877800,92200,92200,92200,92200,0
|
|
20240610,172200,107877800,92200,92200,92200,92200,0
|
|
20240610,172100,107877800,92200,92200,92200,92200,0
|
|
20240610,172000,107877800,92200,92200,92200,92200,0
|
|
20240610,171900,107877800,92200,92200,92200,92200,0
|
|
20240610,171800,107877800,92200,92200,92200,92200,0
|
|
20240610,171700,107877800,92200,92200,92200,92200,0
|
|
20240610,171600,107877800,92200,92200,92200,92200,0
|
|
20240610,171500,107877800,92200,92200,92200,92200,0
|
|
20240610,171400,107877800,92200,92200,92200,92200,0
|
|
20240610,171300,107877800,92200,92200,92200,92200,0
|
|
20240610,171200,107877800,92200,92200,92200,92200,0
|
|
20240610,171100,107877800,92200,92200,92200,92200,0
|
|
20240610,171000,107877800,92200,92200,92200,92200,0
|
|
20240610,170900,107877800,92200,92200,92200,92200,6
|
|
20240610,170800,107877800,92200,92200,92200,92200,0
|
|
20240610,170700,107877800,92200,92200,92200,92200,0
|
|
20240610,170600,107877800,92200,92200,92200,92200,0
|
|
20240610,170500,107877800,92200,92200,92200,92200,0
|
|
20240610,170400,107877800,92200,92200,92200,92200,0
|
|
20240610,170300,107877800,92200,92200,92200,92200,0
|
|
20240610,170200,107877800,92200,92200,92200,92200,0
|
|
20240610,170100,107877800,92200,92200,92200,92200,0
|
|
20240610,170000,107877800,92200,92200,92200,92200,0
|
|
20240610,165900,107877800,92200,92200,92200,92200,0
|
|
20240610,165800,107877800,92200,92200,92200,92200,0
|
|
20240610,165700,107877800,92200,92200,92200,92200,0
|
|
20240610,165600,107877800,92200,92200,92200,92200,0
|
|
20240610,165500,107877800,92200,92200,92200,92200,0
|
|
20240610,165400,107877800,92200,92200,92200,92200,0
|
|
20240610,165300,107877800,92200,92200,92200,92200,0
|
|
20240610,165200,107877800,92200,92200,92200,92200,0
|
|
20240610,165100,107877800,92200,92200,92200,92200,0
|
|
20240610,165000,107877800,92200,92200,92200,92200,0
|
|
20240610,164900,107877800,92200,92200,92200,92200,0
|
|
20240610,164800,107877800,92200,92200,92200,92200,0
|
|
20240610,164700,107877800,92200,92200,92200,92200,0
|
|
20240610,164600,107877800,92200,92200,92200,92200,0
|
|
20240610,164500,107877800,92200,92200,92200,92200,0
|
|
20240610,164400,107877800,92200,92200,92200,92200,0
|
|
20240610,164300,107877800,92200,92200,92200,92200,0
|
|
20240610,164200,107877800,92200,92200,92200,92200,0
|
|
20240610,164100,107877800,92200,92200,92200,92200,0
|
|
20240610,164000,107877800,92200,92200,92200,92200,0
|
|
20240610,163900,107877800,92200,92200,92200,92200,6
|
|
20240610,163800,107877800,92200,92200,92200,92200,0
|
|
20240610,163700,107877800,92200,92200,92200,92200,0
|
|
20240610,163600,107877800,92200,92200,92200,92200,0
|
|
20240610,163500,107877800,92200,92200,92200,92200,0
|
|
20240610,163400,107877800,92200,92200,92200,92200,0
|
|
20240610,163300,107877800,92200,92200,92200,92200,0
|
|
20240610,163200,107877800,92200,92200,92200,92200,0
|
|
20240610,163100,107877800,92200,92200,92200,92200,0
|
|
20240610,163000,107877800,92200,92200,92200,92200,0
|
|
20240610,162900,107877800,92200,92200,92200,92200,0
|
|
20240610,162800,107877800,92200,92200,92200,92200,0
|
|
20240610,162700,107877800,92200,92200,92200,92200,0
|
|
20240610,162600,107877800,92200,92200,92200,92200,0
|
|
20240610,162500,107877800,92200,92200,92200,92200,0
|
|
20240610,162400,107877800,92200,92200,92200,92200,0
|
|
20240610,162300,107877800,92200,92200,92200,92200,0
|
|
20240610,162200,107877800,92200,92200,92200,92200,0
|
|
20240610,162100,107877800,92200,92200,92200,92200,0
|
|
20240610,162000,107877800,92200,92200,92200,92200,0
|
|
20240610,161900,107877800,92200,92200,92200,92200,0
|
|
20240610,161800,107877800,92200,92200,92200,92200,0
|
|
20240610,161700,107877800,92200,92200,92200,92200,0
|
|
20240610,161600,107877800,92200,92200,92200,92200,0
|
|
20240610,161500,107877800,92200,92200,92200,92200,0
|
|
20240610,161400,107877800,92200,92200,92200,92200,0
|
|
20240610,161300,107877800,92200,92200,92200,92200,0
|
|
20240610,161200,107877800,92200,92200,92200,92200,0
|
|
20240610,161100,107877800,92200,92200,92200,92200,0
|
|
20240610,161000,107877800,92200,92200,92200,92200,0
|
|
20240610,160900,107877800,92200,92200,92200,92200,6
|
|
20240610,160800,107877800,92200,92200,92200,92200,0
|
|
20240610,160700,107877800,92200,92200,92200,92200,0
|
|
20240610,160600,107877800,92200,92200,92200,92200,0
|
|
20240610,160500,107877800,92200,92200,92200,92200,0
|
|
20240610,160400,107877800,92200,92200,92200,92200,0
|
|
20240610,160300,107877800,92200,92200,92200,92200,0
|
|
20240610,160200,107877800,92200,92200,92200,92200,0
|
|
20240610,160100,107877800,92200,92200,92200,92200,0
|
|
20240610,160000,107877800,92200,92200,92200,92200,0
|
|
20240610,155900,107877800,92200,92200,92200,92200,0
|
|
20240610,155800,107877800,92200,92200,92200,92200,0
|
|
20240610,155700,107877800,92200,92200,92200,92200,0
|
|
20240610,155600,107877800,92200,92200,92200,92200,0
|
|
20240610,155500,107877800,92200,92200,92200,92200,0
|
|
20240610,155400,107877800,92200,92200,92200,92200,0
|
|
20240610,155300,107877800,92200,92200,92200,92200,0
|
|
20240610,155200,107877800,92200,92200,92200,92200,0
|
|
20240610,155100,107877800,92200,92200,92200,92200,0
|
|
20240610,155000,107877800,92200,92200,92200,92200,0
|
|
20240610,154900,107877800,92200,92200,92200,92200,0
|
|
20240610,154800,107877800,92200,92200,92200,92200,0
|
|
20240610,154700,107877800,92200,92200,92200,92200,0
|
|
20240610,154600,107877800,92200,92200,92200,92200,0
|
|
20240610,154500,107877800,92200,92200,92200,92200,0
|
|
20240610,154400,107877800,92200,92200,92200,92200,0
|
|
20240610,154300,107877800,92200,92200,92200,92200,0
|
|
20240610,154200,107877800,92200,92200,92200,92200,0
|
|
20240610,154100,107877800,92200,92200,92200,92200,0
|
|
20240610,154000,107877800,92200,92200,92200,92200,0
|
|
20240610,153900,107877800,92200,92200,92200,92200,6
|
|
20240610,153800,107877800,92200,92200,92200,92200,0
|
|
20240610,153700,107877800,92200,92200,92200,92200,0
|
|
20240610,153600,107877800,92200,92200,92200,92200,0
|
|
20240610,153500,107877800,92200,92200,92200,92200,0
|
|
20240610,153400,107877800,92200,92200,92200,92200,0
|
|
20240610,153300,107877800,92200,92200,92200,92200,0
|
|
20240610,153200,107877800,92200,92200,92200,92200,0
|
|
20240610,153100,107877800,92200,92200,92200,92200,0
|
|
20240610,153000,107877800,92200,92200,92200,92200,6
|
|
20240610,152900,107324600,92200,92200,92200,92200,0
|
|
20240610,152800,107324600,92200,92200,92200,92200,0
|
|
20240610,152700,107324600,92200,92200,92200,92200,0
|
|
20240610,152600,107324600,92200,92200,92200,92200,0
|
|
20240610,152500,107324600,92200,92200,92200,92200,0
|
|
20240610,152400,107324600,92200,92200,92200,92200,0
|
|
20240610,152300,107324600,92200,92200,92200,92200,0
|
|
20240610,152200,107324600,92200,92200,92200,92200,0
|
|
20240610,152100,107324600,92200,92200,92200,92200,0
|
|
20240610,152000,107324600,92200,92200,92200,92200,0
|
|
20240610,151900,107324600,92200,92200,92200,92200,0
|
|
20240610,151800,107324600,92200,92200,92200,92200,0
|
|
20240610,151700,107324600,92200,92200,92200,92200,1
|
|
20240610,151600,107232400,94100,94100,94100,94100,37
|
|
20240610,151500,103750700,94100,94100,94100,94100,1
|
|
20240610,151400,103656600,94100,94100,94100,94100,0
|
|
20240610,151300,103656600,94100,94100,94100,94100,0
|
|
20240610,151200,103656600,94100,94100,94100,94100,0
|
|
20240610,151100,103656600,94100,94100,94100,94100,0
|
|
20240610,151000,103656600,94100,94100,94100,94100,1
|
|
20240610,150900,103562500,94200,94200,94200,94200,2
|
|
20240610,150800,103374100,94400,94400,94400,94400,0
|
|
20240610,150700,103374100,94400,94400,94400,94400,0
|
|
20240610,150600,103374100,94400,94400,94400,94400,0
|
|
20240610,150500,103374100,94400,94400,94400,94400,0
|
|
20240610,150400,103374100,94400,94400,94400,94400,0
|
|
20240610,150300,103374100,94400,94400,94400,94400,0
|
|
20240610,150200,103374100,94400,94400,94400,94400,0
|
|
20240610,150100,103374100,94400,94400,94400,94400,1
|
|
20240610,150000,103279700,94400,94500,94500,94400,4
|
|
20240610,145900,102901800,94200,94200,94200,94200,0
|
|
20240610,145800,102901800,94200,94200,94200,94200,1
|
|
20240610,145700,102807600,94200,94200,94200,94200,0
|
|
20240610,145600,102807600,94200,94200,94200,94200,0
|
|
20240610,145500,102807600,94200,94200,94200,94200,0
|
|
20240610,145400,102807600,94200,94200,94200,94200,0
|
|
20240610,145300,102807600,94200,94200,94200,94200,0
|
|
20240610,145200,102807600,94200,94200,94200,94200,0
|
|
20240610,145100,102807600,94200,94200,94200,94200,0
|
|
20240610,145000,102807600,94200,94200,94200,94200,0
|
|
20240610,144900,102807600,94200,94200,94200,94200,0
|
|
20240610,144800,102807600,94200,94200,94200,94200,0
|
|
20240610,144700,102807600,94200,94200,94200,94200,0
|
|
20240610,144600,102807600,94200,94200,94200,94200,1
|
|
20240610,144500,102713400,94500,94300,94500,94300,6
|
|
20240610,144400,102146600,94100,94100,94100,94100,0
|
|
20240610,144300,102146600,94100,94100,94100,94100,0
|
|
20240610,144200,102146600,94100,94100,94100,94100,0
|
|
20240610,144100,102146600,94100,94100,94100,94100,0
|
|
20240610,144000,102146600,94100,94100,94100,94100,0
|
|
20240610,143900,102146600,94100,94100,94100,94100,0
|
|
20240610,143800,102146600,94100,94100,94100,94100,0
|
|
20240610,143700,102146600,94100,94100,94100,94100,1
|
|
20240610,143600,102052500,94300,94300,94300,94300,1
|
|
20240610,143500,101958200,94100,94100,94100,94100,25
|
|
20240610,143400,99605700,94100,94100,94100,94100,35
|
|
20240610,143300,96312200,94100,93900,94100,93900,3
|
|
20240610,143200,96030200,93900,93900,93900,93900,1
|
|
20240610,143100,95936300,93600,93600,93600,93600,1
|
|
20240610,143000,95842700,93500,93400,93500,93400,4
|
|
20240610,142900,95468900,93400,93400,93400,93400,99
|
|
20240610,142800,86222300,93400,93400,93400,93400,1
|
|
20240610,142700,86128900,93300,93200,93300,93200,18
|
|
20240610,142600,84451200,93100,93100,93100,93100,7
|
|
20240610,142500,83799500,93100,93100,93100,93100,1
|
|
20240610,142400,83706400,93000,92800,93000,92800,3
|
|
20240610,142300,83427700,92900,92600,92900,92600,5
|
|
20240610,142200,82963800,92600,92600,92600,92600,1
|
|
20240610,142100,82871200,92600,92600,92600,92600,1
|
|
20240610,142000,82778600,92500,92300,92500,92300,5
|
|
20240610,141900,82316800,92300,92300,92300,92300,1
|
|
20240610,141800,82224500,92300,92300,92300,92300,2
|
|
20240610,141700,82039900,92000,92000,92000,92000,1
|
|
20240610,141600,81947900,91900,91900,91900,91900,0
|
|
20240610,141500,81947900,91900,91900,91900,91900,0
|
|
20240610,141400,81947900,91900,91900,91900,91900,0
|
|
20240610,141300,81947900,91900,91900,91900,91900,0
|
|
20240610,141200,81947900,91900,91600,91900,91600,28
|
|
20240610,141100,79377400,91700,91600,91700,91600,9
|
|
20240610,141000,78552900,91700,91700,91700,91700,0
|
|
20240610,140900,78552900,91700,91700,91700,91700,0
|
|
20240610,140800,78552900,91700,91600,91700,91600,3
|
|
20240610,140700,78278000,91700,91600,91700,91600,12
|
|
20240610,140600,77178600,91600,91400,91600,91400,5
|
|
20240610,140500,76721400,91400,91500,91500,91400,90
|
|
20240610,140400,68495300,91400,91400,91400,91400,2
|
|
20240610,140300,68312500,91500,91400,91500,91400,13
|
|
20240610,140200,67123400,91400,91400,91400,91400,0
|
|
20240610,140100,67123400,91400,91400,91400,91400,0
|
|
20240610,140000,67123400,91400,91400,91400,91400,0
|
|
20240610,135900,67123400,91400,91400,91400,91400,0
|
|
20240610,135800,67123400,91400,91400,91400,91400,0
|
|
20240610,135700,67123400,91400,91400,91400,91400,0
|
|
20240610,135600,67123400,91400,91400,91400,91400,0
|
|
20240610,135500,67123400,91400,91400,91400,91400,0
|
|
20240610,135400,67123400,91400,91400,91400,91400,0
|
|
20240610,135300,67123400,91400,91400,91400,91400,0
|
|
20240610,135200,67123400,91400,91400,91400,91400,1
|
|
20240610,135100,67032000,91300,91300,91300,91300,0
|
|
20240610,135000,67032000,91300,91200,91300,91200,25
|
|
20240610,134900,64750300,91200,91200,91200,91200,0
|
|
20240610,134800,64750300,91200,91200,91200,91200,0
|
|
20240610,134700,64750300,91200,91200,91200,91200,1
|
|
20240610,134600,64659100,91200,91100,91200,91100,11
|
|
20240610,134500,63656900,91300,91300,91300,91300,0
|
|
20240610,134400,63656900,91300,91300,91300,91300,0
|
|
20240610,134300,63656900,91300,91300,91300,91300,0
|
|
20240610,134200,63656900,91300,91300,91300,91300,0
|
|
20240610,134100,63656900,91300,91300,91300,91300,0
|
|
20240610,134000,63656900,91300,91300,91300,91300,0
|
|
20240610,133900,63656900,91300,91300,91300,91300,0
|
|
20240610,133800,63656900,91300,91300,91300,91300,0
|
|
20240610,133700,63656900,91300,91300,91300,91300,0
|
|
20240610,133600,63656900,91300,91300,91300,91300,0
|
|
20240610,133500,63656900,91300,91300,91300,91300,0
|
|
20240610,133400,63656900,91300,91300,91300,91300,0
|
|
20240610,133300,63656900,91300,91300,91300,91300,0
|
|
20240610,133200,63656900,91300,91300,91300,91300,0
|
|
20240610,133100,63656900,91300,91300,91300,91300,0
|
|
20240610,133000,63656900,91300,91300,91300,91300,0
|
|
20240610,132900,63656900,91300,91300,91300,91300,0
|
|
20240610,132800,63656900,91300,91200,91300,91200,2
|
|
20240610,132700,63474400,91300,91300,91300,91300,0
|
|
20240610,132600,63474400,91300,91300,91300,91300,0
|
|
20240610,132500,63474400,91300,91300,91300,91300,0
|
|
20240610,132400,63474400,91300,91300,91300,91300,0
|
|
20240610,132300,63474400,91300,91300,91300,91300,0
|
|
20240610,132200,63474400,91300,91300,91300,91300,0
|
|
20240610,132100,63474400,91300,91300,91300,91300,0
|
|
20240610,132000,63474400,91300,91300,91300,91300,0
|
|
20240610,131900,63474400,91300,91300,91300,91300,0
|
|
20240610,131800,63474400,91300,91300,91300,91300,0
|
|
20240610,131700,63474400,91300,91300,91300,91300,0
|
|
20240610,131600,63474400,91300,91300,91300,91300,0
|
|
20240610,131500,63474400,91300,91300,91300,91300,0
|
|
20240610,131400,63474400,91300,91300,91300,91300,0
|
|
20240610,131300,63474400,91300,91300,91300,91300,0
|
|
20240610,131200,63474400,91300,91300,91300,91300,0
|
|
20240610,131100,63474400,91300,91300,91300,91300,0
|
|
20240610,131000,63474400,91300,91300,91300,91300,0
|
|
20240610,130900,63474400,91300,91300,91300,91300,0
|
|
20240610,130800,63474400,91300,91300,91300,91300,0
|
|
20240610,130700,63474400,91300,91300,91300,91300,0
|
|
20240610,130600,63474400,91300,91300,91300,91300,0
|
|
20240610,130500,63474400,91300,91300,91300,91300,0
|
|
20240610,130400,63474400,91300,91300,91300,91300,0
|
|
20240610,130300,63474400,91300,91300,91300,91300,1
|
|
20240610,130200,63383100,91200,91200,91200,91200,0
|
|
20240610,130100,63383100,91200,91200,91200,91200,2
|
|
20240610,130000,63200700,91200,91200,91200,91100,3
|
|
20240610,125900,62927200,91100,91100,91100,91100,0
|
|
20240610,125800,62927200,91100,91100,91100,91100,0
|
|
20240610,125700,62927200,91100,91100,91100,91100,0
|
|
20240610,125600,62927200,91100,91000,91100,91000,3
|
|
20240610,125500,62654000,90900,90900,90900,90900,0
|
|
20240610,125400,62654000,90900,90900,90900,90900,0
|
|
20240610,125300,62654000,90900,90900,90900,90900,0
|
|
20240610,125200,62654000,90900,90900,90900,90900,0
|
|
20240610,125100,62654000,90900,90900,90900,90900,0
|
|
20240610,125000,62654000,90900,90900,90900,90900,0
|
|
20240610,124900,62654000,90900,91000,91000,90900,360
|
|
20240610,124800,29929900,91100,91100,91100,91100,0
|
|
20240610,124700,29929900,91100,91100,91100,91100,1
|
|
20240610,124600,29838800,91100,91100,91100,91100,0
|
|
20240610,124500,29838800,91100,91100,91100,91100,0
|
|
20240610,124400,29838800,91100,91100,91100,91100,0
|
|
20240610,124300,29838800,91100,91100,91100,91100,0
|
|
20240610,124200,29838800,91100,91100,91100,91100,0
|
|
20240610,124100,29838800,91100,91100,91100,91100,0
|
|
20240610,124000,29838800,91100,91100,91100,91100,0
|
|
20240610,123900,29838800,91100,91100,91100,91100,1
|
|
20240610,123800,29747700,91000,91000,91000,91000,0
|
|
20240610,123700,29747700,91000,91000,91000,91000,0
|
|
20240610,123600,29747700,91000,91000,91000,91000,0
|
|
20240610,123500,29747700,91000,90900,91000,90900,60
|
|
20240610,123400,24291700,90900,90900,90900,90900,0
|
|
20240610,123300,24291700,90900,90900,90900,90900,0
|
|
20240610,123200,24291700,90900,90900,90900,90900,0
|
|
20240610,123100,24291700,90900,90900,90900,90900,1
|
|
20240610,123000,24200800,90800,90800,90800,90800,0
|
|
20240610,122900,24200800,90800,90800,90800,90800,0
|
|
20240610,122800,24200800,90800,90800,90800,90800,0
|
|
20240610,122700,24200800,90800,90800,90800,90800,0
|
|
20240610,122600,24200800,90800,90800,90800,90800,0
|
|
20240610,122500,24200800,90800,90800,90800,90800,0
|
|
20240610,122400,24200800,90800,90800,90800,90800,0
|
|
20240610,122300,24200800,90800,90800,90800,90800,0
|
|
20240610,122200,24200800,90800,90800,90800,90800,9
|
|
20240610,122100,23383600,90600,90600,90600,90600,0
|
|
20240610,122000,23383600,90600,90600,90600,90600,0
|
|
20240610,121900,23383600,90600,90600,90600,90600,0
|
|
20240610,121800,23383600,90600,90600,90600,90600,0
|
|
20240610,121700,23383600,90600,90600,90600,90600,0
|
|
20240610,121600,23383600,90600,90600,90600,90600,0
|
|
20240610,121500,23383600,90600,90600,90600,90600,1
|
|
20240610,121400,23293000,90900,90900,90900,90900,0
|
|
20240610,121300,23293000,90900,90900,90900,90900,0
|
|
20240610,121200,23293000,90900,90900,90900,90900,0
|
|
20240610,121100,23293000,90900,90900,90900,90900,0
|
|
20240610,121000,23293000,90900,90900,90900,90900,0
|
|
20240610,120900,23293000,90900,90900,90900,90900,0
|
|
20240610,120800,23293000,90900,90900,90900,90900,0
|
|
20240610,120700,23293000,90900,90900,90900,90900,0
|
|
20240610,120600,23293000,90900,90900,90900,90900,0
|
|
20240610,120500,23293000,90900,90900,90900,90900,0
|
|
20240610,120400,23293000,90900,90900,90900,90900,0
|
|
20240610,120300,23293000,90900,90900,90900,90900,2
|
|
20240610,120200,23111200,90800,90800,90800,90800,10
|
|
20240610,120100,22203200,90700,90700,90700,90700,0
|
|
20240610,120000,22203200,90700,90700,90700,90700,0
|
|
20240610,115900,22203200,90700,90700,90700,90700,0
|
|
20240610,115800,22203200,90700,90700,90700,90700,0
|
|
20240610,115700,22203200,90700,90700,90700,90700,0
|
|
20240610,115600,22203200,90700,90700,90700,90700,0
|
|
20240610,115500,22203200,90700,90700,90700,90700,0
|
|
20240610,115400,22203200,90700,90700,90700,90700,0
|
|
20240610,115300,22203200,90700,90700,90700,90700,0
|
|
20240610,115200,22203200,90700,90700,90700,90700,0
|
|
20240610,115100,22203200,90700,90700,90700,90700,0
|
|
20240610,115000,22203200,90700,90700,90700,90700,0
|
|
20240610,114900,22203200,90700,90700,90700,90700,0
|
|
20240610,114800,22203200,90700,90700,90700,90700,0
|
|
20240610,114700,22203200,90700,90700,90700,90700,0
|
|
20240610,114600,22203200,90700,90700,90700,90700,0
|
|
20240610,114500,22203200,90700,90700,90700,90700,0
|
|
20240610,114400,22203200,90700,90700,90700,90700,0
|
|
20240610,114300,22203200,90700,90300,90700,90000,4
|
|
20240610,114200,21842000,90400,90400,90400,90400,1
|
|
20240610,114100,21751600,90200,90200,90200,90200,0
|
|
20240610,114000,21751600,90200,90200,90200,90200,0
|
|
20240610,113900,21751600,90200,90200,90200,90200,0
|
|
20240610,113800,21751600,90200,90200,90200,90200,0
|
|
20240610,113700,21751600,90200,90200,90200,90200,0
|
|
20240610,113600,21751600,90200,90200,90200,90200,0
|
|
20240610,113500,21751600,90200,90200,90200,90200,0
|
|
20240610,113400,21751600,90200,90200,90200,90200,0
|
|
20240610,113300,21751600,90200,90200,90200,90200,0
|
|
20240610,113200,21751600,90200,90200,90200,90200,0
|
|
20240610,113100,21751600,90200,90200,90200,90200,0
|
|
20240610,113000,21751600,90200,90200,90200,90200,0
|
|
20240610,112900,21751600,90200,90200,90200,90200,0
|
|
20240610,112800,21751600,90200,90200,90200,90200,0
|
|
20240610,112700,21751600,90200,90200,90200,90200,1
|
|
20240610,112600,21661400,90200,90200,90200,90200,0
|
|
20240610,112500,21661400,90200,90100,90200,90100,2
|
|
20240610,112400,21481100,90100,90100,90100,90100,0
|
|
20240610,112300,21481100,90100,90100,90100,90100,0
|
|
20240610,112200,21481100,90100,90100,90100,90100,0
|
|
20240610,112100,21481100,90100,90100,90100,90100,0
|
|
20240610,112000,21481100,90100,90100,90100,90100,0
|
|
20240610,111900,21481100,90100,90100,90100,90100,0
|
|
20240610,111800,21481100,90100,90000,90100,90000,2
|
|
20240610,111700,21301000,90000,90000,90000,90000,0
|
|
20240610,111600,21301000,90000,90000,90000,90000,0
|
|
20240610,111500,21301000,90000,90000,90000,90000,0
|
|
20240610,111400,21301000,90000,90000,90000,90000,0
|
|
20240610,111300,21301000,90000,90000,90000,90000,1
|
|
20240610,111200,21211000,90000,90000,90000,90000,0
|
|
20240610,111100,21211000,90000,90000,90000,90000,1
|
|
20240610,111000,21121000,89900,89900,89900,89900,0
|
|
20240610,110900,21121000,89900,89900,89900,89900,0
|
|
20240610,110800,21121000,89900,89900,89900,89900,0
|
|
20240610,110700,21121000,89900,89900,89900,89900,0
|
|
20240610,110600,21121000,89900,89900,89900,89900,0
|
|
20240610,110500,21121000,89900,89900,89900,89900,0
|
|
20240610,110400,21121000,89900,89900,89900,89900,0
|
|
20240610,110300,21121000,89900,89900,89900,89900,0
|
|
20240610,110200,21121000,89900,89900,89900,89900,0
|
|
20240610,110100,21121000,89900,89900,89900,89900,0
|
|
20240610,110000,21121000,89900,89900,89900,89900,1
|
|
20240610,105900,21031100,89700,89700,89700,89700,0
|
|
20240610,105800,21031100,89700,89700,89700,89700,0
|
|
20240610,105700,21031100,89700,89700,89700,89700,0
|
|
20240610,105600,21031100,89700,89700,89700,89700,0
|
|
20240610,105500,21031100,89700,89700,89700,89700,0
|
|
20240610,105400,21031100,89700,89700,89700,89700,3
|
|
20240610,105300,20762000,89900,89900,89900,89900,0
|
|
20240610,105200,20762000,89900,89900,89900,89900,0
|
|
20240610,105100,20762000,89900,89900,89900,89900,0
|
|
20240610,105000,20762000,89900,89900,89900,89900,0
|
|
20240610,104900,20762000,89900,89900,89900,89900,1
|
|
20240610,104800,20672100,89600,89700,89700,89600,3
|
|
20240610,104700,20403200,89600,89600,89600,89600,5
|
|
20240610,104600,19955200,89700,89700,89700,89700,5
|
|
20240610,104500,19506700,89700,89700,89700,89700,0
|
|
20240610,104400,19506700,89700,89700,89700,89700,0
|
|
20240610,104300,19506700,89700,89700,89700,89700,0
|
|
20240610,104200,19506700,89700,89700,89700,89700,0
|
|
20240610,104100,19506700,89700,89700,89700,89700,0
|
|
20240610,104000,19506700,89700,89700,89700,89700,0
|
|
20240610,103900,19506700,89700,89700,89700,89700,1
|
|
20240610,103800,19417000,90000,90000,90000,90000,0
|
|
20240610,103700,19417000,90000,90000,90000,90000,0
|
|
20240610,103600,19417000,90000,90000,90000,90000,0
|
|
20240610,103500,19417000,90000,90000,90000,90000,0
|
|
20240610,103400,19417000,90000,90000,90000,90000,0
|
|
20240610,103300,19417000,90000,90000,90000,90000,0
|
|
20240610,103200,19417000,90000,90000,90000,90000,0
|
|
20240610,103100,19417000,90000,90000,90000,90000,0
|
|
20240610,103000,19417000,90000,90000,90000,90000,0
|
|
20240610,102900,19417000,90000,90000,90000,90000,0
|
|
20240610,102800,19417000,90000,90000,90000,90000,0
|
|
20240610,102700,19417000,90000,90000,90000,90000,0
|
|
20240610,102600,19417000,90000,90000,90000,90000,0
|
|
20240610,102500,19417000,90000,90000,90000,90000,0
|
|
20240610,102400,19417000,90000,90000,90000,90000,0
|
|
20240610,102300,19417000,90000,90000,90000,90000,2
|
|
20240610,102200,19237000,90000,90000,90000,90000,0
|
|
20240610,102100,19237000,90000,90000,90000,90000,0
|
|
20240610,102000,19237000,90000,90000,90000,90000,0
|
|
20240610,101900,19237000,90000,90000,90000,90000,0
|
|
20240610,101800,19237000,90000,90000,90000,90000,0
|
|
20240610,101700,19237000,90000,90000,90000,90000,0
|
|
20240610,101600,19237000,90000,90000,90000,90000,0
|
|
20240610,101500,19237000,90000,90000,90000,90000,0
|
|
20240610,101400,19237000,90000,90000,90000,90000,0
|
|
20240610,101300,19237000,90000,90000,90000,90000,0
|
|
20240610,101200,19237000,90000,90000,90000,90000,0
|
|
20240610,101100,19237000,90000,90000,90000,90000,0
|
|
20240610,101000,19237000,90000,89900,90000,89900,2
|
|
20240610,100900,19057100,90000,90000,90000,90000,0
|
|
20240610,100800,19057100,90000,90000,90000,90000,0
|
|
20240610,100700,19057100,90000,90000,90000,90000,0
|
|
20240610,100600,19057100,90000,90000,90000,90000,0
|
|
20240610,100500,19057100,90000,90000,90000,90000,0
|
|
20240610,100400,19057100,90000,90000,90000,90000,0
|
|
20240610,100300,19057100,90000,90000,90000,90000,0
|
|
20240610,100200,19057100,90000,90000,90000,90000,0
|
|
20240610,100100,19057100,90000,90000,90000,90000,10
|
|
20240610,100000,18157100,90000,90000,90000,90000,1
|
|
20240610,095900,18067100,89600,89900,89900,89600,56
|
|
20240610,095800,13033300,89900,89900,89900,89900,0
|
|
20240610,095700,13033300,89900,89900,89900,89900,0
|
|
20240610,095600,13033300,89900,90000,90000,89900,8
|
|
20240610,095500,12313800,90000,90000,90000,90000,0
|
|
20240610,095400,12313800,90000,90000,90000,90000,0
|
|
20240610,095300,12313800,90000,90000,90000,90000,0
|
|
20240610,095200,12313800,90000,90000,90000,90000,0
|
|
20240610,095100,12313800,90000,90000,90000,90000,0
|
|
20240610,095000,12313800,90000,90000,90000,90000,0
|
|
20240610,094900,12313800,90000,90000,90000,90000,0
|
|
20240610,094800,12313800,90000,90000,90000,90000,0
|
|
20240610,094700,12313800,90000,90000,90000,90000,10
|
|
20240610,094600,11413800,90000,90000,90000,90000,5
|
|
20240610,094500,10963800,90000,90000,90000,90000,0
|
|
20240610,094400,10963800,90000,90000,90000,90000,0
|
|
20240610,094300,10963800,90000,90000,90000,90000,0
|
|
20240610,094200,10963800,90000,90000,90000,90000,0
|
|
20240610,094100,10963800,90000,90000,90000,90000,0
|
|
20240610,094000,10963800,90000,90000,90000,90000,0
|
|
20240610,093900,10963800,90000,90000,90000,90000,0
|
|
20240610,093800,10963800,90000,90100,90100,90000,21
|
|
20240610,093700,9073600,90100,90100,90100,90100,0
|
|
20240610,093600,9073600,90100,90100,90100,90100,0
|
|
20240610,093500,9073600,90100,90100,90100,90100,0
|
|
20240610,093400,9073600,90100,90100,90100,90100,3
|
|
20240610,093300,8803300,90100,90100,90100,90100,1
|
|
20240610,093200,8713200,90100,90100,90100,90100,0
|
|
20240610,093100,8713200,90100,90100,90100,90100,0
|
|
20240610,093000,8713200,90100,90100,90100,90100,17
|
|
20240610,092900,7181500,90500,90600,90600,90500,20
|
|
20240610,092800,5371300,91000,91000,91000,91000,0
|
|
20240610,092700,5371300,91000,91000,91000,91000,0
|
|
20240610,092600,5371300,91000,91000,91000,91000,0
|
|
20240610,092500,5371300,91000,91000,91000,91000,0
|
|
20240610,092400,5371300,91000,91000,91000,91000,0
|
|
20240610,092300,5371300,91000,91000,91000,91000,0
|
|
20240610,092200,5371300,91000,91000,91000,91000,0
|
|
20240610,092100,5371300,91000,91000,91000,91000,0
|
|
20240610,092000,5371300,91000,91000,91000,91000,0
|
|
20240610,091900,5371300,91000,91000,91000,91000,5
|
|
20240610,091800,4916300,91000,91000,91000,91000,0
|
|
20240610,091700,4916300,91000,91000,91000,91000,0
|
|
20240610,091600,4916300,91000,91000,91000,91000,0
|
|
20240610,091500,4916300,91000,91100,91100,91000,47
|
|
20240610,091400,639100,91100,91100,91100,91100,0
|
|
20240610,091300,639100,91100,91100,91100,91100,0
|
|
20240610,091200,639100,91100,91100,91100,91100,0
|
|
20240610,091100,639100,91100,91100,91100,91100,0
|
|
20240610,091000,639100,91100,91100,91100,91100,0
|
|
20240610,090900,639100,91100,91100,91100,91100,0
|
|
20240610,090800,639100,91100,91100,91100,91100,0
|
|
20240610,090700,639100,91100,91100,91100,91100,0
|
|
20240610,090600,639100,91100,91100,91100,91100,0
|
|
20240610,090500,639100,91100,91100,91100,91100,0
|
|
20240610,090400,639100,91100,91100,91100,91100,0
|
|
20240610,090300,639100,91100,91100,91100,91100,0
|
|
20240610,090200,639100,91100,91100,91100,91100,5
|
|
20240610,090100,183600,91800,91800,91800,91800,0
|
|
20240610,090000,183600,91800,91800,91800,91800,2
|