673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,201000,13953800,90200,90200,90200,90200,18
|
|
20240619,200900,13953800,90200,90200,90200,90200,0
|
|
20240619,200800,13953800,90200,90200,90200,90200,0
|
|
20240619,200700,13953800,90200,90200,90200,90200,0
|
|
20240619,200600,13953800,90200,90200,90200,90200,0
|
|
20240619,200500,13953800,90200,90200,90200,90200,0
|
|
20240619,200400,13953800,90200,90200,90200,90200,0
|
|
20240619,200300,13953800,90200,90200,90200,90200,0
|
|
20240619,200200,13953800,90200,90200,90200,90200,0
|
|
20240619,200100,13953800,90200,90200,90200,90200,0
|
|
20240619,200000,13953800,90200,90200,90200,90200,0
|
|
20240619,195900,13953800,90200,90200,90200,90200,0
|
|
20240619,195800,13953800,90200,90200,90200,90200,0
|
|
20240619,195700,13953800,90200,90200,90200,90200,0
|
|
20240619,195600,13953800,90200,90200,90200,90200,0
|
|
20240619,195500,13953800,90200,90200,90200,90200,0
|
|
20240619,195400,13953800,90200,90200,90200,90200,0
|
|
20240619,195300,13953800,90200,90200,90200,90200,0
|
|
20240619,195200,13953800,90200,90200,90200,90200,0
|
|
20240619,195100,13953800,90200,90200,90200,90200,0
|
|
20240619,195000,13953800,90200,90200,90200,90200,0
|
|
20240619,194900,13953800,90200,90200,90200,90200,0
|
|
20240619,194800,13953800,90200,90200,90200,90200,0
|
|
20240619,194700,13953800,90200,90200,90200,90200,0
|
|
20240619,194600,13953800,90200,90200,90200,90200,0
|
|
20240619,194500,13953800,90200,90200,90200,90200,0
|
|
20240619,194400,13953800,90200,90200,90200,90200,0
|
|
20240619,194300,13953800,90200,90200,90200,90200,0
|
|
20240619,194200,13953800,90200,90200,90200,90200,0
|
|
20240619,194100,13953800,90200,90200,90200,90200,0
|
|
20240619,194000,13953800,90200,90200,90200,90200,18
|
|
20240619,193900,13953800,90200,90200,90200,90200,0
|
|
20240619,193800,13953800,90200,90200,90200,90200,0
|
|
20240619,193700,13953800,90200,90200,90200,90200,0
|
|
20240619,193600,13953800,90200,90200,90200,90200,0
|
|
20240619,193500,13953800,90200,90200,90200,90200,0
|
|
20240619,193400,13953800,90200,90200,90200,90200,0
|
|
20240619,193300,13953800,90200,90200,90200,90200,0
|
|
20240619,193200,13953800,90200,90200,90200,90200,0
|
|
20240619,193100,13953800,90200,90200,90200,90200,0
|
|
20240619,193000,13953800,90200,90200,90200,90200,0
|
|
20240619,192900,13953800,90200,90200,90200,90200,0
|
|
20240619,192800,13953800,90200,90200,90200,90200,0
|
|
20240619,192700,13953800,90200,90200,90200,90200,0
|
|
20240619,192600,13953800,90200,90200,90200,90200,0
|
|
20240619,192500,13953800,90200,90200,90200,90200,0
|
|
20240619,192400,13953800,90200,90200,90200,90200,0
|
|
20240619,192300,13953800,90200,90200,90200,90200,0
|
|
20240619,192200,13953800,90200,90200,90200,90200,0
|
|
20240619,192100,13953800,90200,90200,90200,90200,0
|
|
20240619,192000,13953800,90200,90200,90200,90200,0
|
|
20240619,191900,13953800,90200,90200,90200,90200,0
|
|
20240619,191800,13953800,90200,90200,90200,90200,0
|
|
20240619,191700,13953800,90200,90200,90200,90200,0
|
|
20240619,191600,13953800,90200,90200,90200,90200,0
|
|
20240619,191500,13953800,90200,90200,90200,90200,0
|
|
20240619,191400,13953800,90200,90200,90200,90200,0
|
|
20240619,191300,13953800,90200,90200,90200,90200,0
|
|
20240619,191200,13953800,90200,90200,90200,90200,0
|
|
20240619,191100,13953800,90200,90200,90200,90200,0
|
|
20240619,191000,13953800,90200,90200,90200,90200,18
|
|
20240619,190900,13953800,90200,90200,90200,90200,0
|
|
20240619,190800,13953800,90200,90200,90200,90200,0
|
|
20240619,190700,13953800,90200,90200,90200,90200,0
|
|
20240619,190600,13953800,90200,90200,90200,90200,0
|
|
20240619,190500,13953800,90200,90200,90200,90200,0
|
|
20240619,190400,13953800,90200,90200,90200,90200,0
|
|
20240619,190300,13953800,90200,90200,90200,90200,0
|
|
20240619,190200,13953800,90200,90200,90200,90200,0
|
|
20240619,190100,13953800,90200,90200,90200,90200,0
|
|
20240619,190000,13953800,90200,90200,90200,90200,0
|
|
20240619,185900,13953800,90200,90200,90200,90200,0
|
|
20240619,185800,13953800,90200,90200,90200,90200,0
|
|
20240619,185700,13953800,90200,90200,90200,90200,0
|
|
20240619,185600,13953800,90200,90200,90200,90200,0
|
|
20240619,185500,13953800,90200,90200,90200,90200,0
|
|
20240619,185400,13953800,90200,90200,90200,90200,0
|
|
20240619,185300,13953800,90200,90200,90200,90200,0
|
|
20240619,185200,13953800,90200,90200,90200,90200,0
|
|
20240619,185100,13953800,90200,90200,90200,90200,0
|
|
20240619,185000,13953800,90200,90200,90200,90200,0
|
|
20240619,184900,13953800,90200,90200,90200,90200,0
|
|
20240619,184800,13953800,90200,90200,90200,90200,0
|
|
20240619,184700,13953800,90200,90200,90200,90200,0
|
|
20240619,184600,13953800,90200,90200,90200,90200,0
|
|
20240619,184500,13953800,90200,90200,90200,90200,0
|
|
20240619,184400,13953800,90200,90200,90200,90200,0
|
|
20240619,184300,13953800,90200,90200,90200,90200,0
|
|
20240619,184200,13953800,90200,90200,90200,90200,0
|
|
20240619,184100,13953800,90200,90200,90200,90200,0
|
|
20240619,184000,13953800,90200,90200,90200,90200,18
|
|
20240619,183900,13953800,90200,90200,90200,90200,0
|
|
20240619,183800,13953800,90200,90200,90200,90200,0
|
|
20240619,183700,13953800,90200,90200,90200,90200,0
|
|
20240619,183600,13953800,90200,90200,90200,90200,0
|
|
20240619,183500,13953800,90200,90200,90200,90200,0
|
|
20240619,183400,13953800,90200,90200,90200,90200,0
|
|
20240619,183300,13953800,90200,90200,90200,90200,0
|
|
20240619,183200,13953800,90200,90200,90200,90200,0
|
|
20240619,183100,13953800,90200,90200,90200,90200,0
|
|
20240619,183000,13953800,90200,90200,90200,90200,0
|
|
20240619,182900,13953800,90200,90200,90200,90200,0
|
|
20240619,182800,13953800,90200,90200,90200,90200,0
|
|
20240619,182700,13953800,90200,90200,90200,90200,0
|
|
20240619,182600,13953800,90200,90200,90200,90200,0
|
|
20240619,182500,13953800,90200,90200,90200,90200,0
|
|
20240619,182400,13953800,90200,90200,90200,90200,0
|
|
20240619,182300,13953800,90200,90200,90200,90200,0
|
|
20240619,182200,13953800,90200,90200,90200,90200,0
|
|
20240619,182100,13953800,90200,90200,90200,90200,0
|
|
20240619,182000,13953800,90200,90200,90200,90200,0
|
|
20240619,181900,13953800,90200,90200,90200,90200,0
|
|
20240619,181800,13953800,90200,90200,90200,90200,0
|
|
20240619,181700,13953800,90200,90200,90200,90200,0
|
|
20240619,181600,13953800,90200,90200,90200,90200,0
|
|
20240619,181500,13953800,90200,90200,90200,90200,0
|
|
20240619,181400,13953800,90200,90200,90200,90200,0
|
|
20240619,181300,13953800,90200,90200,90200,90200,0
|
|
20240619,181200,13953800,90200,90200,90200,90200,0
|
|
20240619,181100,13953800,90200,90200,90200,90200,0
|
|
20240619,181000,13953800,90200,90200,90200,90200,18
|
|
20240619,180900,13953800,90200,90200,90200,90200,0
|
|
20240619,180800,13953800,90200,90200,90200,90200,0
|
|
20240619,180700,13953800,90200,90200,90200,90200,0
|
|
20240619,180600,13953800,90200,90200,90200,90200,0
|
|
20240619,180500,13953800,90200,90200,90200,90200,0
|
|
20240619,180400,13953800,90200,90200,90200,90200,0
|
|
20240619,180300,13953800,90200,90200,90200,90200,0
|
|
20240619,180200,13953800,90200,90200,90200,90200,0
|
|
20240619,180100,13953800,90200,90200,90200,90200,0
|
|
20240619,180000,13953800,90200,90200,90200,90200,0
|
|
20240619,175900,13953800,90200,90200,90200,90200,0
|
|
20240619,175800,13953800,90200,90200,90200,90200,0
|
|
20240619,175700,13953800,90200,90200,90200,90200,0
|
|
20240619,175600,13953800,90200,90200,90200,90200,0
|
|
20240619,175500,13953800,90200,90200,90200,90200,0
|
|
20240619,175400,13953800,90200,90200,90200,90200,0
|
|
20240619,175300,13953800,90200,90200,90200,90200,0
|
|
20240619,175200,13953800,90200,90200,90200,90200,0
|
|
20240619,175100,13953800,90200,90200,90200,90200,0
|
|
20240619,175000,13953800,90200,90200,90200,90200,0
|
|
20240619,174900,13953800,90200,90200,90200,90200,0
|
|
20240619,174800,13953800,90200,90200,90200,90200,0
|
|
20240619,174700,13953800,90200,90200,90200,90200,0
|
|
20240619,174600,13953800,90200,90200,90200,90200,0
|
|
20240619,174500,13953800,90200,90200,90200,90200,0
|
|
20240619,174400,13953800,90200,90200,90200,90200,0
|
|
20240619,174300,13953800,90200,90200,90200,90200,0
|
|
20240619,174200,13953800,90200,90200,90200,90200,0
|
|
20240619,174100,13953800,90200,90200,90200,90200,0
|
|
20240619,174000,13953800,90200,90200,90200,90200,18
|
|
20240619,173900,13953800,90200,90200,90200,90200,0
|
|
20240619,173800,13953800,90200,90200,90200,90200,0
|
|
20240619,173700,13953800,90200,90200,90200,90200,0
|
|
20240619,173600,13953800,90200,90200,90200,90200,0
|
|
20240619,173500,13953800,90200,90200,90200,90200,0
|
|
20240619,173400,13953800,90200,90200,90200,90200,0
|
|
20240619,173300,13953800,90200,90200,90200,90200,0
|
|
20240619,173200,13953800,90200,90200,90200,90200,0
|
|
20240619,173100,13953800,90200,90200,90200,90200,0
|
|
20240619,173000,13953800,90200,90200,90200,90200,0
|
|
20240619,172900,13953800,90200,90200,90200,90200,0
|
|
20240619,172800,13953800,90200,90200,90200,90200,0
|
|
20240619,172700,13953800,90200,90200,90200,90200,0
|
|
20240619,172600,13953800,90200,90200,90200,90200,0
|
|
20240619,172500,13953800,90200,90200,90200,90200,0
|
|
20240619,172400,13953800,90200,90200,90200,90200,0
|
|
20240619,172300,13953800,90200,90200,90200,90200,0
|
|
20240619,172200,13953800,90200,90200,90200,90200,0
|
|
20240619,172100,13953800,90200,90200,90200,90200,0
|
|
20240619,172000,13953800,90200,90200,90200,90200,0
|
|
20240619,171900,13953800,90200,90200,90200,90200,0
|
|
20240619,171800,13953800,90200,90200,90200,90200,0
|
|
20240619,171700,13953800,90200,90200,90200,90200,0
|
|
20240619,171600,13953800,90200,90200,90200,90200,0
|
|
20240619,171500,13953800,90200,90200,90200,90200,0
|
|
20240619,171400,13953800,90200,90200,90200,90200,0
|
|
20240619,171300,13953800,90200,90200,90200,90200,0
|
|
20240619,171200,13953800,90200,90200,90200,90200,0
|
|
20240619,171100,13953800,90200,90200,90200,90200,0
|
|
20240619,171000,13953800,90200,90200,90200,90200,18
|
|
20240619,170900,13953800,90200,90200,90200,90200,0
|
|
20240619,170800,13953800,90200,90200,90200,90200,0
|
|
20240619,170700,13953800,90200,90200,90200,90200,0
|
|
20240619,170600,13953800,90200,90200,90200,90200,0
|
|
20240619,170500,13953800,90200,90200,90200,90200,0
|
|
20240619,170400,13953800,90200,90200,90200,90200,0
|
|
20240619,170300,13953800,90200,90200,90200,90200,0
|
|
20240619,170200,13953800,90200,90200,90200,90200,0
|
|
20240619,170100,13953800,90200,90200,90200,90200,0
|
|
20240619,170000,13953800,90200,90200,90200,90200,0
|
|
20240619,165900,13953800,90200,90200,90200,90200,0
|
|
20240619,165800,13953800,90200,90200,90200,90200,0
|
|
20240619,165700,13953800,90200,90200,90200,90200,0
|
|
20240619,165600,13953800,90200,90200,90200,90200,0
|
|
20240619,165500,13953800,90200,90200,90200,90200,0
|
|
20240619,165400,13953800,90200,90200,90200,90200,0
|
|
20240619,165300,13953800,90200,90200,90200,90200,0
|
|
20240619,165200,13953800,90200,90200,90200,90200,0
|
|
20240619,165100,13953800,90200,90200,90200,90200,0
|
|
20240619,165000,13953800,90200,90200,90200,90200,0
|
|
20240619,164900,13953800,90200,90200,90200,90200,0
|
|
20240619,164800,13953800,90200,90200,90200,90200,0
|
|
20240619,164700,13953800,90200,90200,90200,90200,0
|
|
20240619,164600,13953800,90200,90200,90200,90200,0
|
|
20240619,164500,13953800,90200,90200,90200,90200,0
|
|
20240619,164400,13953800,90200,90200,90200,90200,0
|
|
20240619,164300,13953800,90200,90200,90200,90200,0
|
|
20240619,164200,13953800,90200,90200,90200,90200,0
|
|
20240619,164100,13953800,90200,90200,90200,90200,0
|
|
20240619,164000,13953800,90200,90200,90200,90200,18
|
|
20240619,163900,13953800,90200,90200,90200,90200,0
|
|
20240619,163800,13953800,90200,90200,90200,90200,0
|
|
20240619,163700,13953800,90200,90200,90200,90200,0
|
|
20240619,163600,13953800,90200,90200,90200,90200,0
|
|
20240619,163500,13953800,90200,90200,90200,90200,0
|
|
20240619,163400,13953800,90200,90200,90200,90200,0
|
|
20240619,163300,13953800,90200,90200,90200,90200,0
|
|
20240619,163200,13953800,90200,90200,90200,90200,0
|
|
20240619,163100,13953800,90200,90200,90200,90200,0
|
|
20240619,163000,13953800,90200,90200,90200,90200,0
|
|
20240619,162900,13953800,90200,90200,90200,90200,0
|
|
20240619,162800,13953800,90200,90200,90200,90200,0
|
|
20240619,162700,13953800,90200,90200,90200,90200,0
|
|
20240619,162600,13953800,90200,90200,90200,90200,0
|
|
20240619,162500,13953800,90200,90200,90200,90200,0
|
|
20240619,162400,13953800,90200,90200,90200,90200,0
|
|
20240619,162300,13953800,90200,90200,90200,90200,0
|
|
20240619,162200,13953800,90200,90200,90200,90200,0
|
|
20240619,162100,13953800,90200,90200,90200,90200,0
|
|
20240619,162000,13953800,90200,90200,90200,90200,0
|
|
20240619,161900,13953800,90200,90200,90200,90200,0
|
|
20240619,161800,13953800,90200,90200,90200,90200,0
|
|
20240619,161700,13953800,90200,90200,90200,90200,0
|
|
20240619,161600,13953800,90200,90200,90200,90200,0
|
|
20240619,161500,13953800,90200,90200,90200,90200,0
|
|
20240619,161400,13953800,90200,90200,90200,90200,0
|
|
20240619,161300,13953800,90200,90200,90200,90200,0
|
|
20240619,161200,13953800,90200,90200,90200,90200,0
|
|
20240619,161100,13953800,90200,90200,90200,90200,0
|
|
20240619,161000,13953800,90200,90200,90200,90200,18
|
|
20240619,160900,13953800,90200,90200,90200,90200,0
|
|
20240619,160800,13953800,90200,90200,90200,90200,0
|
|
20240619,160700,13953800,90200,90200,90200,90200,0
|
|
20240619,160600,13953800,90200,90200,90200,90200,0
|
|
20240619,160500,13953800,90200,90200,90200,90200,0
|
|
20240619,160400,13953800,90200,90200,90200,90200,0
|
|
20240619,160300,13953800,90200,90200,90200,90200,0
|
|
20240619,160200,13953800,90200,90200,90200,90200,0
|
|
20240619,160100,13953800,90200,90200,90200,90200,0
|
|
20240619,160000,13953800,90200,90200,90200,90200,0
|
|
20240619,155900,13953800,90200,90200,90200,90200,0
|
|
20240619,155800,13953800,90200,90200,90200,90200,0
|
|
20240619,155700,13953800,90200,90200,90200,90200,0
|
|
20240619,155600,13953800,90200,90200,90200,90200,0
|
|
20240619,155500,13953800,90200,90200,90200,90200,0
|
|
20240619,155400,13953800,90200,90200,90200,90200,0
|
|
20240619,155300,13953800,90200,90200,90200,90200,0
|
|
20240619,155200,13953800,90200,90200,90200,90200,0
|
|
20240619,155100,13953800,90200,90200,90200,90200,0
|
|
20240619,155000,13953800,90200,90200,90200,90200,0
|
|
20240619,154900,13953800,90200,90200,90200,90200,0
|
|
20240619,154800,13953800,90200,90200,90200,90200,0
|
|
20240619,154700,13953800,90200,90200,90200,90200,0
|
|
20240619,154600,13953800,90200,90200,90200,90200,0
|
|
20240619,154500,13953800,90200,90200,90200,90200,0
|
|
20240619,154400,13953800,90200,90200,90200,90200,0
|
|
20240619,154300,13953800,90200,90200,90200,90200,0
|
|
20240619,154200,13953800,90200,90200,90200,90200,0
|
|
20240619,154100,13953800,90200,90200,90200,90200,0
|
|
20240619,154000,13953800,90200,90200,90200,90200,18
|
|
20240619,153900,13953800,90200,90200,90200,90200,0
|
|
20240619,153800,13953800,90200,90200,90200,90200,0
|
|
20240619,153700,13953800,90200,90200,90200,90200,0
|
|
20240619,153600,13953800,90200,90200,90200,90200,0
|
|
20240619,153500,13953800,90200,90200,90200,90200,0
|
|
20240619,153400,13953800,90200,90200,90200,90200,0
|
|
20240619,153300,13953800,90200,90200,90200,90200,0
|
|
20240619,153200,13953800,90200,90200,90200,90200,0
|
|
20240619,153100,13953800,90200,90200,90200,90200,0
|
|
20240619,153000,13953800,90200,90200,90200,90200,18
|
|
20240619,152900,12330200,88800,88800,88800,88800,0
|
|
20240619,152800,12330200,88800,88800,88800,88800,0
|
|
20240619,152700,12330200,88800,88800,88800,88800,0
|
|
20240619,152600,12330200,88800,88800,88800,88800,0
|
|
20240619,152500,12330200,88800,88800,88800,88800,0
|
|
20240619,152400,12330200,88800,88800,88800,88800,0
|
|
20240619,152300,12330200,88800,88800,88800,88800,0
|
|
20240619,152200,12330200,88800,88800,88800,88800,0
|
|
20240619,152100,12330200,88800,88800,88800,88800,0
|
|
20240619,152000,12330200,88800,88800,88800,88800,0
|
|
20240619,151900,12330200,88800,88800,88800,88800,1
|
|
20240619,151800,12241400,88700,88700,88700,88700,0
|
|
20240619,151700,12241400,88700,88700,88700,88700,1
|
|
20240619,151600,12152700,89100,89000,89100,88700,4
|
|
20240619,151500,11796900,89000,89000,89000,89000,1
|
|
20240619,151400,11707900,89100,89100,89100,89100,0
|
|
20240619,151300,11707900,89100,89100,89100,89100,0
|
|
20240619,151200,11707900,89100,89100,89100,89100,0
|
|
20240619,151100,11707900,89100,89100,89100,89100,0
|
|
20240619,151000,11707900,89100,89100,89100,89100,0
|
|
20240619,150900,11707900,89100,89100,89100,89100,1
|
|
20240619,150800,11618800,89300,89300,89300,89300,1
|
|
20240619,150700,11529500,89300,89300,89300,89300,0
|
|
20240619,150600,11529500,89300,89200,89300,89200,5
|
|
20240619,150500,11083100,88800,88800,88800,88800,0
|
|
20240619,150400,11083100,88800,88800,88800,88800,2
|
|
20240619,150300,10905500,88800,88800,88800,88800,0
|
|
20240619,150200,10905500,88800,88800,88800,88800,0
|
|
20240619,150100,10905500,88800,88800,88800,88800,0
|
|
20240619,150000,10905500,88800,88800,88800,88800,0
|
|
20240619,145900,10905500,88800,88800,88800,88800,1
|
|
20240619,145800,10816700,88800,88800,88800,88800,0
|
|
20240619,145700,10816700,88800,88800,88800,88800,0
|
|
20240619,145600,10816700,88800,88800,88800,88800,0
|
|
20240619,145500,10816700,88800,88800,88800,88800,2
|
|
20240619,145400,10639100,88800,88800,88800,88800,0
|
|
20240619,145300,10639100,88800,88800,88800,88800,1
|
|
20240619,145200,10550300,88800,88800,88800,88800,0
|
|
20240619,145100,10550300,88800,88800,88800,88800,0
|
|
20240619,145000,10550300,88800,88800,88800,88800,1
|
|
20240619,144900,10461500,88800,88800,88800,88800,0
|
|
20240619,144800,10461500,88800,88800,88800,88800,0
|
|
20240619,144700,10461500,88800,88800,88800,88800,0
|
|
20240619,144600,10461500,88800,88800,88800,88800,1
|
|
20240619,144500,10372700,88800,88800,88800,88800,0
|
|
20240619,144400,10372700,88800,88800,88800,88800,0
|
|
20240619,144300,10372700,88800,88700,88800,88700,2
|
|
20240619,144200,10195200,88600,88800,88800,88600,8
|
|
20240619,144100,9485800,88800,89400,89400,88700,41
|
|
20240619,144000,5824400,89500,89500,89500,89500,0
|
|
20240619,143900,5824400,89500,89500,89500,89500,0
|
|
20240619,143800,5824400,89500,89500,89500,89500,0
|
|
20240619,143700,5824400,89500,89500,89500,89500,0
|
|
20240619,143600,5824400,89500,89500,89500,89500,1
|
|
20240619,143500,5734900,89500,89500,89500,89500,0
|
|
20240619,143400,5734900,89500,89500,89500,89500,0
|
|
20240619,143300,5734900,89500,89500,89500,89500,0
|
|
20240619,143200,5734900,89500,89500,89500,89500,0
|
|
20240619,143100,5734900,89500,89500,89500,89500,0
|
|
20240619,143000,5734900,89500,89500,89500,89500,1
|
|
20240619,142900,5645400,89600,89600,89600,89600,0
|
|
20240619,142800,5645400,89600,89600,89600,89600,0
|
|
20240619,142700,5645400,89600,89600,89600,89600,0
|
|
20240619,142600,5645400,89600,89600,89600,89600,0
|
|
20240619,142500,5645400,89600,89600,89600,89600,0
|
|
20240619,142400,5645400,89600,89600,89600,89600,0
|
|
20240619,142300,5645400,89600,89600,89600,89600,0
|
|
20240619,142200,5645400,89600,89600,89600,89600,0
|
|
20240619,142100,5645400,89600,89600,89600,89600,0
|
|
20240619,142000,5645400,89600,89600,89600,89600,0
|
|
20240619,141900,5645400,89600,89600,89600,89600,0
|
|
20240619,141800,5645400,89600,89600,89600,89600,0
|
|
20240619,141700,5645400,89600,89600,89600,89600,0
|
|
20240619,141600,5645400,89600,89600,89600,89600,0
|
|
20240619,141500,5645400,89600,89600,89600,89600,0
|
|
20240619,141400,5645400,89600,89600,89600,89600,0
|
|
20240619,141300,5645400,89600,89600,89600,89600,0
|
|
20240619,141200,5645400,89600,89600,89600,89600,0
|
|
20240619,141100,5645400,89600,89600,89600,89600,0
|
|
20240619,141000,5645400,89600,89600,89600,89600,0
|
|
20240619,140900,5645400,89600,89600,89600,89600,0
|
|
20240619,140800,5645400,89600,89600,89600,89600,0
|
|
20240619,140700,5645400,89600,89600,89600,89600,1
|
|
20240619,140600,5555800,89700,89700,89700,89700,0
|
|
20240619,140500,5555800,89700,89700,89700,89700,0
|
|
20240619,140400,5555800,89700,89700,89700,89700,0
|
|
20240619,140300,5555800,89700,89700,89700,89700,0
|
|
20240619,140200,5555800,89700,89700,89700,89700,0
|
|
20240619,140100,5555800,89700,89700,89700,89700,0
|
|
20240619,140000,5555800,89700,89700,89700,89700,0
|
|
20240619,135900,5555800,89700,89700,89700,89700,0
|
|
20240619,135800,5555800,89700,89700,89700,89700,0
|
|
20240619,135700,5555800,89700,89700,89700,89700,0
|
|
20240619,135600,5555800,89700,89700,89700,89700,0
|
|
20240619,135500,5555800,89700,89700,89700,89700,0
|
|
20240619,135400,5555800,89700,89700,89700,89700,0
|
|
20240619,135300,5555800,89700,89700,89700,89700,0
|
|
20240619,135200,5555800,89700,89700,89700,89700,0
|
|
20240619,135100,5555800,89700,89700,89700,89700,0
|
|
20240619,135000,5555800,89700,89700,89700,89700,0
|
|
20240619,134900,5555800,89700,89700,89700,89700,0
|
|
20240619,134800,5555800,89700,89600,89700,89600,2
|
|
20240619,134700,5376500,89500,89500,89500,89500,0
|
|
20240619,134600,5376500,89500,89500,89500,89500,0
|
|
20240619,134500,5376500,89500,89500,89500,89500,0
|
|
20240619,134400,5376500,89500,89500,89500,89500,0
|
|
20240619,134300,5376500,89500,89500,89500,89500,0
|
|
20240619,134200,5376500,89500,89500,89500,89500,0
|
|
20240619,134100,5376500,89500,89500,89500,89500,0
|
|
20240619,134000,5376500,89500,89500,89500,89500,0
|
|
20240619,133900,5376500,89500,89500,89500,89500,0
|
|
20240619,133800,5376500,89500,89500,89500,89500,0
|
|
20240619,133700,5376500,89500,89500,89500,89500,0
|
|
20240619,133600,5376500,89500,89500,89500,89500,0
|
|
20240619,133500,5376500,89500,89500,89500,89500,0
|
|
20240619,133400,5376500,89500,89500,89500,89500,0
|
|
20240619,133300,5376500,89500,89500,89500,89500,0
|
|
20240619,133200,5376500,89500,89500,89500,89500,0
|
|
20240619,133100,5376500,89500,89600,89600,89500,23
|
|
20240619,133000,3317700,89600,89600,89600,89600,0
|
|
20240619,132900,3317700,89600,89600,89600,89600,1
|
|
20240619,132800,3228100,90000,90000,90000,90000,0
|
|
20240619,132700,3228100,90000,90000,90000,90000,0
|
|
20240619,132600,3228100,90000,90000,90000,90000,0
|
|
20240619,132500,3228100,90000,90000,90000,90000,0
|
|
20240619,132400,3228100,90000,90000,90000,90000,0
|
|
20240619,132300,3228100,90000,90000,90000,90000,0
|
|
20240619,132200,3228100,90000,90000,90000,90000,0
|
|
20240619,132100,3228100,90000,90000,90000,90000,0
|
|
20240619,132000,3228100,90000,90000,90000,90000,0
|
|
20240619,131900,3228100,90000,90000,90000,90000,0
|
|
20240619,131800,3228100,90000,90000,90000,90000,0
|
|
20240619,131700,3228100,90000,90000,90000,90000,0
|
|
20240619,131600,3228100,90000,90000,90000,90000,0
|
|
20240619,131500,3228100,90000,90000,90000,90000,0
|
|
20240619,131400,3228100,90000,90000,90000,90000,0
|
|
20240619,131300,3228100,90000,90000,90000,90000,0
|
|
20240619,131200,3228100,90000,90000,90000,90000,0
|
|
20240619,131100,3228100,90000,90000,90000,90000,0
|
|
20240619,131000,3228100,90000,90000,90000,90000,0
|
|
20240619,130900,3228100,90000,90000,90000,90000,0
|
|
20240619,130800,3228100,90000,90000,90000,90000,0
|
|
20240619,130700,3228100,90000,90000,90000,90000,0
|
|
20240619,130600,3228100,90000,90000,90000,90000,0
|
|
20240619,130500,3228100,90000,90000,90000,90000,0
|
|
20240619,130400,3228100,90000,90000,90000,90000,0
|
|
20240619,130300,3228100,90000,90000,90000,90000,0
|
|
20240619,130200,3228100,90000,90000,90000,90000,0
|
|
20240619,130100,3228100,90000,90000,90000,90000,0
|
|
20240619,130000,3228100,90000,90000,90000,90000,0
|
|
20240619,125900,3228100,90000,90000,90000,90000,0
|
|
20240619,125800,3228100,90000,90000,90000,90000,0
|
|
20240619,125700,3228100,90000,90000,90000,90000,0
|
|
20240619,125600,3228100,90000,90000,90000,90000,0
|
|
20240619,125500,3228100,90000,90000,90000,90000,0
|
|
20240619,125400,3228100,90000,90000,90000,90000,0
|
|
20240619,125300,3228100,90000,90000,90000,90000,0
|
|
20240619,125200,3228100,90000,90000,90000,90000,0
|
|
20240619,125100,3228100,90000,90000,90000,90000,1
|
|
20240619,125000,3138100,89600,89600,89600,89600,0
|
|
20240619,124900,3138100,89600,89600,89600,89600,1
|
|
20240619,124800,3048500,89700,89700,89700,89700,0
|
|
20240619,124700,3048500,89700,89700,89700,89700,0
|
|
20240619,124600,3048500,89700,89700,89700,89700,0
|
|
20240619,124500,3048500,89700,89700,89700,89700,0
|
|
20240619,124400,3048500,89700,89700,89700,89700,0
|
|
20240619,124300,3048500,89700,89700,89700,89700,0
|
|
20240619,124200,3048500,89700,89700,89700,89700,0
|
|
20240619,124100,3048500,89700,89700,89700,89700,0
|
|
20240619,124000,3048500,89700,89700,89700,89700,0
|
|
20240619,123900,3048500,89700,89700,89700,89700,0
|
|
20240619,123800,3048500,89700,89700,89700,89700,0
|
|
20240619,123700,3048500,89700,89700,89700,89700,0
|
|
20240619,123600,3048500,89700,89700,89700,89700,0
|
|
20240619,123500,3048500,89700,89700,89700,89700,0
|
|
20240619,123400,3048500,89700,89700,89700,89700,0
|
|
20240619,123300,3048500,89700,89700,89700,89700,0
|
|
20240619,123200,3048500,89700,89700,89700,89700,0
|
|
20240619,123100,3048500,89700,89700,89700,89700,0
|
|
20240619,123000,3048500,89700,89700,89700,89700,0
|
|
20240619,122900,3048500,89700,89700,89700,89700,0
|
|
20240619,122800,3048500,89700,89700,89700,89700,0
|
|
20240619,122700,3048500,89700,89700,89700,89700,0
|
|
20240619,122600,3048500,89700,89700,89700,89700,0
|
|
20240619,122500,3048500,89700,89700,89700,89700,0
|
|
20240619,122400,3048500,89700,89700,89700,89700,0
|
|
20240619,122300,3048500,89700,89700,89700,89700,0
|
|
20240619,122200,3048500,89700,89700,89700,89700,0
|
|
20240619,122100,3048500,89700,89700,89700,89700,0
|
|
20240619,122000,3048500,89700,89700,89700,89700,0
|
|
20240619,121900,3048500,89700,89700,89700,89700,0
|
|
20240619,121800,3048500,89700,89700,89700,89700,0
|
|
20240619,121700,3048500,89700,89700,89700,89700,0
|
|
20240619,121600,3048500,89700,89700,89700,89700,0
|
|
20240619,121500,3048500,89700,89700,89700,89700,0
|
|
20240619,121400,3048500,89700,89700,89700,89700,0
|
|
20240619,121300,3048500,89700,89700,89700,89700,0
|
|
20240619,121200,3048500,89700,89700,89700,89700,0
|
|
20240619,121100,3048500,89700,89700,89700,89700,0
|
|
20240619,121000,3048500,89700,89700,89700,89700,0
|
|
20240619,120900,3048500,89700,89700,89700,89700,0
|
|
20240619,120800,3048500,89700,89700,89700,89700,0
|
|
20240619,120700,3048500,89700,89700,89700,89700,0
|
|
20240619,120600,3048500,89700,89700,89700,89700,0
|
|
20240619,120500,3048500,89700,89700,89700,89700,0
|
|
20240619,120400,3048500,89700,89700,89700,89700,0
|
|
20240619,120300,3048500,89700,89700,89700,89700,0
|
|
20240619,120200,3048500,89700,89700,89700,89700,0
|
|
20240619,120100,3048500,89700,89700,89700,89700,0
|
|
20240619,120000,3048500,89700,89700,89700,89700,0
|
|
20240619,115900,3048500,89700,89700,89700,89700,0
|
|
20240619,115800,3048500,89700,89700,89700,89700,0
|
|
20240619,115700,3048500,89700,89700,89700,89700,0
|
|
20240619,115600,3048500,89700,89700,89700,89700,0
|
|
20240619,115500,3048500,89700,89700,89700,89700,0
|
|
20240619,115400,3048500,89700,89700,89700,89700,0
|
|
20240619,115300,3048500,89700,89700,89700,89700,0
|
|
20240619,115200,3048500,89700,89700,89700,89700,0
|
|
20240619,115100,3048500,89700,89700,89700,89700,0
|
|
20240619,115000,3048500,89700,89700,89700,89700,0
|
|
20240619,114900,3048500,89700,89700,89700,89700,0
|
|
20240619,114800,3048500,89700,89700,89700,89700,1
|
|
20240619,114700,2958800,90100,90100,90100,90100,0
|
|
20240619,114600,2958800,90100,90100,90100,90100,0
|
|
20240619,114500,2958800,90100,90100,90100,90100,0
|
|
20240619,114400,2958800,90100,90100,90100,90100,0
|
|
20240619,114300,2958800,90100,90100,90100,90100,0
|
|
20240619,114200,2958800,90100,90100,90100,90100,0
|
|
20240619,114100,2958800,90100,90100,90100,90100,0
|
|
20240619,114000,2958800,90100,90100,90100,90100,0
|
|
20240619,113900,2958800,90100,90100,90100,90100,0
|
|
20240619,113800,2958800,90100,90100,90100,90100,0
|
|
20240619,113700,2958800,90100,90100,90100,90100,0
|
|
20240619,113600,2958800,90100,90100,90100,90100,0
|
|
20240619,113500,2958800,90100,90100,90100,90100,0
|
|
20240619,113400,2958800,90100,90100,90100,90100,0
|
|
20240619,113300,2958800,90100,90100,90100,90100,0
|
|
20240619,113200,2958800,90100,90100,90100,90100,0
|
|
20240619,113100,2958800,90100,90100,90100,90100,0
|
|
20240619,113000,2958800,90100,90100,90100,90100,0
|
|
20240619,112900,2958800,90100,90100,90100,90100,0
|
|
20240619,112800,2958800,90100,90100,90100,90100,0
|
|
20240619,112700,2958800,90100,90100,90100,90100,0
|
|
20240619,112600,2958800,90100,90100,90100,90100,0
|
|
20240619,112500,2958800,90100,90100,90100,90100,0
|
|
20240619,112400,2958800,90100,90100,90100,90100,0
|
|
20240619,112300,2958800,90100,90100,90100,90100,0
|
|
20240619,112200,2958800,90100,90100,90100,90100,0
|
|
20240619,112100,2958800,90100,90100,90100,90100,0
|
|
20240619,112000,2958800,90100,90100,90100,90100,0
|
|
20240619,111900,2958800,90100,90100,90100,90100,0
|
|
20240619,111800,2958800,90100,90100,90100,90100,1
|
|
20240619,111700,2868700,90100,90100,90100,90100,0
|
|
20240619,111600,2868700,90100,90100,90100,90100,0
|
|
20240619,111500,2868700,90100,90100,90100,90100,2
|
|
20240619,111400,2688500,90100,90000,90100,90000,3
|
|
20240619,111300,2418400,90000,90000,90000,90000,1
|
|
20240619,111200,2328400,90000,90000,90000,90000,0
|
|
20240619,111100,2328400,90000,90000,90000,90000,0
|
|
20240619,111000,2328400,90000,90000,90000,90000,0
|
|
20240619,110900,2328400,90000,90000,90000,90000,0
|
|
20240619,110800,2328400,90000,90000,90000,90000,0
|
|
20240619,110700,2328400,90000,90000,90000,90000,0
|
|
20240619,110600,2328400,90000,90000,90000,90000,0
|
|
20240619,110500,2328400,90000,90000,90000,90000,0
|
|
20240619,110400,2328400,90000,90000,90000,90000,0
|
|
20240619,110300,2328400,90000,90000,90000,90000,0
|
|
20240619,110200,2328400,90000,90000,90000,90000,0
|
|
20240619,110100,2328400,90000,90000,90000,90000,0
|
|
20240619,110000,2328400,90000,90000,90000,90000,1
|
|
20240619,105900,2238400,89500,89500,89500,89500,0
|
|
20240619,105800,2238400,89500,89500,89500,89500,0
|
|
20240619,105700,2238400,89500,89500,89500,89500,0
|
|
20240619,105600,2238400,89500,89500,89500,89500,0
|
|
20240619,105500,2238400,89500,89500,89500,89500,0
|
|
20240619,105400,2238400,89500,89500,89500,89500,0
|
|
20240619,105300,2238400,89500,89500,89500,89500,0
|
|
20240619,105200,2238400,89500,89500,89500,89500,0
|
|
20240619,105100,2238400,89500,89500,89500,89500,0
|
|
20240619,105000,2238400,89500,89500,89500,89500,0
|
|
20240619,104900,2238400,89500,89500,89500,89500,0
|
|
20240619,104800,2238400,89500,89500,89500,89500,0
|
|
20240619,104700,2238400,89500,89500,89500,89500,0
|
|
20240619,104600,2238400,89500,89500,89500,89500,0
|
|
20240619,104500,2238400,89500,89500,89500,89500,0
|
|
20240619,104400,2238400,89500,89500,89500,89500,0
|
|
20240619,104300,2238400,89500,89500,89500,89500,0
|
|
20240619,104200,2238400,89500,89500,89500,89500,0
|
|
20240619,104100,2238400,89500,89500,89500,89500,0
|
|
20240619,104000,2238400,89500,89500,89500,89500,0
|
|
20240619,103900,2238400,89500,89500,89500,89500,0
|
|
20240619,103800,2238400,89500,89500,89500,89500,0
|
|
20240619,103700,2238400,89500,89500,89500,89500,0
|
|
20240619,103600,2238400,89500,89500,89500,89500,0
|
|
20240619,103500,2238400,89500,89500,89500,89500,0
|
|
20240619,103400,2238400,89500,89500,89500,89500,0
|
|
20240619,103300,2238400,89500,89500,89500,89500,0
|
|
20240619,103200,2238400,89500,89500,89500,89500,0
|
|
20240619,103100,2238400,89500,89500,89500,89500,0
|
|
20240619,103000,2238400,89500,89500,89500,89500,0
|
|
20240619,102900,2238400,89500,89500,89500,89500,0
|
|
20240619,102800,2238400,89500,89500,89500,89500,0
|
|
20240619,102700,2238400,89500,89500,89500,89500,0
|
|
20240619,102600,2238400,89500,89500,89500,89500,0
|
|
20240619,102500,2238400,89500,89500,89500,89500,0
|
|
20240619,102400,2238400,89500,89500,89500,89500,0
|
|
20240619,102300,2238400,89500,89500,89500,89500,0
|
|
20240619,102200,2238400,89500,89500,89500,89500,0
|
|
20240619,102100,2238400,89500,89500,89500,89500,0
|
|
20240619,102000,2238400,89500,89500,89500,89500,0
|
|
20240619,101900,2238400,89500,89500,89500,89500,0
|
|
20240619,101800,2238400,89500,89500,89500,89500,0
|
|
20240619,101700,2238400,89500,89500,89500,89500,0
|
|
20240619,101600,2238400,89500,89500,89500,89500,0
|
|
20240619,101500,2238400,89500,89500,89500,89500,0
|
|
20240619,101400,2238400,89500,89500,89500,89500,0
|
|
20240619,101300,2238400,89500,89500,89500,89500,0
|
|
20240619,101200,2238400,89500,89500,89500,89500,0
|
|
20240619,101100,2238400,89500,89500,89500,89500,0
|
|
20240619,101000,2238400,89500,89500,89500,89500,0
|
|
20240619,100900,2238400,89500,89500,89500,89500,0
|
|
20240619,100800,2238400,89500,89500,89500,89500,0
|
|
20240619,100700,2238400,89500,89500,89500,89500,0
|
|
20240619,100600,2238400,89500,89500,89500,89500,0
|
|
20240619,100500,2238400,89500,89500,89500,89500,0
|
|
20240619,100400,2238400,89500,89500,89500,89500,0
|
|
20240619,100300,2238400,89500,89500,89500,89500,2
|
|
20240619,100200,2059400,89500,89500,89500,89500,4
|
|
20240619,100100,1701400,89500,89600,89600,89500,4
|
|
20240619,100000,1343300,89500,89500,89500,89500,0
|
|
20240619,095900,1343300,89500,89500,89500,89500,0
|
|
20240619,095800,1343300,89500,89500,89500,89500,0
|
|
20240619,095700,1343300,89500,89500,89500,89500,0
|
|
20240619,095600,1343300,89500,89500,89500,89500,0
|
|
20240619,095500,1343300,89500,89500,89500,89500,0
|
|
20240619,095400,1343300,89500,89500,89500,89500,0
|
|
20240619,095300,1343300,89500,89500,89500,89500,0
|
|
20240619,095200,1343300,89500,89500,89500,89500,0
|
|
20240619,095100,1343300,89500,89500,89500,89500,0
|
|
20240619,095000,1343300,89500,89500,89500,89500,0
|
|
20240619,094900,1343300,89500,89500,89500,89500,0
|
|
20240619,094800,1343300,89500,89500,89500,89500,0
|
|
20240619,094700,1343300,89500,89500,89500,89500,0
|
|
20240619,094600,1343300,89500,89500,89500,89500,0
|
|
20240619,094500,1343300,89500,89500,89500,89500,0
|
|
20240619,094400,1343300,89500,89500,89500,89500,0
|
|
20240619,094300,1343300,89500,89500,89500,89500,0
|
|
20240619,094200,1343300,89500,89500,89500,89500,0
|
|
20240619,094100,1343300,89500,89500,89500,89500,0
|
|
20240619,094000,1343300,89500,89500,89500,89500,0
|
|
20240619,093900,1343300,89500,89500,89500,89500,0
|
|
20240619,093800,1343300,89500,89500,89500,89500,0
|
|
20240619,093700,1343300,89500,89500,89500,89500,1
|
|
20240619,093600,1253800,89400,89400,89400,89400,1
|
|
20240619,093500,1164400,89300,89500,89500,89300,10
|
|
20240619,093400,270700,90200,90200,90200,90200,0
|
|
20240619,093300,270700,90200,90200,90200,90200,0
|
|
20240619,093200,270700,90200,90200,90200,90200,0
|
|
20240619,093100,270700,90200,90200,90200,90200,0
|
|
20240619,093000,270700,90200,90200,90200,90200,0
|
|
20240619,092900,270700,90200,90200,90200,90200,0
|
|
20240619,092800,270700,90200,90200,90200,90200,0
|
|
20240619,092700,270700,90200,90200,90200,90200,0
|
|
20240619,092600,270700,90200,90200,90200,90200,0
|
|
20240619,092500,270700,90200,90200,90200,90200,0
|
|
20240619,092400,270700,90200,90200,90200,90200,0
|
|
20240619,092300,270700,90200,90200,90200,90200,0
|
|
20240619,092200,270700,90200,90200,90200,90200,0
|
|
20240619,092100,270700,90200,90200,90200,90200,0
|
|
20240619,092000,270700,90200,90200,90200,90200,0
|
|
20240619,091900,270700,90200,90200,90200,90200,0
|
|
20240619,091800,270700,90200,90200,90200,90200,0
|
|
20240619,091700,270700,90200,90200,90200,90200,0
|
|
20240619,091600,270700,90200,90200,90200,90200,0
|
|
20240619,091500,270700,90200,90200,90200,90200,0
|
|
20240619,091400,270700,90200,90200,90200,90200,0
|
|
20240619,091300,270700,90200,90200,90200,90200,0
|
|
20240619,091200,270700,90200,90200,90200,90200,0
|
|
20240619,091100,270700,90200,90200,90200,90200,0
|
|
20240619,091000,270700,90200,90200,90200,90200,0
|
|
20240619,090900,270700,90200,90200,90200,90200,0
|
|
20240619,090800,270700,90200,90200,90200,90200,0
|
|
20240619,090700,270700,90200,90200,90200,90200,0
|
|
20240619,090600,270700,90200,90200,90200,90200,0
|
|
20240619,090500,270700,90200,90200,90200,90200,0
|
|
20240619,090400,270700,90200,90200,90200,90200,0
|
|
20240619,090300,270700,90200,90200,90200,90200,0
|
|
20240619,090200,270700,90200,90200,90200,90200,0
|
|
20240619,090100,270700,90200,90200,90200,90200,1
|
|
20240619,090000,180500,90200,90300,90300,90200,2
|