672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,200900,91826300,83900,83900,83900,83900,821
|
|
20240621,200800,91826300,83900,83900,83900,83900,0
|
|
20240621,200700,91826300,83900,83900,83900,83900,0
|
|
20240621,200600,91826300,83900,83900,83900,83900,0
|
|
20240621,200500,91826300,83900,83900,83900,83900,0
|
|
20240621,200400,91826300,83900,83900,83900,83900,0
|
|
20240621,200300,91826300,83900,83900,83900,83900,0
|
|
20240621,200200,91826300,83900,83900,83900,83900,0
|
|
20240621,200100,91826300,83900,83900,83900,83900,0
|
|
20240621,200000,91826300,83900,83900,83900,83900,0
|
|
20240621,195900,91826300,83900,83900,83900,83900,0
|
|
20240621,195800,91826300,83900,83900,83900,83900,0
|
|
20240621,195700,91826300,83900,83900,83900,83900,0
|
|
20240621,195600,91826300,83900,83900,83900,83900,0
|
|
20240621,195500,91826300,83900,83900,83900,83900,0
|
|
20240621,195400,91826300,83900,83900,83900,83900,0
|
|
20240621,195300,91826300,83900,83900,83900,83900,0
|
|
20240621,195200,91826300,83900,83900,83900,83900,0
|
|
20240621,195100,91826300,83900,83900,83900,83900,0
|
|
20240621,195000,91826300,83900,83900,83900,83900,0
|
|
20240621,194900,91826300,83900,83900,83900,83900,0
|
|
20240621,194800,91826300,83900,83900,83900,83900,0
|
|
20240621,194700,91826300,83900,83900,83900,83900,0
|
|
20240621,194600,91826300,83900,83900,83900,83900,0
|
|
20240621,194500,91826300,83900,83900,83900,83900,0
|
|
20240621,194400,91826300,83900,83900,83900,83900,0
|
|
20240621,194300,91826300,83900,83900,83900,83900,0
|
|
20240621,194200,91826300,83900,83900,83900,83900,0
|
|
20240621,194100,91826300,83900,83900,83900,83900,0
|
|
20240621,194000,91826300,83900,83900,83900,83900,0
|
|
20240621,193900,91826300,83900,83900,83900,83900,821
|
|
20240621,193800,91826300,83900,83900,83900,83900,0
|
|
20240621,193700,91826300,83900,83900,83900,83900,0
|
|
20240621,193600,91826300,83900,83900,83900,83900,0
|
|
20240621,193500,91826300,83900,83900,83900,83900,0
|
|
20240621,193400,91826300,83900,83900,83900,83900,0
|
|
20240621,193300,91826300,83900,83900,83900,83900,0
|
|
20240621,193200,91826300,83900,83900,83900,83900,0
|
|
20240621,193100,91826300,83900,83900,83900,83900,0
|
|
20240621,193000,91826300,83900,83900,83900,83900,0
|
|
20240621,192900,91826300,83900,83900,83900,83900,0
|
|
20240621,192800,91826300,83900,83900,83900,83900,0
|
|
20240621,192700,91826300,83900,83900,83900,83900,0
|
|
20240621,192600,91826300,83900,83900,83900,83900,0
|
|
20240621,192500,91826300,83900,83900,83900,83900,0
|
|
20240621,192400,91826300,83900,83900,83900,83900,0
|
|
20240621,192300,91826300,83900,83900,83900,83900,0
|
|
20240621,192200,91826300,83900,83900,83900,83900,0
|
|
20240621,192100,91826300,83900,83900,83900,83900,0
|
|
20240621,192000,91826300,83900,83900,83900,83900,0
|
|
20240621,191900,91826300,83900,83900,83900,83900,0
|
|
20240621,191800,91826300,83900,83900,83900,83900,0
|
|
20240621,191700,91826300,83900,83900,83900,83900,0
|
|
20240621,191600,91826300,83900,83900,83900,83900,0
|
|
20240621,191500,91826300,83900,83900,83900,83900,0
|
|
20240621,191400,91826300,83900,83900,83900,83900,0
|
|
20240621,191300,91826300,83900,83900,83900,83900,0
|
|
20240621,191200,91826300,83900,83900,83900,83900,0
|
|
20240621,191100,91826300,83900,83900,83900,83900,0
|
|
20240621,191000,91826300,83900,83900,83900,83900,0
|
|
20240621,190900,91826300,83900,83900,83900,83900,821
|
|
20240621,190800,91826300,83900,83900,83900,83900,0
|
|
20240621,190700,91826300,83900,83900,83900,83900,0
|
|
20240621,190600,91826300,83900,83900,83900,83900,0
|
|
20240621,190500,91826300,83900,83900,83900,83900,0
|
|
20240621,190400,91826300,83900,83900,83900,83900,0
|
|
20240621,190300,91826300,83900,83900,83900,83900,0
|
|
20240621,190200,91826300,83900,83900,83900,83900,0
|
|
20240621,190100,91826300,83900,83900,83900,83900,0
|
|
20240621,190000,91826300,83900,83900,83900,83900,0
|
|
20240621,185900,91826300,83900,83900,83900,83900,0
|
|
20240621,185800,91826300,83900,83900,83900,83900,0
|
|
20240621,185700,91826300,83900,83900,83900,83900,0
|
|
20240621,185600,91826300,83900,83900,83900,83900,0
|
|
20240621,185500,91826300,83900,83900,83900,83900,0
|
|
20240621,185400,91826300,83900,83900,83900,83900,0
|
|
20240621,185300,91826300,83900,83900,83900,83900,0
|
|
20240621,185200,91826300,83900,83900,83900,83900,0
|
|
20240621,185100,91826300,83900,83900,83900,83900,0
|
|
20240621,185000,91826300,83900,83900,83900,83900,0
|
|
20240621,184900,91826300,83900,83900,83900,83900,0
|
|
20240621,184800,91826300,83900,83900,83900,83900,0
|
|
20240621,184700,91826300,83900,83900,83900,83900,0
|
|
20240621,184600,91826300,83900,83900,83900,83900,0
|
|
20240621,184500,91826300,83900,83900,83900,83900,0
|
|
20240621,184400,91826300,83900,83900,83900,83900,0
|
|
20240621,184300,91826300,83900,83900,83900,83900,0
|
|
20240621,184200,91826300,83900,83900,83900,83900,0
|
|
20240621,184100,91826300,83900,83900,83900,83900,0
|
|
20240621,184000,91826300,83900,83900,83900,83900,0
|
|
20240621,183900,91826300,83900,83900,83900,83900,821
|
|
20240621,183800,91826300,83900,83900,83900,83900,0
|
|
20240621,183700,91826300,83900,83900,83900,83900,0
|
|
20240621,183600,91826300,83900,83900,83900,83900,0
|
|
20240621,183500,91826300,83900,83900,83900,83900,0
|
|
20240621,183400,91826300,83900,83900,83900,83900,0
|
|
20240621,183300,91826300,83900,83900,83900,83900,0
|
|
20240621,183200,91826300,83900,83900,83900,83900,0
|
|
20240621,183100,91826300,83900,83900,83900,83900,0
|
|
20240621,183000,91826300,83900,83900,83900,83900,0
|
|
20240621,182900,91826300,83900,83900,83900,83900,0
|
|
20240621,182800,91826300,83900,83900,83900,83900,0
|
|
20240621,182700,91826300,83900,83900,83900,83900,0
|
|
20240621,182600,91826300,83900,83900,83900,83900,0
|
|
20240621,182500,91826300,83900,83900,83900,83900,0
|
|
20240621,182400,91826300,83900,83900,83900,83900,0
|
|
20240621,182300,91826300,83900,83900,83900,83900,0
|
|
20240621,182200,91826300,83900,83900,83900,83900,0
|
|
20240621,182100,91826300,83900,83900,83900,83900,0
|
|
20240621,182000,91826300,83900,83900,83900,83900,0
|
|
20240621,181900,91826300,83900,83900,83900,83900,0
|
|
20240621,181800,91826300,83900,83900,83900,83900,0
|
|
20240621,181700,91826300,83900,83900,83900,83900,0
|
|
20240621,181600,91826300,83900,83900,83900,83900,0
|
|
20240621,181500,91826300,83900,83900,83900,83900,0
|
|
20240621,181400,91826300,83900,83900,83900,83900,0
|
|
20240621,181300,91826300,83900,83900,83900,83900,0
|
|
20240621,181200,91826300,83900,83900,83900,83900,0
|
|
20240621,181100,91826300,83900,83900,83900,83900,0
|
|
20240621,181000,91826300,83900,83900,83900,83900,0
|
|
20240621,180900,91826300,83900,83900,83900,83900,821
|
|
20240621,180800,91826300,83900,83900,83900,83900,0
|
|
20240621,180700,91826300,83900,83900,83900,83900,0
|
|
20240621,180600,91826300,83900,83900,83900,83900,0
|
|
20240621,180500,91826300,83900,83900,83900,83900,0
|
|
20240621,180400,91826300,83900,83900,83900,83900,0
|
|
20240621,180300,91826300,83900,83900,83900,83900,0
|
|
20240621,180200,91826300,83900,83900,83900,83900,0
|
|
20240621,180100,91826300,83900,83900,83900,83900,0
|
|
20240621,180000,91826300,83900,83900,83900,83900,0
|
|
20240621,175900,91826300,83900,83900,83900,83900,0
|
|
20240621,175800,91826300,83900,83900,83900,83900,0
|
|
20240621,175700,91826300,83900,83900,83900,83900,0
|
|
20240621,175600,91826300,83900,83900,83900,83900,0
|
|
20240621,175500,91826300,83900,83900,83900,83900,0
|
|
20240621,175400,91826300,83900,83900,83900,83900,0
|
|
20240621,175300,91826300,83900,83900,83900,83900,0
|
|
20240621,175200,91826300,83900,83900,83900,83900,0
|
|
20240621,175100,91826300,83900,83900,83900,83900,0
|
|
20240621,175000,91826300,83900,83900,83900,83900,0
|
|
20240621,174900,91826300,83900,83900,83900,83900,0
|
|
20240621,174800,91826300,83900,83900,83900,83900,0
|
|
20240621,174700,91826300,83900,83900,83900,83900,0
|
|
20240621,174600,91826300,83900,83900,83900,83900,0
|
|
20240621,174500,91826300,83900,83900,83900,83900,0
|
|
20240621,174400,91826300,83900,83900,83900,83900,0
|
|
20240621,174300,91826300,83900,83900,83900,83900,0
|
|
20240621,174200,91826300,83900,83900,83900,83900,0
|
|
20240621,174100,91826300,83900,83900,83900,83900,0
|
|
20240621,174000,91826300,83900,83900,83900,83900,0
|
|
20240621,173900,91826300,83900,83900,83900,83900,821
|
|
20240621,173800,91826300,83900,83900,83900,83900,0
|
|
20240621,173700,91826300,83900,83900,83900,83900,0
|
|
20240621,173600,91826300,83900,83900,83900,83900,0
|
|
20240621,173500,91826300,83900,83900,83900,83900,0
|
|
20240621,173400,91826300,83900,83900,83900,83900,0
|
|
20240621,173300,91826300,83900,83900,83900,83900,0
|
|
20240621,173200,91826300,83900,83900,83900,83900,0
|
|
20240621,173100,91826300,83900,83900,83900,83900,0
|
|
20240621,173000,91826300,83900,83900,83900,83900,0
|
|
20240621,172900,91826300,83900,83900,83900,83900,0
|
|
20240621,172800,91826300,83900,83900,83900,83900,0
|
|
20240621,172700,91826300,83900,83900,83900,83900,0
|
|
20240621,172600,91826300,83900,83900,83900,83900,0
|
|
20240621,172500,91826300,83900,83900,83900,83900,0
|
|
20240621,172400,91826300,83900,83900,83900,83900,0
|
|
20240621,172300,91826300,83900,83900,83900,83900,0
|
|
20240621,172200,91826300,83900,83900,83900,83900,0
|
|
20240621,172100,91826300,83900,83900,83900,83900,0
|
|
20240621,172000,91826300,83900,83900,83900,83900,0
|
|
20240621,171900,91826300,83900,83900,83900,83900,0
|
|
20240621,171800,91826300,83900,83900,83900,83900,0
|
|
20240621,171700,91826300,83900,83900,83900,83900,0
|
|
20240621,171600,91826300,83900,83900,83900,83900,0
|
|
20240621,171500,91826300,83900,83900,83900,83900,0
|
|
20240621,171400,91826300,83900,83900,83900,83900,0
|
|
20240621,171300,91826300,83900,83900,83900,83900,0
|
|
20240621,171200,91826300,83900,83900,83900,83900,0
|
|
20240621,171100,91826300,83900,83900,83900,83900,0
|
|
20240621,171000,91826300,83900,83900,83900,83900,0
|
|
20240621,170900,91826300,83900,83900,83900,83900,821
|
|
20240621,170800,91826300,83900,83900,83900,83900,0
|
|
20240621,170700,91826300,83900,83900,83900,83900,0
|
|
20240621,170600,91826300,83900,83900,83900,83900,0
|
|
20240621,170500,91826300,83900,83900,83900,83900,0
|
|
20240621,170400,91826300,83900,83900,83900,83900,0
|
|
20240621,170300,91826300,83900,83900,83900,83900,0
|
|
20240621,170200,91826300,83900,83900,83900,83900,0
|
|
20240621,170100,91826300,83900,83900,83900,83900,0
|
|
20240621,170000,91826300,83900,83900,83900,83900,0
|
|
20240621,165900,91826300,83900,83900,83900,83900,0
|
|
20240621,165800,91826300,83900,83900,83900,83900,0
|
|
20240621,165700,91826300,83900,83900,83900,83900,0
|
|
20240621,165600,91826300,83900,83900,83900,83900,0
|
|
20240621,165500,91826300,83900,83900,83900,83900,0
|
|
20240621,165400,91826300,83900,83900,83900,83900,0
|
|
20240621,165300,91826300,83900,83900,83900,83900,0
|
|
20240621,165200,91826300,83900,83900,83900,83900,0
|
|
20240621,165100,91826300,83900,83900,83900,83900,0
|
|
20240621,165000,91826300,83900,83900,83900,83900,0
|
|
20240621,164900,91826300,83900,83900,83900,83900,0
|
|
20240621,164800,91826300,83900,83900,83900,83900,0
|
|
20240621,164700,91826300,83900,83900,83900,83900,0
|
|
20240621,164600,91826300,83900,83900,83900,83900,0
|
|
20240621,164500,91826300,83900,83900,83900,83900,0
|
|
20240621,164400,91826300,83900,83900,83900,83900,0
|
|
20240621,164300,91826300,83900,83900,83900,83900,0
|
|
20240621,164200,91826300,83900,83900,83900,83900,0
|
|
20240621,164100,91826300,83900,83900,83900,83900,0
|
|
20240621,164000,91826300,83900,83900,83900,83900,0
|
|
20240621,163900,91826300,83900,83900,83900,83900,821
|
|
20240621,163800,91826300,83900,83900,83900,83900,0
|
|
20240621,163700,91826300,83900,83900,83900,83900,0
|
|
20240621,163600,91826300,83900,83900,83900,83900,0
|
|
20240621,163500,91826300,83900,83900,83900,83900,0
|
|
20240621,163400,91826300,83900,83900,83900,83900,0
|
|
20240621,163300,91826300,83900,83900,83900,83900,0
|
|
20240621,163200,91826300,83900,83900,83900,83900,0
|
|
20240621,163100,91826300,83900,83900,83900,83900,0
|
|
20240621,163000,91826300,83900,83900,83900,83900,0
|
|
20240621,162900,91826300,83900,83900,83900,83900,0
|
|
20240621,162800,91826300,83900,83900,83900,83900,0
|
|
20240621,162700,91826300,83900,83900,83900,83900,0
|
|
20240621,162600,91826300,83900,83900,83900,83900,0
|
|
20240621,162500,91826300,83900,83900,83900,83900,0
|
|
20240621,162400,91826300,83900,83900,83900,83900,0
|
|
20240621,162300,91826300,83900,83900,83900,83900,0
|
|
20240621,162200,91826300,83900,83900,83900,83900,0
|
|
20240621,162100,91826300,83900,83900,83900,83900,0
|
|
20240621,162000,91826300,83900,83900,83900,83900,0
|
|
20240621,161900,91826300,83900,83900,83900,83900,0
|
|
20240621,161800,91826300,83900,83900,83900,83900,0
|
|
20240621,161700,91826300,83900,83900,83900,83900,0
|
|
20240621,161600,91826300,83900,83900,83900,83900,0
|
|
20240621,161500,91826300,83900,83900,83900,83900,0
|
|
20240621,161400,91826300,83900,83900,83900,83900,0
|
|
20240621,161300,91826300,83900,83900,83900,83900,0
|
|
20240621,161200,91826300,83900,83900,83900,83900,0
|
|
20240621,161100,91826300,83900,83900,83900,83900,0
|
|
20240621,161000,91826300,83900,83900,83900,83900,0
|
|
20240621,160900,91826300,83900,83900,83900,83900,821
|
|
20240621,160800,91826300,83900,83900,83900,83900,0
|
|
20240621,160700,91826300,83900,83900,83900,83900,0
|
|
20240621,160600,91826300,83900,83900,83900,83900,0
|
|
20240621,160500,91826300,83900,83900,83900,83900,0
|
|
20240621,160400,91826300,83900,83900,83900,83900,0
|
|
20240621,160300,91826300,83900,83900,83900,83900,0
|
|
20240621,160200,91826300,83900,83900,83900,83900,0
|
|
20240621,160100,91826300,83900,83900,83900,83900,0
|
|
20240621,160000,91826300,83900,83900,83900,83900,0
|
|
20240621,155900,91826300,83900,83900,83900,83900,0
|
|
20240621,155800,91826300,83900,83900,83900,83900,0
|
|
20240621,155700,91826300,83900,83900,83900,83900,0
|
|
20240621,155600,91826300,83900,83900,83900,83900,0
|
|
20240621,155500,91826300,83900,83900,83900,83900,0
|
|
20240621,155400,91826300,83900,83900,83900,83900,0
|
|
20240621,155300,91826300,83900,83900,83900,83900,0
|
|
20240621,155200,91826300,83900,83900,83900,83900,0
|
|
20240621,155100,91826300,83900,83900,83900,83900,0
|
|
20240621,155000,91826300,83900,83900,83900,83900,0
|
|
20240621,154900,91826300,83900,83900,83900,83900,0
|
|
20240621,154800,91826300,83900,83900,83900,83900,0
|
|
20240621,154700,91826300,83900,83900,83900,83900,0
|
|
20240621,154600,91826300,83900,83900,83900,83900,0
|
|
20240621,154500,91826300,83900,83900,83900,83900,0
|
|
20240621,154400,91826300,83900,83900,83900,83900,0
|
|
20240621,154300,91826300,83900,83900,83900,83900,0
|
|
20240621,154200,91826300,83900,83900,83900,83900,0
|
|
20240621,154100,91826300,83900,83900,83900,83900,0
|
|
20240621,154000,91826300,83900,83900,83900,83900,0
|
|
20240621,153900,91826300,83900,83900,83900,83900,821
|
|
20240621,153800,91826300,83900,83900,83900,83900,0
|
|
20240621,153700,91826300,83900,83900,83900,83900,0
|
|
20240621,153600,91826300,83900,83900,83900,83900,0
|
|
20240621,153500,91826300,83900,83900,83900,83900,0
|
|
20240621,153400,91826300,83900,83900,83900,83900,0
|
|
20240621,153300,91826300,83900,83900,83900,83900,0
|
|
20240621,153200,91826300,83900,83900,83900,83900,821
|
|
20240621,153100,22944400,87500,87500,87500,87500,0
|
|
20240621,153000,22944400,87500,87500,87500,87500,0
|
|
20240621,152900,22944400,87500,87500,87500,87500,0
|
|
20240621,152800,22944400,87500,87500,87500,87500,0
|
|
20240621,152700,22944400,87500,87500,87500,87500,0
|
|
20240621,152600,22944400,87500,87500,87500,87500,0
|
|
20240621,152500,22944400,87500,87500,87500,87500,0
|
|
20240621,152400,22944400,87500,87500,87500,87500,0
|
|
20240621,152300,22944400,87500,87500,87500,87500,0
|
|
20240621,152200,22944400,87500,87500,87500,87500,0
|
|
20240621,152100,22944400,87500,87500,87500,87500,0
|
|
20240621,152000,22944400,87500,87500,87500,87500,0
|
|
20240621,151900,22944400,87500,87500,87500,87500,2
|
|
20240621,151800,22769400,87600,87600,87600,87600,0
|
|
20240621,151700,22769400,87600,87600,87600,87600,0
|
|
20240621,151600,22769400,87600,87600,87600,87600,0
|
|
20240621,151500,22769400,87600,87700,87700,87600,4
|
|
20240621,151400,22418800,87800,87800,87800,87800,0
|
|
20240621,151300,22418800,87800,87800,87800,87800,0
|
|
20240621,151200,22418800,87800,87800,87800,87800,0
|
|
20240621,151100,22418800,87800,88000,88000,87800,7
|
|
20240621,151000,21803700,87800,87800,87800,87800,0
|
|
20240621,150900,21803700,87800,87800,87800,87800,0
|
|
20240621,150800,21803700,87800,87800,87800,87800,0
|
|
20240621,150700,21803700,87800,87800,87800,87800,0
|
|
20240621,150600,21803700,87800,87800,87800,87800,0
|
|
20240621,150500,21803700,87800,87800,87800,87800,0
|
|
20240621,150400,21803700,87800,87800,87800,87800,0
|
|
20240621,150300,21803700,87800,87800,87800,87800,0
|
|
20240621,150200,21803700,87800,87800,87800,87800,1
|
|
20240621,150100,21715900,88200,88200,88200,88200,0
|
|
20240621,150000,21715900,88200,88200,88200,88200,0
|
|
20240621,145900,21715900,88200,88200,88200,88200,0
|
|
20240621,145800,21715900,88200,88200,88200,88200,0
|
|
20240621,145700,21715900,88200,88200,88200,88200,0
|
|
20240621,145600,21715900,88200,88200,88200,88200,0
|
|
20240621,145500,21715900,88200,88100,88200,88100,6
|
|
20240621,145400,21186800,88000,88000,88000,88000,0
|
|
20240621,145300,21186800,88000,88000,88000,88000,0
|
|
20240621,145200,21186800,88000,88000,88000,88000,0
|
|
20240621,145100,21186800,88000,88000,88000,88000,0
|
|
20240621,145000,21186800,88000,88000,88000,88000,0
|
|
20240621,144900,21186800,88000,88000,88000,88000,0
|
|
20240621,144800,21186800,88000,88000,88000,88000,0
|
|
20240621,144700,21186800,88000,88000,88000,88000,0
|
|
20240621,144600,21186800,88000,88000,88000,88000,0
|
|
20240621,144500,21186800,88000,88000,88000,88000,0
|
|
20240621,144400,21186800,88000,88000,88000,88000,2
|
|
20240621,144300,21010800,86000,86000,86000,86000,0
|
|
20240621,144200,21010800,86000,86000,86000,86000,0
|
|
20240621,144100,21010800,86000,86000,86000,86000,0
|
|
20240621,144000,21010800,86000,88600,88600,86000,63
|
|
20240621,143900,15552400,88800,88800,88800,88800,0
|
|
20240621,143800,15552400,88800,88800,88800,88800,0
|
|
20240621,143700,15552400,88800,88800,88800,88800,0
|
|
20240621,143600,15552400,88800,88800,88800,88800,1
|
|
20240621,143500,15463600,88800,88800,88800,88800,0
|
|
20240621,143400,15463600,88800,88800,88800,88800,0
|
|
20240621,143300,15463600,88800,88800,88800,88800,0
|
|
20240621,143200,15463600,88800,88800,88800,88800,0
|
|
20240621,143100,15463600,88800,88800,88800,88800,19
|
|
20240621,143000,13776400,89500,89500,89500,89500,0
|
|
20240621,142900,13776400,89500,89500,89500,89500,0
|
|
20240621,142800,13776400,89500,89500,89500,89500,0
|
|
20240621,142700,13776400,89500,89500,89500,89500,0
|
|
20240621,142600,13776400,89500,89500,89500,89500,0
|
|
20240621,142500,13776400,89500,89500,89500,89500,0
|
|
20240621,142400,13776400,89500,89500,89500,89500,0
|
|
20240621,142300,13776400,89500,89500,89500,89500,0
|
|
20240621,142200,13776400,89500,89500,89500,89500,0
|
|
20240621,142100,13776400,89500,89500,89500,89500,0
|
|
20240621,142000,13776400,89500,89500,89500,89500,0
|
|
20240621,141900,13776400,89500,89500,89500,89500,0
|
|
20240621,141800,13776400,89500,89500,89500,89500,0
|
|
20240621,141700,13776400,89500,89500,89500,89500,0
|
|
20240621,141600,13776400,89500,89500,89500,89500,0
|
|
20240621,141500,13776400,89500,89500,89500,89500,0
|
|
20240621,141400,13776400,89500,89500,89500,89500,0
|
|
20240621,141300,13776400,89500,89500,89500,89500,0
|
|
20240621,141200,13776400,89500,89500,89500,89500,1
|
|
20240621,141100,13686900,89500,89500,89500,89500,0
|
|
20240621,141000,13686900,89500,89500,89500,89500,0
|
|
20240621,140900,13686900,89500,89500,89500,89500,0
|
|
20240621,140800,13686900,89500,89400,89500,89100,38
|
|
20240621,140700,10300300,89200,89200,89200,89200,0
|
|
20240621,140600,10300300,89200,89200,89200,89200,0
|
|
20240621,140500,10300300,89200,89200,89200,89200,0
|
|
20240621,140400,10300300,89200,89200,89200,89200,0
|
|
20240621,140300,10300300,89200,89200,89200,89200,0
|
|
20240621,140200,10300300,89200,89200,89200,89200,0
|
|
20240621,140100,10300300,89200,89200,89200,89200,0
|
|
20240621,140000,10300300,89200,89200,89200,89200,0
|
|
20240621,135900,10300300,89200,89200,89200,89200,0
|
|
20240621,135800,10300300,89200,89200,89200,89200,9
|
|
20240621,135700,9497500,89300,89300,89300,89300,0
|
|
20240621,135600,9497500,89300,89300,89300,89300,0
|
|
20240621,135500,9497500,89300,89300,89300,89300,0
|
|
20240621,135400,9497500,89300,89300,89300,89300,0
|
|
20240621,135300,9497500,89300,89300,89300,89300,0
|
|
20240621,135200,9497500,89300,89300,89300,89300,1
|
|
20240621,135100,9408200,89200,89200,89200,89200,0
|
|
20240621,135000,9408200,89200,89200,89200,89200,0
|
|
20240621,134900,9408200,89200,89200,89200,89200,0
|
|
20240621,134800,9408200,89200,89200,89200,89200,0
|
|
20240621,134700,9408200,89200,89200,89200,89200,0
|
|
20240621,134600,9408200,89200,89200,89200,89200,0
|
|
20240621,134500,9408200,89200,89200,89200,89200,0
|
|
20240621,134400,9408200,89200,89200,89200,89200,0
|
|
20240621,134300,9408200,89200,89200,89200,89200,0
|
|
20240621,134200,9408200,89200,89200,89200,89200,0
|
|
20240621,134100,9408200,89200,89200,89200,89200,0
|
|
20240621,134000,9408200,89200,89200,89200,89200,0
|
|
20240621,133900,9408200,89200,89200,89200,89200,0
|
|
20240621,133800,9408200,89200,89200,89200,89200,0
|
|
20240621,133700,9408200,89200,89200,89200,89200,1
|
|
20240621,133600,9319000,89200,89200,89200,89200,0
|
|
20240621,133500,9319000,89200,89200,89200,89200,0
|
|
20240621,133400,9319000,89200,89200,89200,89200,0
|
|
20240621,133300,9319000,89200,89200,89200,89200,0
|
|
20240621,133200,9319000,89200,89200,89200,89200,0
|
|
20240621,133100,9319000,89200,89200,89200,89200,0
|
|
20240621,133000,9319000,89200,89200,89200,89200,0
|
|
20240621,132900,9319000,89200,89200,89200,89200,0
|
|
20240621,132800,9319000,89200,89200,89200,89200,0
|
|
20240621,132700,9319000,89200,89200,89200,89200,0
|
|
20240621,132600,9319000,89200,89200,89200,89200,0
|
|
20240621,132500,9319000,89200,89100,89200,89100,2
|
|
20240621,132400,9140700,88600,88600,88600,88600,0
|
|
20240621,132300,9140700,88600,88600,88600,88600,0
|
|
20240621,132200,9140700,88600,88600,88600,88600,0
|
|
20240621,132100,9140700,88600,88600,88600,88600,0
|
|
20240621,132000,9140700,88600,88600,88600,88600,0
|
|
20240621,131900,9140700,88600,88600,88600,88600,0
|
|
20240621,131800,9140700,88600,88600,88600,88600,0
|
|
20240621,131700,9140700,88600,88600,88600,88600,0
|
|
20240621,131600,9140700,88600,88600,88600,88600,0
|
|
20240621,131500,9140700,88600,88600,88600,88600,0
|
|
20240621,131400,9140700,88600,88600,88600,88600,0
|
|
20240621,131300,9140700,88600,88600,88600,88600,0
|
|
20240621,131200,9140700,88600,88600,88600,88600,0
|
|
20240621,131100,9140700,88600,88600,88600,88600,0
|
|
20240621,131000,9140700,88600,88600,88600,88600,0
|
|
20240621,130900,9140700,88600,88600,88600,88600,0
|
|
20240621,130800,9140700,88600,88600,88600,88600,0
|
|
20240621,130700,9140700,88600,88600,88600,88600,0
|
|
20240621,130600,9140700,88600,88600,88600,88600,0
|
|
20240621,130500,9140700,88600,88600,88600,88600,0
|
|
20240621,130400,9140700,88600,88600,88600,88600,0
|
|
20240621,130300,9140700,88600,88600,88600,88600,0
|
|
20240621,130200,9140700,88600,88600,88600,88600,0
|
|
20240621,130100,9140700,88600,88600,88600,88600,0
|
|
20240621,130000,9140700,88600,88600,88600,88600,0
|
|
20240621,125900,9140700,88600,88600,88600,88600,0
|
|
20240621,125800,9140700,88600,88600,88600,88600,0
|
|
20240621,125700,9140700,88600,88600,88600,88600,0
|
|
20240621,125600,9140700,88600,88600,88600,88600,0
|
|
20240621,125500,9140700,88600,88600,88600,88600,0
|
|
20240621,125400,9140700,88600,88600,88600,88600,0
|
|
20240621,125300,9140700,88600,88600,88600,88600,0
|
|
20240621,125200,9140700,88600,88600,88600,88600,0
|
|
20240621,125100,9140700,88600,88600,88600,88600,0
|
|
20240621,125000,9140700,88600,88600,88600,88600,0
|
|
20240621,124900,9140700,88600,88600,88600,88600,0
|
|
20240621,124800,9140700,88600,88600,88600,88600,0
|
|
20240621,124700,9140700,88600,88600,88600,88600,0
|
|
20240621,124600,9140700,88600,88600,88600,88600,0
|
|
20240621,124500,9140700,88600,88600,88600,88600,0
|
|
20240621,124400,9140700,88600,88600,88600,88600,0
|
|
20240621,124300,9140700,88600,88600,88600,88600,0
|
|
20240621,124200,9140700,88600,88600,88600,88600,0
|
|
20240621,124100,9140700,88600,88600,88600,88600,0
|
|
20240621,124000,9140700,88600,88600,88600,88600,0
|
|
20240621,123900,9140700,88600,88600,88600,88600,0
|
|
20240621,123800,9140700,88600,88600,88600,88600,0
|
|
20240621,123700,9140700,88600,88600,88600,88600,0
|
|
20240621,123600,9140700,88600,88600,88600,88600,0
|
|
20240621,123500,9140700,88600,88600,88600,88600,0
|
|
20240621,123400,9140700,88600,88600,88600,88600,0
|
|
20240621,123300,9140700,88600,88600,88600,88600,0
|
|
20240621,123200,9140700,88600,88600,88600,88600,0
|
|
20240621,123100,9140700,88600,88600,88600,88600,0
|
|
20240621,123000,9140700,88600,88600,88600,88600,0
|
|
20240621,122900,9140700,88600,88600,88600,88600,0
|
|
20240621,122800,9140700,88600,88600,88600,88600,0
|
|
20240621,122700,9140700,88600,88600,88600,88600,0
|
|
20240621,122600,9140700,88600,88600,88600,88600,0
|
|
20240621,122500,9140700,88600,88600,88600,88600,0
|
|
20240621,122400,9140700,88600,88600,88600,88600,0
|
|
20240621,122300,9140700,88600,88600,88600,88600,0
|
|
20240621,122200,9140700,88600,88600,88600,88600,0
|
|
20240621,122100,9140700,88600,88600,88600,88600,0
|
|
20240621,122000,9140700,88600,88600,88600,88600,0
|
|
20240621,121900,9140700,88600,88600,88600,88600,0
|
|
20240621,121800,9140700,88600,88600,88600,88600,0
|
|
20240621,121700,9140700,88600,88600,88600,88600,0
|
|
20240621,121600,9140700,88600,88600,88600,88600,5
|
|
20240621,121500,8697700,88600,88600,88600,88600,0
|
|
20240621,121400,8697700,88600,88600,88600,88600,0
|
|
20240621,121300,8697700,88600,88600,88600,88600,0
|
|
20240621,121200,8697700,88600,88600,88600,88600,0
|
|
20240621,121100,8697700,88600,88600,88600,88600,0
|
|
20240621,121000,8697700,88600,88600,88600,88600,0
|
|
20240621,120900,8697700,88600,88600,88600,88600,0
|
|
20240621,120800,8697700,88600,88600,88600,88600,0
|
|
20240621,120700,8697700,88600,88600,88600,88600,0
|
|
20240621,120600,8697700,88600,88600,88600,88600,0
|
|
20240621,120500,8697700,88600,88600,88600,88600,0
|
|
20240621,120400,8697700,88600,88600,88600,88600,0
|
|
20240621,120300,8697700,88600,88600,88600,88600,5
|
|
20240621,120200,8254700,88600,88600,88600,88600,0
|
|
20240621,120100,8254700,88600,88600,88600,88600,0
|
|
20240621,120000,8254700,88600,88600,88600,88600,0
|
|
20240621,115900,8254700,88600,88600,88600,88600,0
|
|
20240621,115800,8254700,88600,88600,88600,88600,0
|
|
20240621,115700,8254700,88600,88600,88600,88600,0
|
|
20240621,115600,8254700,88600,88600,88600,88600,0
|
|
20240621,115500,8254700,88600,88600,88600,88600,0
|
|
20240621,115400,8254700,88600,88600,88600,88600,0
|
|
20240621,115300,8254700,88600,88600,88600,88600,0
|
|
20240621,115200,8254700,88600,88600,88600,88600,0
|
|
20240621,115100,8254700,88600,88600,88600,88600,0
|
|
20240621,115000,8254700,88600,88600,88600,88600,0
|
|
20240621,114900,8254700,88600,88600,88600,88600,0
|
|
20240621,114800,8254700,88600,88600,88600,88600,0
|
|
20240621,114700,8254700,88600,88600,88600,88600,0
|
|
20240621,114600,8254700,88600,88600,88600,88600,0
|
|
20240621,114500,8254700,88600,88600,88600,88600,0
|
|
20240621,114400,8254700,88600,88600,88600,88600,0
|
|
20240621,114300,8254700,88600,88600,88600,88600,0
|
|
20240621,114200,8254700,88600,88600,88600,88600,0
|
|
20240621,114100,8254700,88600,88600,88600,88600,0
|
|
20240621,114000,8254700,88600,88600,88600,88600,0
|
|
20240621,113900,8254700,88600,88600,88600,88600,0
|
|
20240621,113800,8254700,88600,88600,88600,88600,0
|
|
20240621,113700,8254700,88600,88600,88600,88600,0
|
|
20240621,113600,8254700,88600,88600,88600,88600,0
|
|
20240621,113500,8254700,88600,88600,88600,88600,0
|
|
20240621,113400,8254700,88600,88600,88600,88600,0
|
|
20240621,113300,8254700,88600,88600,88600,88600,0
|
|
20240621,113200,8254700,88600,88600,88600,88600,0
|
|
20240621,113100,8254700,88600,88600,88600,88600,0
|
|
20240621,113000,8254700,88600,88600,88600,88600,0
|
|
20240621,112900,8254700,88600,88600,88600,88600,0
|
|
20240621,112800,8254700,88600,88600,88600,88600,0
|
|
20240621,112700,8254700,88600,88600,88600,88600,0
|
|
20240621,112600,8254700,88600,88600,88600,88600,0
|
|
20240621,112500,8254700,88600,88600,88600,88600,0
|
|
20240621,112400,8254700,88600,88600,88600,88600,0
|
|
20240621,112300,8254700,88600,88600,88600,88600,0
|
|
20240621,112200,8254700,88600,88600,88600,88600,0
|
|
20240621,112100,8254700,88600,88600,88600,88600,0
|
|
20240621,112000,8254700,88600,88600,88600,88600,2
|
|
20240621,111900,8077500,88600,88600,88600,88600,0
|
|
20240621,111800,8077500,88600,88600,88600,88600,0
|
|
20240621,111700,8077500,88600,88600,88600,88600,0
|
|
20240621,111600,8077500,88600,88600,88600,88600,0
|
|
20240621,111500,8077500,88600,88600,88600,88600,0
|
|
20240621,111400,8077500,88600,88600,88600,88600,0
|
|
20240621,111300,8077500,88600,88600,88600,88600,0
|
|
20240621,111200,8077500,88600,88600,88600,88600,0
|
|
20240621,111100,8077500,88600,88600,88600,88600,0
|
|
20240621,111000,8077500,88600,88600,88600,88600,0
|
|
20240621,110900,8077500,88600,88600,88600,88600,0
|
|
20240621,110800,8077500,88600,88600,88600,88600,0
|
|
20240621,110700,8077500,88600,88600,88600,88600,0
|
|
20240621,110600,8077500,88600,88600,88600,88600,0
|
|
20240621,110500,8077500,88600,88600,88600,88600,0
|
|
20240621,110400,8077500,88600,88600,88600,88600,0
|
|
20240621,110300,8077500,88600,88600,88600,88600,0
|
|
20240621,110200,8077500,88600,88600,88600,88600,0
|
|
20240621,110100,8077500,88600,88600,88600,88600,0
|
|
20240621,110000,8077500,88600,88600,88600,88600,0
|
|
20240621,105900,8077500,88600,88600,88600,88600,0
|
|
20240621,105800,8077500,88600,88600,88600,88600,0
|
|
20240621,105700,8077500,88600,88600,88600,88600,0
|
|
20240621,105600,8077500,88600,88600,88600,88600,0
|
|
20240621,105500,8077500,88600,88600,88600,88600,0
|
|
20240621,105400,8077500,88600,88600,88600,88600,0
|
|
20240621,105300,8077500,88600,88600,88600,88600,18
|
|
20240621,105200,6482700,88700,88700,88700,88700,0
|
|
20240621,105100,6482700,88700,88700,88700,88700,0
|
|
20240621,105000,6482700,88700,88700,88700,88700,0
|
|
20240621,104900,6482700,88700,88700,88700,88700,0
|
|
20240621,104800,6482700,88700,88700,88700,88700,0
|
|
20240621,104700,6482700,88700,88700,88700,88700,0
|
|
20240621,104600,6482700,88700,88700,88700,88700,0
|
|
20240621,104500,6482700,88700,88700,88700,88700,0
|
|
20240621,104400,6482700,88700,88700,88700,88700,0
|
|
20240621,104300,6482700,88700,88700,88700,88700,0
|
|
20240621,104200,6482700,88700,88700,88700,88700,0
|
|
20240621,104100,6482700,88700,88700,88700,88700,0
|
|
20240621,104000,6482700,88700,88700,88700,88700,0
|
|
20240621,103900,6482700,88700,88700,88700,88700,0
|
|
20240621,103800,6482700,88700,88700,88700,88700,0
|
|
20240621,103700,6482700,88700,88700,88700,88700,0
|
|
20240621,103600,6482700,88700,88700,88700,88700,0
|
|
20240621,103500,6482700,88700,88700,88700,88700,0
|
|
20240621,103400,6482700,88700,88700,88700,88700,0
|
|
20240621,103300,6482700,88700,88700,88700,88700,0
|
|
20240621,103200,6482700,88700,88700,88700,88700,0
|
|
20240621,103100,6482700,88700,88700,88700,88700,0
|
|
20240621,103000,6482700,88700,88700,88700,88700,0
|
|
20240621,102900,6482700,88700,88700,88700,88700,0
|
|
20240621,102800,6482700,88700,88700,88700,88700,0
|
|
20240621,102700,6482700,88700,88700,88700,88700,0
|
|
20240621,102600,6482700,88700,88700,88700,88700,0
|
|
20240621,102500,6482700,88700,88700,88700,88700,0
|
|
20240621,102400,6482700,88700,88700,88700,88700,0
|
|
20240621,102300,6482700,88700,88700,88700,88700,0
|
|
20240621,102200,6482700,88700,88700,88700,88700,0
|
|
20240621,102100,6482700,88700,88700,88700,88700,0
|
|
20240621,102000,6482700,88700,88700,88700,88700,0
|
|
20240621,101900,6482700,88700,88700,88700,88700,0
|
|
20240621,101800,6482700,88700,88700,88700,88700,0
|
|
20240621,101700,6482700,88700,88700,88700,88700,0
|
|
20240621,101600,6482700,88700,88700,88700,88700,0
|
|
20240621,101500,6482700,88700,88700,88700,88700,0
|
|
20240621,101400,6482700,88700,88700,88700,88700,0
|
|
20240621,101300,6482700,88700,88700,88700,88700,0
|
|
20240621,101200,6482700,88700,88700,88700,88700,0
|
|
20240621,101100,6482700,88700,88700,88700,88700,0
|
|
20240621,101000,6482700,88700,88700,88700,88700,0
|
|
20240621,100900,6482700,88700,88700,88700,88700,0
|
|
20240621,100800,6482700,88700,88700,88700,88700,0
|
|
20240621,100700,6482700,88700,88700,88700,88700,0
|
|
20240621,100600,6482700,88700,88700,88700,88700,0
|
|
20240621,100500,6482700,88700,88700,88700,88700,0
|
|
20240621,100400,6482700,88700,88700,88700,88700,0
|
|
20240621,100300,6482700,88700,88700,88700,88700,0
|
|
20240621,100200,6482700,88700,88700,88700,88700,0
|
|
20240621,100100,6482700,88700,88700,88700,88700,0
|
|
20240621,100000,6482700,88700,88700,88700,88700,0
|
|
20240621,095900,6482700,88700,88700,88700,88700,0
|
|
20240621,095800,6482700,88700,88700,88700,88700,0
|
|
20240621,095700,6482700,88700,88700,88700,88700,0
|
|
20240621,095600,6482700,88700,88700,88700,88700,0
|
|
20240621,095500,6482700,88700,88700,88700,88700,0
|
|
20240621,095400,6482700,88700,88700,88700,88700,0
|
|
20240621,095300,6482700,88700,88700,88700,88700,0
|
|
20240621,095200,6482700,88700,88700,88700,88700,0
|
|
20240621,095100,6482700,88700,88700,88700,88700,0
|
|
20240621,095000,6482700,88700,88700,88700,88700,0
|
|
20240621,094900,6482700,88700,88700,88700,88700,0
|
|
20240621,094800,6482700,88700,88700,88700,88700,0
|
|
20240621,094700,6482700,88700,88700,88700,88700,0
|
|
20240621,094600,6482700,88700,88700,88700,88700,0
|
|
20240621,094500,6482700,88700,88700,88700,88700,0
|
|
20240621,094400,6482700,88700,88700,88700,88700,0
|
|
20240621,094300,6482700,88700,88700,88700,88700,0
|
|
20240621,094200,6482700,88700,88700,88700,88700,0
|
|
20240621,094100,6482700,88700,88700,88700,88700,0
|
|
20240621,094000,6482700,88700,88700,88700,88700,0
|
|
20240621,093900,6482700,88700,88700,88700,88700,0
|
|
20240621,093800,6482700,88700,88700,88700,88700,0
|
|
20240621,093700,6482700,88700,88700,88700,88700,0
|
|
20240621,093600,6482700,88700,88700,88700,88700,0
|
|
20240621,093500,6482700,88700,88700,88700,88700,0
|
|
20240621,093400,6482700,88700,88700,88700,88700,0
|
|
20240621,093300,6482700,88700,88700,88700,88700,0
|
|
20240621,093200,6482700,88700,88700,88700,88700,0
|
|
20240621,093100,6482700,88700,88700,88700,88700,0
|
|
20240621,093000,6482700,88700,88600,88700,88600,6
|
|
20240621,092900,5951000,88600,88600,88600,88600,0
|
|
20240621,092800,5951000,88600,88600,88600,88600,0
|
|
20240621,092700,5951000,88600,88600,88600,88600,0
|
|
20240621,092600,5951000,88600,88600,88600,88600,0
|
|
20240621,092500,5951000,88600,88600,88600,88600,0
|
|
20240621,092400,5951000,88600,88600,88600,88600,0
|
|
20240621,092300,5951000,88600,88600,88600,88600,0
|
|
20240621,092200,5951000,88600,88700,88700,88600,7
|
|
20240621,092100,5330400,88700,88700,88700,88700,0
|
|
20240621,092000,5330400,88700,88700,88700,88700,0
|
|
20240621,091900,5330400,88700,88700,88700,88700,0
|
|
20240621,091800,5330400,88700,88700,88700,88700,0
|
|
20240621,091700,5330400,88700,88700,88700,88700,0
|
|
20240621,091600,5330400,88700,89100,89100,88700,48
|
|
20240621,091500,1072000,89200,89200,89200,89200,0
|
|
20240621,091400,1072000,89200,89200,89200,89200,1
|
|
20240621,091300,982800,89200,89200,89200,89200,0
|
|
20240621,091200,982800,89200,89200,89200,89200,0
|
|
20240621,091100,982800,89200,89200,89200,89200,0
|
|
20240621,091000,982800,89200,89200,89200,89200,0
|
|
20240621,090900,982800,89200,89300,89300,89200,3
|
|
20240621,090800,715100,89300,89300,89300,89300,6
|
|
20240621,090700,179300,89300,89300,89300,89300,0
|
|
20240621,090600,179300,89300,89300,89300,89300,0
|
|
20240621,090500,179300,89300,89300,89300,89300,0
|
|
20240621,090400,179300,89300,89300,89300,89300,0
|
|
20240621,090300,179300,89300,89300,89300,89300,0
|
|
20240621,090200,179300,89300,89300,89300,89300,0
|
|
20240621,090100,179300,89300,89300,89300,89300,1
|
|
20240621,090000,90000,90000,90000,90000,90000,1
|