676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,201300,35671100,84400,84400,84400,84400,17
|
|
20240624,201200,35671100,84400,84400,84400,84400,0
|
|
20240624,201100,35671100,84400,84400,84400,84400,0
|
|
20240624,201000,35671100,84400,84400,84400,84400,0
|
|
20240624,200900,35671100,84400,84400,84400,84400,0
|
|
20240624,200800,35671100,84400,84400,84400,84400,0
|
|
20240624,200700,35671100,84400,84400,84400,84400,0
|
|
20240624,200600,35671100,84400,84400,84400,84400,0
|
|
20240624,200500,35671100,84400,84400,84400,84400,0
|
|
20240624,200400,35671100,84400,84400,84400,84400,0
|
|
20240624,200300,35671100,84400,84400,84400,84400,0
|
|
20240624,200200,35671100,84400,84400,84400,84400,0
|
|
20240624,200100,35671100,84400,84400,84400,84400,0
|
|
20240624,200000,35671100,84400,84400,84400,84400,0
|
|
20240624,195900,35671100,84400,84400,84400,84400,0
|
|
20240624,195800,35671100,84400,84400,84400,84400,0
|
|
20240624,195700,35671100,84400,84400,84400,84400,0
|
|
20240624,195600,35671100,84400,84400,84400,84400,0
|
|
20240624,195500,35671100,84400,84400,84400,84400,0
|
|
20240624,195400,35671100,84400,84400,84400,84400,0
|
|
20240624,195300,35671100,84400,84400,84400,84400,0
|
|
20240624,195200,35671100,84400,84400,84400,84400,0
|
|
20240624,195100,35671100,84400,84400,84400,84400,0
|
|
20240624,195000,35671100,84400,84400,84400,84400,0
|
|
20240624,194900,35671100,84400,84400,84400,84400,0
|
|
20240624,194800,35671100,84400,84400,84400,84400,0
|
|
20240624,194700,35671100,84400,84400,84400,84400,0
|
|
20240624,194600,35671100,84400,84400,84400,84400,0
|
|
20240624,194500,35671100,84400,84400,84400,84400,0
|
|
20240624,194400,35671100,84400,84400,84400,84400,0
|
|
20240624,194300,35671100,84400,84400,84400,84400,17
|
|
20240624,194200,35671100,84400,84400,84400,84400,0
|
|
20240624,194100,35671100,84400,84400,84400,84400,0
|
|
20240624,194000,35671100,84400,84400,84400,84400,0
|
|
20240624,193900,35671100,84400,84400,84400,84400,0
|
|
20240624,193800,35671100,84400,84400,84400,84400,0
|
|
20240624,193700,35671100,84400,84400,84400,84400,0
|
|
20240624,193600,35671100,84400,84400,84400,84400,0
|
|
20240624,193500,35671100,84400,84400,84400,84400,0
|
|
20240624,193400,35671100,84400,84400,84400,84400,0
|
|
20240624,193300,35671100,84400,84400,84400,84400,0
|
|
20240624,193200,35671100,84400,84400,84400,84400,0
|
|
20240624,193100,35671100,84400,84400,84400,84400,0
|
|
20240624,193000,35671100,84400,84400,84400,84400,0
|
|
20240624,192900,35671100,84400,84400,84400,84400,0
|
|
20240624,192800,35671100,84400,84400,84400,84400,0
|
|
20240624,192700,35671100,84400,84400,84400,84400,0
|
|
20240624,192600,35671100,84400,84400,84400,84400,0
|
|
20240624,192500,35671100,84400,84400,84400,84400,0
|
|
20240624,192400,35671100,84400,84400,84400,84400,0
|
|
20240624,192300,35671100,84400,84400,84400,84400,0
|
|
20240624,192200,35671100,84400,84400,84400,84400,0
|
|
20240624,192100,35671100,84400,84400,84400,84400,0
|
|
20240624,192000,35671100,84400,84400,84400,84400,0
|
|
20240624,191900,35671100,84400,84400,84400,84400,0
|
|
20240624,191800,35671100,84400,84400,84400,84400,0
|
|
20240624,191700,35671100,84400,84400,84400,84400,0
|
|
20240624,191600,35671100,84400,84400,84400,84400,0
|
|
20240624,191500,35671100,84400,84400,84400,84400,0
|
|
20240624,191400,35671100,84400,84400,84400,84400,0
|
|
20240624,191300,35671100,84400,84400,84400,84400,17
|
|
20240624,191200,35671100,84400,84400,84400,84400,0
|
|
20240624,191100,35671100,84400,84400,84400,84400,0
|
|
20240624,191000,35671100,84400,84400,84400,84400,0
|
|
20240624,190900,35671100,84400,84400,84400,84400,0
|
|
20240624,190800,35671100,84400,84400,84400,84400,0
|
|
20240624,190700,35671100,84400,84400,84400,84400,0
|
|
20240624,190600,35671100,84400,84400,84400,84400,0
|
|
20240624,190500,35671100,84400,84400,84400,84400,0
|
|
20240624,190400,35671100,84400,84400,84400,84400,0
|
|
20240624,190300,35671100,84400,84400,84400,84400,0
|
|
20240624,190200,35671100,84400,84400,84400,84400,0
|
|
20240624,190100,35671100,84400,84400,84400,84400,0
|
|
20240624,190000,35671100,84400,84400,84400,84400,0
|
|
20240624,185900,35671100,84400,84400,84400,84400,0
|
|
20240624,185800,35671100,84400,84400,84400,84400,0
|
|
20240624,185700,35671100,84400,84400,84400,84400,0
|
|
20240624,185600,35671100,84400,84400,84400,84400,0
|
|
20240624,185500,35671100,84400,84400,84400,84400,0
|
|
20240624,185400,35671100,84400,84400,84400,84400,0
|
|
20240624,185300,35671100,84400,84400,84400,84400,0
|
|
20240624,185200,35671100,84400,84400,84400,84400,0
|
|
20240624,185100,35671100,84400,84400,84400,84400,0
|
|
20240624,185000,35671100,84400,84400,84400,84400,0
|
|
20240624,184900,35671100,84400,84400,84400,84400,0
|
|
20240624,184800,35671100,84400,84400,84400,84400,0
|
|
20240624,184700,35671100,84400,84400,84400,84400,0
|
|
20240624,184600,35671100,84400,84400,84400,84400,0
|
|
20240624,184500,35671100,84400,84400,84400,84400,0
|
|
20240624,184400,35671100,84400,84400,84400,84400,0
|
|
20240624,184300,35671100,84400,84400,84400,84400,17
|
|
20240624,184200,35671100,84400,84400,84400,84400,0
|
|
20240624,184100,35671100,84400,84400,84400,84400,0
|
|
20240624,184000,35671100,84400,84400,84400,84400,0
|
|
20240624,183900,35671100,84400,84400,84400,84400,0
|
|
20240624,183800,35671100,84400,84400,84400,84400,0
|
|
20240624,183700,35671100,84400,84400,84400,84400,0
|
|
20240624,183600,35671100,84400,84400,84400,84400,0
|
|
20240624,183500,35671100,84400,84400,84400,84400,0
|
|
20240624,183400,35671100,84400,84400,84400,84400,0
|
|
20240624,183300,35671100,84400,84400,84400,84400,0
|
|
20240624,183200,35671100,84400,84400,84400,84400,0
|
|
20240624,183100,35671100,84400,84400,84400,84400,0
|
|
20240624,183000,35671100,84400,84400,84400,84400,0
|
|
20240624,182900,35671100,84400,84400,84400,84400,0
|
|
20240624,182800,35671100,84400,84400,84400,84400,0
|
|
20240624,182700,35671100,84400,84400,84400,84400,0
|
|
20240624,182600,35671100,84400,84400,84400,84400,0
|
|
20240624,182500,35671100,84400,84400,84400,84400,0
|
|
20240624,182400,35671100,84400,84400,84400,84400,0
|
|
20240624,182300,35671100,84400,84400,84400,84400,0
|
|
20240624,182200,35671100,84400,84400,84400,84400,0
|
|
20240624,182100,35671100,84400,84400,84400,84400,0
|
|
20240624,182000,35671100,84400,84400,84400,84400,0
|
|
20240624,181900,35671100,84400,84400,84400,84400,0
|
|
20240624,181800,35671100,84400,84400,84400,84400,0
|
|
20240624,181700,35671100,84400,84400,84400,84400,0
|
|
20240624,181600,35671100,84400,84400,84400,84400,0
|
|
20240624,181500,35671100,84400,84400,84400,84400,0
|
|
20240624,181400,35671100,84400,84400,84400,84400,0
|
|
20240624,181300,35671100,84400,84400,84400,84400,17
|
|
20240624,181200,35671100,84400,84400,84400,84400,0
|
|
20240624,181100,35671100,84400,84400,84400,84400,0
|
|
20240624,181000,35671100,84400,84400,84400,84400,0
|
|
20240624,180900,35671100,84400,84400,84400,84400,0
|
|
20240624,180800,35671100,84400,84400,84400,84400,0
|
|
20240624,180700,35671100,84400,84400,84400,84400,0
|
|
20240624,180600,35671100,84400,84400,84400,84400,0
|
|
20240624,180500,35671100,84400,84400,84400,84400,0
|
|
20240624,180400,35671100,84400,84400,84400,84400,0
|
|
20240624,180300,35671100,84400,84400,84400,84400,0
|
|
20240624,180200,35671100,84400,84400,84400,84400,0
|
|
20240624,180100,35671100,84400,84400,84400,84400,0
|
|
20240624,180000,35671100,84400,84400,84400,84400,0
|
|
20240624,175900,35671100,84400,84400,84400,84400,0
|
|
20240624,175800,35671100,84400,84400,84400,84400,0
|
|
20240624,175700,35671100,84400,84400,84400,84400,0
|
|
20240624,175600,35671100,84400,84400,84400,84400,0
|
|
20240624,175500,35671100,84400,84400,84400,84400,0
|
|
20240624,175400,35671100,84400,84400,84400,84400,0
|
|
20240624,175300,35671100,84400,84400,84400,84400,0
|
|
20240624,175200,35671100,84400,84400,84400,84400,0
|
|
20240624,175100,35671100,84400,84400,84400,84400,0
|
|
20240624,175000,35671100,84400,84400,84400,84400,0
|
|
20240624,174900,35671100,84400,84400,84400,84400,0
|
|
20240624,174800,35671100,84400,84400,84400,84400,0
|
|
20240624,174700,35671100,84400,84400,84400,84400,0
|
|
20240624,174600,35671100,84400,84400,84400,84400,0
|
|
20240624,174500,35671100,84400,84400,84400,84400,0
|
|
20240624,174400,35671100,84400,84400,84400,84400,0
|
|
20240624,174300,35671100,84400,84400,84400,84400,17
|
|
20240624,174200,35671100,84400,84400,84400,84400,0
|
|
20240624,174100,35671100,84400,84400,84400,84400,0
|
|
20240624,174000,35671100,84400,84400,84400,84400,0
|
|
20240624,173900,35671100,84400,84400,84400,84400,0
|
|
20240624,173800,35671100,84400,84400,84400,84400,0
|
|
20240624,173700,35671100,84400,84400,84400,84400,0
|
|
20240624,173600,35671100,84400,84400,84400,84400,0
|
|
20240624,173500,35671100,84400,84400,84400,84400,0
|
|
20240624,173400,35671100,84400,84400,84400,84400,0
|
|
20240624,173300,35671100,84400,84400,84400,84400,0
|
|
20240624,173200,35671100,84400,84400,84400,84400,0
|
|
20240624,173100,35671100,84400,84400,84400,84400,0
|
|
20240624,173000,35671100,84400,84400,84400,84400,0
|
|
20240624,172900,35671100,84400,84400,84400,84400,0
|
|
20240624,172800,35671100,84400,84400,84400,84400,0
|
|
20240624,172700,35671100,84400,84400,84400,84400,0
|
|
20240624,172600,35671100,84400,84400,84400,84400,0
|
|
20240624,172500,35671100,84400,84400,84400,84400,0
|
|
20240624,172400,35671100,84400,84400,84400,84400,0
|
|
20240624,172300,35671100,84400,84400,84400,84400,0
|
|
20240624,172200,35671100,84400,84400,84400,84400,0
|
|
20240624,172100,35671100,84400,84400,84400,84400,0
|
|
20240624,172000,35671100,84400,84400,84400,84400,0
|
|
20240624,171900,35671100,84400,84400,84400,84400,0
|
|
20240624,171800,35671100,84400,84400,84400,84400,0
|
|
20240624,171700,35671100,84400,84400,84400,84400,0
|
|
20240624,171600,35671100,84400,84400,84400,84400,0
|
|
20240624,171500,35671100,84400,84400,84400,84400,0
|
|
20240624,171400,35671100,84400,84400,84400,84400,0
|
|
20240624,171300,35671100,84400,84400,84400,84400,17
|
|
20240624,171200,35671100,84400,84400,84400,84400,0
|
|
20240624,171100,35671100,84400,84400,84400,84400,0
|
|
20240624,171000,35671100,84400,84400,84400,84400,0
|
|
20240624,170900,35671100,84400,84400,84400,84400,0
|
|
20240624,170800,35671100,84400,84400,84400,84400,0
|
|
20240624,170700,35671100,84400,84400,84400,84400,0
|
|
20240624,170600,35671100,84400,84400,84400,84400,0
|
|
20240624,170500,35671100,84400,84400,84400,84400,0
|
|
20240624,170400,35671100,84400,84400,84400,84400,0
|
|
20240624,170300,35671100,84400,84400,84400,84400,0
|
|
20240624,170200,35671100,84400,84400,84400,84400,0
|
|
20240624,170100,35671100,84400,84400,84400,84400,0
|
|
20240624,170000,35671100,84400,84400,84400,84400,0
|
|
20240624,165900,35671100,84400,84400,84400,84400,0
|
|
20240624,165800,35671100,84400,84400,84400,84400,0
|
|
20240624,165700,35671100,84400,84400,84400,84400,0
|
|
20240624,165600,35671100,84400,84400,84400,84400,0
|
|
20240624,165500,35671100,84400,84400,84400,84400,0
|
|
20240624,165400,35671100,84400,84400,84400,84400,0
|
|
20240624,165300,35671100,84400,84400,84400,84400,0
|
|
20240624,165200,35671100,84400,84400,84400,84400,0
|
|
20240624,165100,35671100,84400,84400,84400,84400,0
|
|
20240624,165000,35671100,84400,84400,84400,84400,0
|
|
20240624,164900,35671100,84400,84400,84400,84400,0
|
|
20240624,164800,35671100,84400,84400,84400,84400,0
|
|
20240624,164700,35671100,84400,84400,84400,84400,0
|
|
20240624,164600,35671100,84400,84400,84400,84400,0
|
|
20240624,164500,35671100,84400,84400,84400,84400,0
|
|
20240624,164400,35671100,84400,84400,84400,84400,0
|
|
20240624,164300,35671100,84400,84400,84400,84400,17
|
|
20240624,164200,35671100,84400,84400,84400,84400,0
|
|
20240624,164100,35671100,84400,84400,84400,84400,0
|
|
20240624,164000,35671100,84400,84400,84400,84400,0
|
|
20240624,163900,35671100,84400,84400,84400,84400,0
|
|
20240624,163800,35671100,84400,84400,84400,84400,0
|
|
20240624,163700,35671100,84400,84400,84400,84400,0
|
|
20240624,163600,35671100,84400,84400,84400,84400,0
|
|
20240624,163500,35671100,84400,84400,84400,84400,0
|
|
20240624,163400,35671100,84400,84400,84400,84400,0
|
|
20240624,163300,35671100,84400,84400,84400,84400,0
|
|
20240624,163200,35671100,84400,84400,84400,84400,0
|
|
20240624,163100,35671100,84400,84400,84400,84400,0
|
|
20240624,163000,35671100,84400,84400,84400,84400,0
|
|
20240624,162900,35671100,84400,84400,84400,84400,0
|
|
20240624,162800,35671100,84400,84400,84400,84400,0
|
|
20240624,162700,35671100,84400,84400,84400,84400,0
|
|
20240624,162600,35671100,84400,84400,84400,84400,0
|
|
20240624,162500,35671100,84400,84400,84400,84400,0
|
|
20240624,162400,35671100,84400,84400,84400,84400,0
|
|
20240624,162300,35671100,84400,84400,84400,84400,0
|
|
20240624,162200,35671100,84400,84400,84400,84400,0
|
|
20240624,162100,35671100,84400,84400,84400,84400,0
|
|
20240624,162000,35671100,84400,84400,84400,84400,0
|
|
20240624,161900,35671100,84400,84400,84400,84400,0
|
|
20240624,161800,35671100,84400,84400,84400,84400,0
|
|
20240624,161700,35671100,84400,84400,84400,84400,0
|
|
20240624,161600,35671100,84400,84400,84400,84400,0
|
|
20240624,161500,35671100,84400,84400,84400,84400,0
|
|
20240624,161400,35671100,84400,84400,84400,84400,0
|
|
20240624,161300,35671100,84400,84400,84400,84400,17
|
|
20240624,161200,35671100,84400,84400,84400,84400,0
|
|
20240624,161100,35671100,84400,84400,84400,84400,0
|
|
20240624,161000,35671100,84400,84400,84400,84400,0
|
|
20240624,160900,35671100,84400,84400,84400,84400,0
|
|
20240624,160800,35671100,84400,84400,84400,84400,0
|
|
20240624,160700,35671100,84400,84400,84400,84400,0
|
|
20240624,160600,35671100,84400,84400,84400,84400,0
|
|
20240624,160500,35671100,84400,84400,84400,84400,0
|
|
20240624,160400,35671100,84400,84400,84400,84400,0
|
|
20240624,160300,35671100,84400,84400,84400,84400,0
|
|
20240624,160200,35671100,84400,84400,84400,84400,0
|
|
20240624,160100,35671100,84400,84400,84400,84400,0
|
|
20240624,160000,35671100,84400,84400,84400,84400,0
|
|
20240624,155900,35671100,84400,84400,84400,84400,0
|
|
20240624,155800,35671100,84400,84400,84400,84400,0
|
|
20240624,155700,35671100,84400,84400,84400,84400,0
|
|
20240624,155600,35671100,84400,84400,84400,84400,0
|
|
20240624,155500,35671100,84400,84400,84400,84400,0
|
|
20240624,155400,35671100,84400,84400,84400,84400,0
|
|
20240624,155300,35671100,84400,84400,84400,84400,0
|
|
20240624,155200,35671100,84400,84400,84400,84400,0
|
|
20240624,155100,35671100,84400,84400,84400,84400,0
|
|
20240624,155000,35671100,84400,84400,84400,84400,0
|
|
20240624,154900,35671100,84400,84400,84400,84400,0
|
|
20240624,154800,35671100,84400,84400,84400,84400,0
|
|
20240624,154700,35671100,84400,84400,84400,84400,0
|
|
20240624,154600,35671100,84400,84400,84400,84400,0
|
|
20240624,154500,35671100,84400,84400,84400,84400,0
|
|
20240624,154400,35671100,84400,84400,84400,84400,0
|
|
20240624,154300,35671100,84400,84400,84400,84400,17
|
|
20240624,154200,35671100,84400,84400,84400,84400,0
|
|
20240624,154100,35671100,84400,84400,84400,84400,0
|
|
20240624,154000,35671100,84400,84400,84400,84400,0
|
|
20240624,153900,35671100,84400,84400,84400,84400,0
|
|
20240624,153800,35671100,84400,84400,84400,84400,0
|
|
20240624,153700,35671100,84400,84400,84400,84400,0
|
|
20240624,153600,35671100,84400,84400,84400,84400,0
|
|
20240624,153500,35671100,84400,84400,84400,84400,0
|
|
20240624,153400,35671100,84400,84400,84400,84400,0
|
|
20240624,153300,35671100,84400,84400,84400,84400,0
|
|
20240624,153200,35671100,84400,84400,84400,84400,0
|
|
20240624,153100,35671100,84400,84400,84400,84400,0
|
|
20240624,153000,35671100,84400,84400,84400,84400,17
|
|
20240624,152900,34236300,84300,84300,84300,84300,0
|
|
20240624,152800,34236300,84300,84300,84300,84300,0
|
|
20240624,152700,34236300,84300,84300,84300,84300,0
|
|
20240624,152600,34236300,84300,84300,84300,84300,0
|
|
20240624,152500,34236300,84300,84300,84300,84300,0
|
|
20240624,152400,34236300,84300,84300,84300,84300,0
|
|
20240624,152300,34236300,84300,84300,84300,84300,0
|
|
20240624,152200,34236300,84300,84300,84300,84300,0
|
|
20240624,152100,34236300,84300,84300,84300,84300,0
|
|
20240624,152000,34236300,84300,84300,84300,84300,0
|
|
20240624,151900,34236300,84300,83900,84300,83900,5
|
|
20240624,151800,33815800,83300,83300,83300,83300,0
|
|
20240624,151700,33815800,83300,83300,83300,83300,0
|
|
20240624,151600,33815800,83300,83300,83300,83300,0
|
|
20240624,151500,33815800,83300,83300,83300,83300,3
|
|
20240624,151400,33565900,83300,83300,83300,83300,0
|
|
20240624,151300,33565900,83300,83300,83300,83300,0
|
|
20240624,151200,33565900,83300,83300,83300,83300,0
|
|
20240624,151100,33565900,83300,83300,83300,83300,0
|
|
20240624,151000,33565900,83300,83400,83400,83300,2
|
|
20240624,150900,33399200,83600,83600,83600,83600,0
|
|
20240624,150800,33399200,83600,83600,83600,83600,0
|
|
20240624,150700,33399200,83600,83600,83600,83600,1
|
|
20240624,150600,33315600,83300,83300,83300,83300,0
|
|
20240624,150500,33315600,83300,83300,83300,83300,0
|
|
20240624,150400,33315600,83300,83300,83300,83300,0
|
|
20240624,150300,33315600,83300,83300,83300,83300,0
|
|
20240624,150200,33315600,83300,83300,83300,83300,0
|
|
20240624,150100,33315600,83300,83300,83300,83300,0
|
|
20240624,150000,33315600,83300,83300,83300,83300,0
|
|
20240624,145900,33315600,83300,83300,83300,83300,0
|
|
20240624,145800,33315600,83300,83300,83300,83300,0
|
|
20240624,145700,33315600,83300,83300,83300,83300,0
|
|
20240624,145600,33315600,83300,83300,83300,83300,0
|
|
20240624,145500,33315600,83300,83300,83300,83300,0
|
|
20240624,145400,33315600,83300,83300,83300,83300,0
|
|
20240624,145300,33315600,83300,83300,83300,83300,0
|
|
20240624,145200,33315600,83300,83300,83300,83300,0
|
|
20240624,145100,33315600,83300,83300,83300,83300,0
|
|
20240624,145000,33315600,83300,83300,83300,83300,0
|
|
20240624,144900,33315600,83300,83300,83300,83300,0
|
|
20240624,144800,33315600,83300,83300,83300,83300,0
|
|
20240624,144700,33315600,83300,83300,83300,83300,0
|
|
20240624,144600,33315600,83300,83300,83300,83300,0
|
|
20240624,144500,33315600,83300,83400,83400,83300,4
|
|
20240624,144400,32982200,83600,83600,83600,83600,3
|
|
20240624,144300,32731400,83600,83600,83600,83600,0
|
|
20240624,144200,32731400,83600,83600,83600,83600,0
|
|
20240624,144100,32731400,83600,83600,83600,83600,0
|
|
20240624,144000,32731400,83600,83600,83600,83600,0
|
|
20240624,143900,32731400,83600,83600,83600,83600,0
|
|
20240624,143800,32731400,83600,83600,83600,83600,0
|
|
20240624,143700,32731400,83600,83600,83600,83600,0
|
|
20240624,143600,32731400,83600,83600,83600,83600,0
|
|
20240624,143500,32731400,83600,83600,83600,83600,0
|
|
20240624,143400,32731400,83600,83600,83600,83600,0
|
|
20240624,143300,32731400,83600,83600,83600,83600,0
|
|
20240624,143200,32731400,83600,83600,83600,83600,0
|
|
20240624,143100,32731400,83600,83600,83600,83600,0
|
|
20240624,143000,32731400,83600,83600,83600,83600,0
|
|
20240624,142900,32731400,83600,83600,83600,83600,0
|
|
20240624,142800,32731400,83600,83600,83600,83600,0
|
|
20240624,142700,32731400,83600,83600,83600,83600,0
|
|
20240624,142600,32731400,83600,83600,83600,83600,1
|
|
20240624,142500,32647800,83600,83600,83600,83600,0
|
|
20240624,142400,32647800,83600,83600,83600,83600,0
|
|
20240624,142300,32647800,83600,83600,83600,83600,0
|
|
20240624,142200,32647800,83600,83600,83600,83600,0
|
|
20240624,142100,32647800,83600,83600,83600,83600,0
|
|
20240624,142000,32647800,83600,83600,83600,83600,0
|
|
20240624,141900,32647800,83600,83600,83600,83600,0
|
|
20240624,141800,32647800,83600,83600,83600,83600,0
|
|
20240624,141700,32647800,83600,83600,83600,83600,0
|
|
20240624,141600,32647800,83600,83600,83600,83600,0
|
|
20240624,141500,32647800,83600,83600,83600,83600,0
|
|
20240624,141400,32647800,83600,83600,83600,83600,0
|
|
20240624,141300,32647800,83600,83600,83600,83600,1
|
|
20240624,141200,32564200,83400,83400,83400,83400,0
|
|
20240624,141100,32564200,83400,83400,83400,83400,0
|
|
20240624,141000,32564200,83400,83400,83400,83400,0
|
|
20240624,140900,32564200,83400,83400,83400,83400,0
|
|
20240624,140800,32564200,83400,83400,83400,83400,0
|
|
20240624,140700,32564200,83400,83400,83400,83400,0
|
|
20240624,140600,32564200,83400,83400,83400,83400,0
|
|
20240624,140500,32564200,83400,83400,83400,83400,0
|
|
20240624,140400,32564200,83400,83400,83400,83400,0
|
|
20240624,140300,32564200,83400,83400,83400,83400,0
|
|
20240624,140200,32564200,83400,83400,83400,83400,0
|
|
20240624,140100,32564200,83400,83400,83400,83400,0
|
|
20240624,140000,32564200,83400,83400,83400,83400,0
|
|
20240624,135900,32564200,83400,83400,83400,83400,0
|
|
20240624,135800,32564200,83400,83400,83400,83400,0
|
|
20240624,135700,32564200,83400,83400,83400,83400,0
|
|
20240624,135600,32564200,83400,83400,83400,83400,2
|
|
20240624,135500,32397400,84200,84200,84200,84200,0
|
|
20240624,135400,32397400,84200,84200,84200,84200,0
|
|
20240624,135300,32397400,84200,84200,84200,84200,0
|
|
20240624,135200,32397400,84200,84200,84200,84200,0
|
|
20240624,135100,32397400,84200,84200,84200,84200,0
|
|
20240624,135000,32397400,84200,84200,84200,84200,0
|
|
20240624,134900,32397400,84200,84200,84200,84200,0
|
|
20240624,134800,32397400,84200,84200,84200,84200,0
|
|
20240624,134700,32397400,84200,84200,84200,84200,0
|
|
20240624,134600,32397400,84200,84200,84200,84200,0
|
|
20240624,134500,32397400,84200,84200,84200,84200,0
|
|
20240624,134400,32397400,84200,84200,84200,84200,0
|
|
20240624,134300,32397400,84200,84200,84200,84200,0
|
|
20240624,134200,32397400,84200,84200,84200,84200,0
|
|
20240624,134100,32397400,84200,84200,84200,84200,0
|
|
20240624,134000,32397400,84200,84200,84200,84200,0
|
|
20240624,133900,32397400,84200,84200,84200,84200,0
|
|
20240624,133800,32397400,84200,84200,84200,84200,0
|
|
20240624,133700,32397400,84200,84200,84200,84200,0
|
|
20240624,133600,32397400,84200,84200,84200,84200,0
|
|
20240624,133500,32397400,84200,84200,84200,84200,0
|
|
20240624,133400,32397400,84200,84200,84200,84200,0
|
|
20240624,133300,32397400,84200,84200,84200,84200,0
|
|
20240624,133200,32397400,84200,84200,84200,84200,0
|
|
20240624,133100,32397400,84200,84200,84200,84200,0
|
|
20240624,133000,32397400,84200,84200,84200,84200,0
|
|
20240624,132900,32397400,84200,84200,84200,84200,0
|
|
20240624,132800,32397400,84200,84200,84200,84200,0
|
|
20240624,132700,32397400,84200,84200,84200,84200,0
|
|
20240624,132600,32397400,84200,84200,84200,84200,0
|
|
20240624,132500,32397400,84200,84200,84200,84200,0
|
|
20240624,132400,32397400,84200,84200,84200,84200,0
|
|
20240624,132300,32397400,84200,84200,84200,84200,0
|
|
20240624,132200,32397400,84200,84200,84200,84200,0
|
|
20240624,132100,32397400,84200,84200,84200,84200,0
|
|
20240624,132000,32397400,84200,84200,84200,84200,0
|
|
20240624,131900,32397400,84200,84200,84200,84200,0
|
|
20240624,131800,32397400,84200,84200,84200,84200,0
|
|
20240624,131700,32397400,84200,84200,84200,84200,0
|
|
20240624,131600,32397400,84200,84200,84200,84200,0
|
|
20240624,131500,32397400,84200,84200,84200,84200,0
|
|
20240624,131400,32397400,84200,84200,84200,84200,0
|
|
20240624,131300,32397400,84200,84200,84200,84200,0
|
|
20240624,131200,32397400,84200,84200,84200,84200,0
|
|
20240624,131100,32397400,84200,84200,84200,84200,0
|
|
20240624,131000,32397400,84200,84200,84200,84200,0
|
|
20240624,130900,32397400,84200,84200,84200,84200,2
|
|
20240624,130800,32229000,84100,84100,84100,84100,0
|
|
20240624,130700,32229000,84100,84100,84100,84100,0
|
|
20240624,130600,32229000,84100,84000,84100,84000,10
|
|
20240624,130500,31388800,84100,84100,84100,84100,0
|
|
20240624,130400,31388800,84100,84100,84100,84100,0
|
|
20240624,130300,31388800,84100,84100,84100,84100,0
|
|
20240624,130200,31388800,84100,84100,84100,84100,0
|
|
20240624,130100,31388800,84100,84100,84100,84100,0
|
|
20240624,130000,31388800,84100,84100,84100,84100,1
|
|
20240624,125900,31304700,83400,83400,83400,83400,0
|
|
20240624,125800,31304700,83400,83400,83400,83400,0
|
|
20240624,125700,31304700,83400,83400,83400,83400,0
|
|
20240624,125600,31304700,83400,83400,83400,83400,0
|
|
20240624,125500,31304700,83400,83400,83400,83400,0
|
|
20240624,125400,31304700,83400,83400,83400,83400,0
|
|
20240624,125300,31304700,83400,83400,83400,83400,0
|
|
20240624,125200,31304700,83400,83400,83400,83400,0
|
|
20240624,125100,31304700,83400,83400,83400,83400,0
|
|
20240624,125000,31304700,83400,83400,83400,83400,0
|
|
20240624,124900,31304700,83400,83400,83400,83400,0
|
|
20240624,124800,31304700,83400,83400,83400,83400,0
|
|
20240624,124700,31304700,83400,83400,83400,83400,0
|
|
20240624,124600,31304700,83400,83400,83400,83400,0
|
|
20240624,124500,31304700,83400,83400,83400,83400,0
|
|
20240624,124400,31304700,83400,83400,83400,83400,1
|
|
20240624,124300,31221300,83200,83200,83200,83200,0
|
|
20240624,124200,31221300,83200,83200,83200,83200,0
|
|
20240624,124100,31221300,83200,83200,83200,83200,0
|
|
20240624,124000,31221300,83200,83200,83200,83200,0
|
|
20240624,123900,31221300,83200,83200,83200,83200,0
|
|
20240624,123800,31221300,83200,83200,83200,83200,0
|
|
20240624,123700,31221300,83200,83200,83200,83200,0
|
|
20240624,123600,31221300,83200,83200,83200,83200,0
|
|
20240624,123500,31221300,83200,83200,83200,83200,0
|
|
20240624,123400,31221300,83200,83200,83200,83200,0
|
|
20240624,123300,31221300,83200,83200,83200,83200,0
|
|
20240624,123200,31221300,83200,83200,83200,83200,0
|
|
20240624,123100,31221300,83200,83200,83200,83200,0
|
|
20240624,123000,31221300,83200,83200,83200,83200,0
|
|
20240624,122900,31221300,83200,83200,83200,83200,0
|
|
20240624,122800,31221300,83200,83200,83200,83200,0
|
|
20240624,122700,31221300,83200,83200,83200,83200,0
|
|
20240624,122600,31221300,83200,83200,83200,83200,0
|
|
20240624,122500,31221300,83200,83200,83200,83200,0
|
|
20240624,122400,31221300,83200,83200,83200,83200,0
|
|
20240624,122300,31221300,83200,83200,83200,83200,0
|
|
20240624,122200,31221300,83200,83200,83200,83200,0
|
|
20240624,122100,31221300,83200,83200,83200,83200,0
|
|
20240624,122000,31221300,83200,83200,83200,83200,0
|
|
20240624,121900,31221300,83200,83200,83200,83200,0
|
|
20240624,121800,31221300,83200,83200,83200,83200,0
|
|
20240624,121700,31221300,83200,83200,83200,83200,0
|
|
20240624,121600,31221300,83200,83200,83200,83200,0
|
|
20240624,121500,31221300,83200,83200,83200,83200,0
|
|
20240624,121400,31221300,83200,83200,83200,83200,0
|
|
20240624,121300,31221300,83200,83200,83200,83200,0
|
|
20240624,121200,31221300,83200,83200,83200,83200,0
|
|
20240624,121100,31221300,83200,83200,83200,83200,0
|
|
20240624,121000,31221300,83200,83200,83200,83200,0
|
|
20240624,120900,31221300,83200,83200,83200,83200,0
|
|
20240624,120800,31221300,83200,83200,83200,83200,0
|
|
20240624,120700,31221300,83200,83200,83200,83200,0
|
|
20240624,120600,31221300,83200,83200,83200,83200,0
|
|
20240624,120500,31221300,83200,83200,83200,83200,0
|
|
20240624,120400,31221300,83200,83200,83200,83200,0
|
|
20240624,120300,31221300,83200,83200,83200,83200,0
|
|
20240624,120200,31221300,83200,83200,83200,83200,0
|
|
20240624,120100,31221300,83200,83200,83200,83200,0
|
|
20240624,120000,31221300,83200,83200,83200,83200,0
|
|
20240624,115900,31221300,83200,83200,83200,83200,2
|
|
20240624,115800,31054900,83900,83900,83900,83900,0
|
|
20240624,115700,31054900,83900,83900,83900,83900,0
|
|
20240624,115600,31054900,83900,83900,83900,83900,0
|
|
20240624,115500,31054900,83900,83900,83900,83900,0
|
|
20240624,115400,31054900,83900,83900,83900,83900,0
|
|
20240624,115300,31054900,83900,83900,83900,83900,0
|
|
20240624,115200,31054900,83900,83900,83900,83900,0
|
|
20240624,115100,31054900,83900,83900,83900,83900,0
|
|
20240624,115000,31054900,83900,83900,83900,83900,0
|
|
20240624,114900,31054900,83900,83900,83900,83900,0
|
|
20240624,114800,31054900,83900,83900,83900,83900,0
|
|
20240624,114700,31054900,83900,83900,83900,83900,0
|
|
20240624,114600,31054900,83900,83900,83900,83900,0
|
|
20240624,114500,31054900,83900,83900,83900,83900,0
|
|
20240624,114400,31054900,83900,83900,83900,83900,0
|
|
20240624,114300,31054900,83900,83900,83900,83900,0
|
|
20240624,114200,31054900,83900,83900,83900,83900,0
|
|
20240624,114100,31054900,83900,83900,83900,83900,0
|
|
20240624,114000,31054900,83900,83900,83900,83900,0
|
|
20240624,113900,31054900,83900,83900,83900,83900,0
|
|
20240624,113800,31054900,83900,83900,83900,83900,0
|
|
20240624,113700,31054900,83900,83900,83900,83900,0
|
|
20240624,113600,31054900,83900,83900,83900,83900,0
|
|
20240624,113500,31054900,83900,83900,83900,83900,0
|
|
20240624,113400,31054900,83900,83800,83900,83800,20
|
|
20240624,113300,29377700,83900,83900,83900,83900,0
|
|
20240624,113200,29377700,83900,83900,83900,83900,0
|
|
20240624,113100,29377700,83900,83900,83900,83900,0
|
|
20240624,113000,29377700,83900,83900,83900,83900,0
|
|
20240624,112900,29377700,83900,83900,83900,83900,0
|
|
20240624,112800,29377700,83900,83900,83900,83900,0
|
|
20240624,112700,29377700,83900,83900,83900,83900,0
|
|
20240624,112600,29377700,83900,83900,83900,83900,0
|
|
20240624,112500,29377700,83900,83900,83900,83900,0
|
|
20240624,112400,29377700,83900,83900,83900,83900,0
|
|
20240624,112300,29377700,83900,83900,83900,83900,0
|
|
20240624,112200,29377700,83900,83900,83900,83900,0
|
|
20240624,112100,29377700,83900,83900,83900,83900,0
|
|
20240624,112000,29377700,83900,83900,83900,83900,0
|
|
20240624,111900,29377700,83900,83900,83900,83900,0
|
|
20240624,111800,29377700,83900,83900,83900,83900,0
|
|
20240624,111700,29377700,83900,83900,83900,83900,0
|
|
20240624,111600,29377700,83900,83900,83900,83900,0
|
|
20240624,111500,29377700,83900,83900,83900,83900,0
|
|
20240624,111400,29377700,83900,83900,83900,83900,0
|
|
20240624,111300,29377700,83900,83700,83900,83700,6
|
|
20240624,111200,28875000,83500,83500,83500,83500,0
|
|
20240624,111100,28875000,83500,83500,83500,83500,0
|
|
20240624,111000,28875000,83500,83500,83500,83500,0
|
|
20240624,110900,28875000,83500,83500,83500,83500,0
|
|
20240624,110800,28875000,83500,83500,83500,83500,0
|
|
20240624,110700,28875000,83500,83500,83500,83500,0
|
|
20240624,110600,28875000,83500,83500,83500,83500,0
|
|
20240624,110500,28875000,83500,83500,83500,83500,0
|
|
20240624,110400,28875000,83500,83500,83500,83500,0
|
|
20240624,110300,28875000,83500,83500,83500,83500,0
|
|
20240624,110200,28875000,83500,83500,83500,83500,0
|
|
20240624,110100,28875000,83500,83500,83500,83500,0
|
|
20240624,110000,28875000,83500,83500,83500,83500,0
|
|
20240624,105900,28875000,83500,83500,83500,83500,0
|
|
20240624,105800,28875000,83500,83500,83500,83500,0
|
|
20240624,105700,28875000,83500,83500,83500,83500,0
|
|
20240624,105600,28875000,83500,83500,83500,83500,0
|
|
20240624,105500,28875000,83500,83500,83500,83500,0
|
|
20240624,105400,28875000,83500,83500,83500,83500,0
|
|
20240624,105300,28875000,83500,83500,83500,83500,0
|
|
20240624,105200,28875000,83500,83500,83500,83500,0
|
|
20240624,105100,28875000,83500,83500,83500,83500,0
|
|
20240624,105000,28875000,83500,83500,83500,83500,0
|
|
20240624,104900,28875000,83500,83500,83500,83500,0
|
|
20240624,104800,28875000,83500,83500,83500,83500,0
|
|
20240624,104700,28875000,83500,83500,83500,83500,0
|
|
20240624,104600,28875000,83500,83500,83500,83500,6
|
|
20240624,104500,28374000,83800,83800,83800,83800,0
|
|
20240624,104400,28374000,83800,83800,83800,83800,2
|
|
20240624,104300,28206400,83200,83200,83200,83200,0
|
|
20240624,104200,28206400,83200,83200,83200,83200,0
|
|
20240624,104100,28206400,83200,83200,83200,83200,0
|
|
20240624,104000,28206400,83200,83200,83200,83200,0
|
|
20240624,103900,28206400,83200,83200,83200,83200,0
|
|
20240624,103800,28206400,83200,83200,83200,83200,0
|
|
20240624,103700,28206400,83200,83200,83200,83200,0
|
|
20240624,103600,28206400,83200,83200,83200,83200,0
|
|
20240624,103500,28206400,83200,83200,83200,83200,0
|
|
20240624,103400,28206400,83200,83200,83200,83200,0
|
|
20240624,103300,28206400,83200,83200,83200,83200,0
|
|
20240624,103200,28206400,83200,83200,83200,83200,0
|
|
20240624,103100,28206400,83200,83200,83200,83200,0
|
|
20240624,103000,28206400,83200,83200,83200,83200,0
|
|
20240624,102900,28206400,83200,83200,83200,83200,0
|
|
20240624,102800,28206400,83200,83200,83200,83200,0
|
|
20240624,102700,28206400,83200,83200,83200,83200,0
|
|
20240624,102600,28206400,83200,83200,83200,83200,0
|
|
20240624,102500,28206400,83200,83500,83500,83200,3
|
|
20240624,102400,27956500,83800,83800,83800,83800,0
|
|
20240624,102300,27956500,83800,83800,83800,83800,0
|
|
20240624,102200,27956500,83800,83800,83800,83800,0
|
|
20240624,102100,27956500,83800,83800,83800,83800,0
|
|
20240624,102000,27956500,83800,83800,83800,83800,0
|
|
20240624,101900,27956500,83800,83800,83800,83800,0
|
|
20240624,101800,27956500,83800,83800,83800,83800,0
|
|
20240624,101700,27956500,83800,83800,83800,83800,0
|
|
20240624,101600,27956500,83800,83800,83800,83800,0
|
|
20240624,101500,27956500,83800,83800,83800,83800,0
|
|
20240624,101400,27956500,83800,83800,83800,83800,0
|
|
20240624,101300,27956500,83800,83800,83800,83800,0
|
|
20240624,101200,27956500,83800,83800,83800,83800,0
|
|
20240624,101100,27956500,83800,83800,83800,83800,0
|
|
20240624,101000,27956500,83800,83800,83800,83800,0
|
|
20240624,100900,27956500,83800,83800,83800,83800,0
|
|
20240624,100800,27956500,83800,83800,83800,83800,0
|
|
20240624,100700,27956500,83800,83800,83800,83800,0
|
|
20240624,100600,27956500,83800,83800,83800,83800,0
|
|
20240624,100500,27956500,83800,83800,83800,83800,0
|
|
20240624,100400,27956500,83800,83800,83800,83800,0
|
|
20240624,100300,27956500,83800,83800,83800,83800,0
|
|
20240624,100200,27956500,83800,83800,83800,83800,0
|
|
20240624,100100,27956500,83800,83800,83800,83800,9
|
|
20240624,100000,27202300,83900,84200,84200,83900,31
|
|
20240624,095900,24601100,84000,84000,84000,84000,0
|
|
20240624,095800,24601100,84000,84000,84000,84000,0
|
|
20240624,095700,24601100,84000,84000,84000,84000,0
|
|
20240624,095600,24601100,84000,84000,84000,84000,47
|
|
20240624,095500,20653100,84000,84000,84000,84000,0
|
|
20240624,095400,20653100,84000,84000,84000,84000,0
|
|
20240624,095300,20653100,84000,84000,84000,84000,0
|
|
20240624,095200,20653100,84000,84000,84000,84000,0
|
|
20240624,095100,20653100,84000,84000,84000,84000,10
|
|
20240624,095000,19813100,84000,84000,84000,84000,0
|
|
20240624,094900,19813100,84000,84000,84000,84000,0
|
|
20240624,094800,19813100,84000,84000,84000,84000,0
|
|
20240624,094700,19813100,84000,84000,84000,84000,0
|
|
20240624,094600,19813100,84000,84000,84000,84000,0
|
|
20240624,094500,19813100,84000,84000,84000,84000,0
|
|
20240624,094400,19813100,84000,84000,84000,84000,0
|
|
20240624,094300,19813100,84000,84000,84000,84000,0
|
|
20240624,094200,19813100,84000,84000,84000,84000,0
|
|
20240624,094100,19813100,84000,84000,84000,84000,0
|
|
20240624,094000,19813100,84000,84000,84000,84000,0
|
|
20240624,093900,19813100,84000,84300,84300,84000,2
|
|
20240624,093800,19644800,84400,84400,84400,84400,0
|
|
20240624,093700,19644800,84400,84400,84400,84400,0
|
|
20240624,093600,19644800,84400,84400,84400,84400,30
|
|
20240624,093500,17112800,84400,84400,84400,84400,0
|
|
20240624,093400,17112800,84400,84400,84400,84400,0
|
|
20240624,093300,17112800,84400,84400,84400,84400,0
|
|
20240624,093200,17112800,84400,84400,84400,84400,0
|
|
20240624,093100,17112800,84400,84400,84400,84400,0
|
|
20240624,093000,17112800,84400,84400,84400,84400,0
|
|
20240624,092900,17112800,84400,84400,84400,84400,0
|
|
20240624,092800,17112800,84400,84400,84400,84400,0
|
|
20240624,092700,17112800,84400,84400,84400,84400,0
|
|
20240624,092600,17112800,84400,84400,84400,84400,12
|
|
20240624,092500,16100000,84400,84400,84400,84400,0
|
|
20240624,092400,16100000,84400,84400,84400,84400,5
|
|
20240624,092300,15678000,84400,84400,84400,84400,0
|
|
20240624,092200,15678000,84400,84400,84400,84400,0
|
|
20240624,092100,15678000,84400,84400,84400,84400,0
|
|
20240624,092000,15678000,84400,84400,84400,84400,21
|
|
20240624,091900,13905600,84400,84400,84400,84400,5
|
|
20240624,091800,13483600,84300,84300,84300,84300,0
|
|
20240624,091700,13483600,84300,84300,84300,84300,0
|
|
20240624,091600,13483600,84300,84300,84300,84300,10
|
|
20240624,091500,12640600,84300,84300,84300,84300,0
|
|
20240624,091400,12640600,84300,84300,84300,84300,2
|
|
20240624,091300,12472000,84200,84200,84200,84200,5
|
|
20240624,091200,12051000,84200,84200,84200,84200,0
|
|
20240624,091100,12051000,84200,84200,84200,84200,0
|
|
20240624,091000,12051000,84200,84200,84200,84200,0
|
|
20240624,090900,12051000,84200,84200,84200,84200,1
|
|
20240624,090800,11966800,84100,84100,84100,84100,0
|
|
20240624,090700,11966800,84100,84100,84100,84100,2
|
|
20240624,090600,11798600,84500,84500,84500,84500,7
|
|
20240624,090500,11207100,84600,84500,84600,84500,16
|
|
20240624,090400,9854100,84500,84500,84500,84500,4
|
|
20240624,090300,9516100,84500,84400,84500,84100,16
|
|
20240624,090200,8166700,84400,84300,84400,84300,23
|
|
20240624,090100,6226200,84300,84100,84300,84100,61
|
|
20240624,090000,1095900,84300,84300,84300,84300,13
|