677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,201400,25320900,83500,83500,83500,83500,40
|
|
20240625,201300,25320900,83500,83500,83500,83500,0
|
|
20240625,201200,25320900,83500,83500,83500,83500,0
|
|
20240625,201100,25320900,83500,83500,83500,83500,0
|
|
20240625,201000,25320900,83500,83500,83500,83500,0
|
|
20240625,200900,25320900,83500,83500,83500,83500,0
|
|
20240625,200800,25320900,83500,83500,83500,83500,0
|
|
20240625,200700,25320900,83500,83500,83500,83500,0
|
|
20240625,200600,25320900,83500,83500,83500,83500,0
|
|
20240625,200500,25320900,83500,83500,83500,83500,0
|
|
20240625,200400,25320900,83500,83500,83500,83500,0
|
|
20240625,200300,25320900,83500,83500,83500,83500,0
|
|
20240625,200200,25320900,83500,83500,83500,83500,0
|
|
20240625,200100,25320900,83500,83500,83500,83500,0
|
|
20240625,200000,25320900,83500,83500,83500,83500,0
|
|
20240625,195900,25320900,83500,83500,83500,83500,0
|
|
20240625,195800,25320900,83500,83500,83500,83500,0
|
|
20240625,195700,25320900,83500,83500,83500,83500,0
|
|
20240625,195600,25320900,83500,83500,83500,83500,0
|
|
20240625,195500,25320900,83500,83500,83500,83500,0
|
|
20240625,195400,25320900,83500,83500,83500,83500,0
|
|
20240625,195300,25320900,83500,83500,83500,83500,0
|
|
20240625,195200,25320900,83500,83500,83500,83500,0
|
|
20240625,195100,25320900,83500,83500,83500,83500,0
|
|
20240625,195000,25320900,83500,83500,83500,83500,0
|
|
20240625,194900,25320900,83500,83500,83500,83500,0
|
|
20240625,194800,25320900,83500,83500,83500,83500,0
|
|
20240625,194700,25320900,83500,83500,83500,83500,0
|
|
20240625,194600,25320900,83500,83500,83500,83500,0
|
|
20240625,194500,25320900,83500,83500,83500,83500,0
|
|
20240625,194400,25320900,83500,83500,83500,83500,40
|
|
20240625,194300,25320900,83500,83500,83500,83500,0
|
|
20240625,194200,25320900,83500,83500,83500,83500,0
|
|
20240625,194100,25320900,83500,83500,83500,83500,0
|
|
20240625,194000,25320900,83500,83500,83500,83500,0
|
|
20240625,193900,25320900,83500,83500,83500,83500,0
|
|
20240625,193800,25320900,83500,83500,83500,83500,0
|
|
20240625,193700,25320900,83500,83500,83500,83500,0
|
|
20240625,193600,25320900,83500,83500,83500,83500,0
|
|
20240625,193500,25320900,83500,83500,83500,83500,0
|
|
20240625,193400,25320900,83500,83500,83500,83500,0
|
|
20240625,193300,25320900,83500,83500,83500,83500,0
|
|
20240625,193200,25320900,83500,83500,83500,83500,0
|
|
20240625,193100,25320900,83500,83500,83500,83500,0
|
|
20240625,193000,25320900,83500,83500,83500,83500,0
|
|
20240625,192900,25320900,83500,83500,83500,83500,0
|
|
20240625,192800,25320900,83500,83500,83500,83500,0
|
|
20240625,192700,25320900,83500,83500,83500,83500,0
|
|
20240625,192600,25320900,83500,83500,83500,83500,0
|
|
20240625,192500,25320900,83500,83500,83500,83500,0
|
|
20240625,192400,25320900,83500,83500,83500,83500,0
|
|
20240625,192300,25320900,83500,83500,83500,83500,0
|
|
20240625,192200,25320900,83500,83500,83500,83500,0
|
|
20240625,192100,25320900,83500,83500,83500,83500,0
|
|
20240625,192000,25320900,83500,83500,83500,83500,0
|
|
20240625,191900,25320900,83500,83500,83500,83500,0
|
|
20240625,191800,25320900,83500,83500,83500,83500,0
|
|
20240625,191700,25320900,83500,83500,83500,83500,0
|
|
20240625,191600,25320900,83500,83500,83500,83500,0
|
|
20240625,191500,25320900,83500,83500,83500,83500,0
|
|
20240625,191400,25320900,83500,83500,83500,83500,40
|
|
20240625,191300,25320900,83500,83500,83500,83500,0
|
|
20240625,191200,25320900,83500,83500,83500,83500,0
|
|
20240625,191100,25320900,83500,83500,83500,83500,0
|
|
20240625,191000,25320900,83500,83500,83500,83500,0
|
|
20240625,190900,25320900,83500,83500,83500,83500,0
|
|
20240625,190800,25320900,83500,83500,83500,83500,0
|
|
20240625,190700,25320900,83500,83500,83500,83500,0
|
|
20240625,190600,25320900,83500,83500,83500,83500,0
|
|
20240625,190500,25320900,83500,83500,83500,83500,0
|
|
20240625,190400,25320900,83500,83500,83500,83500,0
|
|
20240625,190300,25320900,83500,83500,83500,83500,0
|
|
20240625,190200,25320900,83500,83500,83500,83500,0
|
|
20240625,190100,25320900,83500,83500,83500,83500,0
|
|
20240625,190000,25320900,83500,83500,83500,83500,0
|
|
20240625,185900,25320900,83500,83500,83500,83500,0
|
|
20240625,185800,25320900,83500,83500,83500,83500,0
|
|
20240625,185700,25320900,83500,83500,83500,83500,0
|
|
20240625,185600,25320900,83500,83500,83500,83500,0
|
|
20240625,185500,25320900,83500,83500,83500,83500,0
|
|
20240625,185400,25320900,83500,83500,83500,83500,0
|
|
20240625,185300,25320900,83500,83500,83500,83500,0
|
|
20240625,185200,25320900,83500,83500,83500,83500,0
|
|
20240625,185100,25320900,83500,83500,83500,83500,0
|
|
20240625,185000,25320900,83500,83500,83500,83500,0
|
|
20240625,184900,25320900,83500,83500,83500,83500,0
|
|
20240625,184800,25320900,83500,83500,83500,83500,0
|
|
20240625,184700,25320900,83500,83500,83500,83500,0
|
|
20240625,184600,25320900,83500,83500,83500,83500,0
|
|
20240625,184500,25320900,83500,83500,83500,83500,0
|
|
20240625,184400,25320900,83500,83500,83500,83500,40
|
|
20240625,184300,25320900,83500,83500,83500,83500,0
|
|
20240625,184200,25320900,83500,83500,83500,83500,0
|
|
20240625,184100,25320900,83500,83500,83500,83500,0
|
|
20240625,184000,25320900,83500,83500,83500,83500,0
|
|
20240625,183900,25320900,83500,83500,83500,83500,0
|
|
20240625,183800,25320900,83500,83500,83500,83500,0
|
|
20240625,183700,25320900,83500,83500,83500,83500,0
|
|
20240625,183600,25320900,83500,83500,83500,83500,0
|
|
20240625,183500,25320900,83500,83500,83500,83500,0
|
|
20240625,183400,25320900,83500,83500,83500,83500,0
|
|
20240625,183300,25320900,83500,83500,83500,83500,0
|
|
20240625,183200,25320900,83500,83500,83500,83500,0
|
|
20240625,183100,25320900,83500,83500,83500,83500,0
|
|
20240625,183000,25320900,83500,83500,83500,83500,0
|
|
20240625,182900,25320900,83500,83500,83500,83500,0
|
|
20240625,182800,25320900,83500,83500,83500,83500,0
|
|
20240625,182700,25320900,83500,83500,83500,83500,0
|
|
20240625,182600,25320900,83500,83500,83500,83500,0
|
|
20240625,182500,25320900,83500,83500,83500,83500,0
|
|
20240625,182400,25320900,83500,83500,83500,83500,0
|
|
20240625,182300,25320900,83500,83500,83500,83500,0
|
|
20240625,182200,25320900,83500,83500,83500,83500,0
|
|
20240625,182100,25320900,83500,83500,83500,83500,0
|
|
20240625,182000,25320900,83500,83500,83500,83500,0
|
|
20240625,181900,25320900,83500,83500,83500,83500,0
|
|
20240625,181800,25320900,83500,83500,83500,83500,0
|
|
20240625,181700,25320900,83500,83500,83500,83500,0
|
|
20240625,181600,25320900,83500,83500,83500,83500,0
|
|
20240625,181500,25320900,83500,83500,83500,83500,0
|
|
20240625,181400,25320900,83500,83500,83500,83500,40
|
|
20240625,181300,25320900,83500,83500,83500,83500,0
|
|
20240625,181200,25320900,83500,83500,83500,83500,0
|
|
20240625,181100,25320900,83500,83500,83500,83500,0
|
|
20240625,181000,25320900,83500,83500,83500,83500,0
|
|
20240625,180900,25320900,83500,83500,83500,83500,0
|
|
20240625,180800,25320900,83500,83500,83500,83500,0
|
|
20240625,180700,25320900,83500,83500,83500,83500,0
|
|
20240625,180600,25320900,83500,83500,83500,83500,0
|
|
20240625,180500,25320900,83500,83500,83500,83500,0
|
|
20240625,180400,25320900,83500,83500,83500,83500,0
|
|
20240625,180300,25320900,83500,83500,83500,83500,0
|
|
20240625,180200,25320900,83500,83500,83500,83500,0
|
|
20240625,180100,25320900,83500,83500,83500,83500,0
|
|
20240625,180000,25320900,83500,83500,83500,83500,0
|
|
20240625,175900,25320900,83500,83500,83500,83500,0
|
|
20240625,175800,25320900,83500,83500,83500,83500,0
|
|
20240625,175700,25320900,83500,83500,83500,83500,0
|
|
20240625,175600,25320900,83500,83500,83500,83500,0
|
|
20240625,175500,25320900,83500,83500,83500,83500,0
|
|
20240625,175400,25320900,83500,83500,83500,83500,0
|
|
20240625,175300,25320900,83500,83500,83500,83500,0
|
|
20240625,175200,25320900,83500,83500,83500,83500,0
|
|
20240625,175100,25320900,83500,83500,83500,83500,0
|
|
20240625,175000,25320900,83500,83500,83500,83500,0
|
|
20240625,174900,25320900,83500,83500,83500,83500,0
|
|
20240625,174800,25320900,83500,83500,83500,83500,0
|
|
20240625,174700,25320900,83500,83500,83500,83500,0
|
|
20240625,174600,25320900,83500,83500,83500,83500,0
|
|
20240625,174500,25320900,83500,83500,83500,83500,0
|
|
20240625,174400,25320900,83500,83500,83500,83500,40
|
|
20240625,174300,25320900,83500,83500,83500,83500,0
|
|
20240625,174200,25320900,83500,83500,83500,83500,0
|
|
20240625,174100,25320900,83500,83500,83500,83500,0
|
|
20240625,174000,25320900,83500,83500,83500,83500,0
|
|
20240625,173900,25320900,83500,83500,83500,83500,0
|
|
20240625,173800,25320900,83500,83500,83500,83500,0
|
|
20240625,173700,25320900,83500,83500,83500,83500,0
|
|
20240625,173600,25320900,83500,83500,83500,83500,0
|
|
20240625,173500,25320900,83500,83500,83500,83500,0
|
|
20240625,173400,25320900,83500,83500,83500,83500,0
|
|
20240625,173300,25320900,83500,83500,83500,83500,0
|
|
20240625,173200,25320900,83500,83500,83500,83500,0
|
|
20240625,173100,25320900,83500,83500,83500,83500,0
|
|
20240625,173000,25320900,83500,83500,83500,83500,0
|
|
20240625,172900,25320900,83500,83500,83500,83500,0
|
|
20240625,172800,25320900,83500,83500,83500,83500,0
|
|
20240625,172700,25320900,83500,83500,83500,83500,0
|
|
20240625,172600,25320900,83500,83500,83500,83500,0
|
|
20240625,172500,25320900,83500,83500,83500,83500,0
|
|
20240625,172400,25320900,83500,83500,83500,83500,0
|
|
20240625,172300,25320900,83500,83500,83500,83500,0
|
|
20240625,172200,25320900,83500,83500,83500,83500,0
|
|
20240625,172100,25320900,83500,83500,83500,83500,0
|
|
20240625,172000,25320900,83500,83500,83500,83500,0
|
|
20240625,171900,25320900,83500,83500,83500,83500,0
|
|
20240625,171800,25320900,83500,83500,83500,83500,0
|
|
20240625,171700,25320900,83500,83500,83500,83500,0
|
|
20240625,171600,25320900,83500,83500,83500,83500,0
|
|
20240625,171500,25320900,83500,83500,83500,83500,0
|
|
20240625,171400,25320900,83500,83500,83500,83500,40
|
|
20240625,171300,25320900,83500,83500,83500,83500,0
|
|
20240625,171200,25320900,83500,83500,83500,83500,0
|
|
20240625,171100,25320900,83500,83500,83500,83500,0
|
|
20240625,171000,25320900,83500,83500,83500,83500,0
|
|
20240625,170900,25320900,83500,83500,83500,83500,0
|
|
20240625,170800,25320900,83500,83500,83500,83500,0
|
|
20240625,170700,25320900,83500,83500,83500,83500,0
|
|
20240625,170600,25320900,83500,83500,83500,83500,0
|
|
20240625,170500,25320900,83500,83500,83500,83500,0
|
|
20240625,170400,25320900,83500,83500,83500,83500,0
|
|
20240625,170300,25320900,83500,83500,83500,83500,0
|
|
20240625,170200,25320900,83500,83500,83500,83500,0
|
|
20240625,170100,25320900,83500,83500,83500,83500,0
|
|
20240625,170000,25320900,83500,83500,83500,83500,0
|
|
20240625,165900,25320900,83500,83500,83500,83500,0
|
|
20240625,165800,25320900,83500,83500,83500,83500,0
|
|
20240625,165700,25320900,83500,83500,83500,83500,0
|
|
20240625,165600,25320900,83500,83500,83500,83500,0
|
|
20240625,165500,25320900,83500,83500,83500,83500,0
|
|
20240625,165400,25320900,83500,83500,83500,83500,0
|
|
20240625,165300,25320900,83500,83500,83500,83500,0
|
|
20240625,165200,25320900,83500,83500,83500,83500,0
|
|
20240625,165100,25320900,83500,83500,83500,83500,0
|
|
20240625,165000,25320900,83500,83500,83500,83500,0
|
|
20240625,164900,25320900,83500,83500,83500,83500,0
|
|
20240625,164800,25320900,83500,83500,83500,83500,0
|
|
20240625,164700,25320900,83500,83500,83500,83500,0
|
|
20240625,164600,25320900,83500,83500,83500,83500,0
|
|
20240625,164500,25320900,83500,83500,83500,83500,0
|
|
20240625,164400,25320900,83500,83500,83500,83500,40
|
|
20240625,164300,25320900,83500,83500,83500,83500,0
|
|
20240625,164200,25320900,83500,83500,83500,83500,0
|
|
20240625,164100,25320900,83500,83500,83500,83500,0
|
|
20240625,164000,25320900,83500,83500,83500,83500,0
|
|
20240625,163900,25320900,83500,83500,83500,83500,0
|
|
20240625,163800,25320900,83500,83500,83500,83500,0
|
|
20240625,163700,25320900,83500,83500,83500,83500,0
|
|
20240625,163600,25320900,83500,83500,83500,83500,0
|
|
20240625,163500,25320900,83500,83500,83500,83500,0
|
|
20240625,163400,25320900,83500,83500,83500,83500,0
|
|
20240625,163300,25320900,83500,83500,83500,83500,0
|
|
20240625,163200,25320900,83500,83500,83500,83500,0
|
|
20240625,163100,25320900,83500,83500,83500,83500,0
|
|
20240625,163000,25320900,83500,83500,83500,83500,0
|
|
20240625,162900,25320900,83500,83500,83500,83500,0
|
|
20240625,162800,25320900,83500,83500,83500,83500,0
|
|
20240625,162700,25320900,83500,83500,83500,83500,0
|
|
20240625,162600,25320900,83500,83500,83500,83500,0
|
|
20240625,162500,25320900,83500,83500,83500,83500,0
|
|
20240625,162400,25320900,83500,83500,83500,83500,0
|
|
20240625,162300,25320900,83500,83500,83500,83500,0
|
|
20240625,162200,25320900,83500,83500,83500,83500,0
|
|
20240625,162100,25320900,83500,83500,83500,83500,0
|
|
20240625,162000,25320900,83500,83500,83500,83500,0
|
|
20240625,161900,25320900,83500,83500,83500,83500,0
|
|
20240625,161800,25320900,83500,83500,83500,83500,0
|
|
20240625,161700,25320900,83500,83500,83500,83500,0
|
|
20240625,161600,25320900,83500,83500,83500,83500,0
|
|
20240625,161500,25320900,83500,83500,83500,83500,0
|
|
20240625,161400,25320900,83500,83500,83500,83500,40
|
|
20240625,161300,25320900,83500,83500,83500,83500,0
|
|
20240625,161200,25320900,83500,83500,83500,83500,0
|
|
20240625,161100,25320900,83500,83500,83500,83500,0
|
|
20240625,161000,25320900,83500,83500,83500,83500,0
|
|
20240625,160900,25320900,83500,83500,83500,83500,0
|
|
20240625,160800,25320900,83500,83500,83500,83500,0
|
|
20240625,160700,25320900,83500,83500,83500,83500,0
|
|
20240625,160600,25320900,83500,83500,83500,83500,0
|
|
20240625,160500,25320900,83500,83500,83500,83500,0
|
|
20240625,160400,25320900,83500,83500,83500,83500,0
|
|
20240625,160300,25320900,83500,83500,83500,83500,0
|
|
20240625,160200,25320900,83500,83500,83500,83500,0
|
|
20240625,160100,25320900,83500,83500,83500,83500,0
|
|
20240625,160000,25320900,83500,83500,83500,83500,0
|
|
20240625,155900,25320900,83500,83500,83500,83500,0
|
|
20240625,155800,25320900,83500,83500,83500,83500,0
|
|
20240625,155700,25320900,83500,83500,83500,83500,0
|
|
20240625,155600,25320900,83500,83500,83500,83500,0
|
|
20240625,155500,25320900,83500,83500,83500,83500,0
|
|
20240625,155400,25320900,83500,83500,83500,83500,0
|
|
20240625,155300,25320900,83500,83500,83500,83500,0
|
|
20240625,155200,25320900,83500,83500,83500,83500,0
|
|
20240625,155100,25320900,83500,83500,83500,83500,0
|
|
20240625,155000,25320900,83500,83500,83500,83500,0
|
|
20240625,154900,25320900,83500,83500,83500,83500,0
|
|
20240625,154800,25320900,83500,83500,83500,83500,0
|
|
20240625,154700,25320900,83500,83500,83500,83500,0
|
|
20240625,154600,25320900,83500,83500,83500,83500,0
|
|
20240625,154500,25320900,83500,83500,83500,83500,0
|
|
20240625,154400,25320900,83500,83500,83500,83500,40
|
|
20240625,154300,25320900,83500,83500,83500,83500,0
|
|
20240625,154200,25320900,83500,83500,83500,83500,0
|
|
20240625,154100,25320900,83500,83500,83500,83500,0
|
|
20240625,154000,25320900,83500,83500,83500,83500,0
|
|
20240625,153900,25320900,83500,83500,83500,83500,0
|
|
20240625,153800,25320900,83500,83500,83500,83500,0
|
|
20240625,153700,25320900,83500,83500,83500,83500,0
|
|
20240625,153600,25320900,83500,83500,83500,83500,0
|
|
20240625,153500,25320900,83500,83500,83500,83500,0
|
|
20240625,153400,25320900,83500,83500,83500,83500,0
|
|
20240625,153300,25320900,83500,83500,83500,83500,0
|
|
20240625,153200,25320900,83500,83500,83500,83500,0
|
|
20240625,153100,25320900,83500,83500,83500,83500,0
|
|
20240625,153000,25320900,83500,83500,83500,83500,40
|
|
20240625,152900,21980900,83500,83500,83500,83500,0
|
|
20240625,152800,21980900,83500,83500,83500,83500,0
|
|
20240625,152700,21980900,83500,83500,83500,83500,0
|
|
20240625,152600,21980900,83500,83500,83500,83500,0
|
|
20240625,152500,21980900,83500,83500,83500,83500,0
|
|
20240625,152400,21980900,83500,83500,83500,83500,0
|
|
20240625,152300,21980900,83500,83500,83500,83500,0
|
|
20240625,152200,21980900,83500,83500,83500,83500,0
|
|
20240625,152100,21980900,83500,83500,83500,83500,0
|
|
20240625,152000,21980900,83500,83500,83500,83500,0
|
|
20240625,151900,21980900,83500,83600,83600,83500,6
|
|
20240625,151800,21479600,83700,83700,83700,83700,0
|
|
20240625,151700,21479600,83700,83700,83700,83700,0
|
|
20240625,151600,21479600,83700,83700,83700,83700,2
|
|
20240625,151500,21312200,83700,83700,83700,83700,0
|
|
20240625,151400,21312200,83700,83700,83700,83700,0
|
|
20240625,151300,21312200,83700,83700,83700,83700,0
|
|
20240625,151200,21312200,83700,83700,83700,83700,0
|
|
20240625,151100,21312200,83700,83700,83700,83700,0
|
|
20240625,151000,21312200,83700,83700,83700,83700,1
|
|
20240625,150900,21228500,84800,84800,84800,84800,0
|
|
20240625,150800,21228500,84800,84800,84800,84800,0
|
|
20240625,150700,21228500,84800,84800,84800,84800,0
|
|
20240625,150600,21228500,84800,84800,84800,84800,0
|
|
20240625,150500,21228500,84800,84800,84800,84800,0
|
|
20240625,150400,21228500,84800,84800,84800,84800,0
|
|
20240625,150300,21228500,84800,84800,84800,84800,0
|
|
20240625,150200,21228500,84800,84800,84800,84800,0
|
|
20240625,150100,21228500,84800,84800,84800,84800,0
|
|
20240625,150000,21228500,84800,84800,84800,84800,1
|
|
20240625,145900,21143700,84900,84900,84900,84900,0
|
|
20240625,145800,21143700,84900,84900,84900,84900,0
|
|
20240625,145700,21143700,84900,84900,84900,84900,0
|
|
20240625,145600,21143700,84900,84900,84900,84900,0
|
|
20240625,145500,21143700,84900,84900,84900,84900,0
|
|
20240625,145400,21143700,84900,84900,84900,84900,0
|
|
20240625,145300,21143700,84900,84900,84900,84900,0
|
|
20240625,145200,21143700,84900,84900,84900,84900,0
|
|
20240625,145100,21143700,84900,84900,84900,84900,0
|
|
20240625,145000,21143700,84900,84900,84900,84900,0
|
|
20240625,144900,21143700,84900,84900,84900,84900,0
|
|
20240625,144800,21143700,84900,84900,84900,84900,0
|
|
20240625,144700,21143700,84900,84900,84900,84900,0
|
|
20240625,144600,21143700,84900,84900,84900,84900,0
|
|
20240625,144500,21143700,84900,84900,84900,84900,0
|
|
20240625,144400,21143700,84900,84900,84900,84900,0
|
|
20240625,144300,21143700,84900,84900,84900,84900,0
|
|
20240625,144200,21143700,84900,84900,84900,84900,0
|
|
20240625,144100,21143700,84900,84900,84900,84900,0
|
|
20240625,144000,21143700,84900,84900,84900,84900,0
|
|
20240625,143900,21143700,84900,84900,84900,84900,0
|
|
20240625,143800,21143700,84900,84900,84900,84900,0
|
|
20240625,143700,21143700,84900,84900,84900,84900,0
|
|
20240625,143600,21143700,84900,84900,84900,84900,0
|
|
20240625,143500,21143700,84900,84900,84900,84900,0
|
|
20240625,143400,21143700,84900,84900,84900,84900,0
|
|
20240625,143300,21143700,84900,84900,84900,84900,0
|
|
20240625,143200,21143700,84900,84900,84900,84900,0
|
|
20240625,143100,21143700,84900,84900,84900,84900,0
|
|
20240625,143000,21143700,84900,84900,84900,84900,0
|
|
20240625,142900,21143700,84900,84900,84900,84900,0
|
|
20240625,142800,21143700,84900,84900,84900,84900,0
|
|
20240625,142700,21143700,84900,84900,84900,84900,0
|
|
20240625,142600,21143700,84900,84900,84900,84900,0
|
|
20240625,142500,21143700,84900,84900,84900,84900,0
|
|
20240625,142400,21143700,84900,84900,84900,84900,0
|
|
20240625,142300,21143700,84900,84900,84900,84900,0
|
|
20240625,142200,21143700,84900,84900,84900,84900,0
|
|
20240625,142100,21143700,84900,83600,84900,83600,4
|
|
20240625,142000,20806700,83500,83500,83500,83500,0
|
|
20240625,141900,20806700,83500,83500,83500,83500,0
|
|
20240625,141800,20806700,83500,83500,83500,83500,0
|
|
20240625,141700,20806700,83500,83500,83500,83500,0
|
|
20240625,141600,20806700,83500,83500,83500,83500,0
|
|
20240625,141500,20806700,83500,83500,83500,83500,0
|
|
20240625,141400,20806700,83500,84400,84400,83500,14
|
|
20240625,141300,19631100,84800,84800,84800,84800,0
|
|
20240625,141200,19631100,84800,84800,84800,84800,0
|
|
20240625,141100,19631100,84800,84800,84800,84800,0
|
|
20240625,141000,19631100,84800,84800,84800,84800,0
|
|
20240625,140900,19631100,84800,84800,84800,84800,0
|
|
20240625,140800,19631100,84800,84800,84800,84800,0
|
|
20240625,140700,19631100,84800,84800,84800,84800,0
|
|
20240625,140600,19631100,84800,84800,84800,84800,0
|
|
20240625,140500,19631100,84800,84800,84800,84800,0
|
|
20240625,140400,19631100,84800,84900,84900,84800,10
|
|
20240625,140300,18782200,85100,85100,85100,85100,0
|
|
20240625,140200,18782200,85100,85100,85100,85100,0
|
|
20240625,140100,18782200,85100,85100,85100,85100,0
|
|
20240625,140000,18782200,85100,85100,85100,85100,0
|
|
20240625,135900,18782200,85100,85100,85100,85100,1
|
|
20240625,135800,18697100,85100,85100,85100,85100,0
|
|
20240625,135700,18697100,85100,85100,85100,85100,0
|
|
20240625,135600,18697100,85100,85100,85100,85100,0
|
|
20240625,135500,18697100,85100,85100,85100,85100,0
|
|
20240625,135400,18697100,85100,85100,85100,85100,0
|
|
20240625,135300,18697100,85100,85100,85100,85100,0
|
|
20240625,135200,18697100,85100,85100,85100,85100,0
|
|
20240625,135100,18697100,85100,85100,85100,85100,0
|
|
20240625,135000,18697100,85100,85100,85100,85100,0
|
|
20240625,134900,18697100,85100,85100,85100,85100,0
|
|
20240625,134800,18697100,85100,85100,85100,85100,0
|
|
20240625,134700,18697100,85100,85100,85100,85100,0
|
|
20240625,134600,18697100,85100,85100,85100,85100,0
|
|
20240625,134500,18697100,85100,85100,85100,85100,0
|
|
20240625,134400,18697100,85100,85100,85100,85100,0
|
|
20240625,134300,18697100,85100,85100,85100,85100,0
|
|
20240625,134200,18697100,85100,85100,85100,85100,0
|
|
20240625,134100,18697100,85100,85100,85100,85100,0
|
|
20240625,134000,18697100,85100,85100,85100,85100,0
|
|
20240625,133900,18697100,85100,85100,85100,85100,0
|
|
20240625,133800,18697100,85100,85100,85100,85100,0
|
|
20240625,133700,18697100,85100,85100,85100,85100,0
|
|
20240625,133600,18697100,85100,85100,85100,85100,0
|
|
20240625,133500,18697100,85100,85100,85100,85100,0
|
|
20240625,133400,18697100,85100,85100,85100,85100,0
|
|
20240625,133300,18697100,85100,85100,85100,85100,0
|
|
20240625,133200,18697100,85100,85100,85100,85100,0
|
|
20240625,133100,18697100,85100,85100,85100,85100,0
|
|
20240625,133000,18697100,85100,85100,85100,85100,0
|
|
20240625,132900,18697100,85100,85100,85100,85100,0
|
|
20240625,132800,18697100,85100,85100,85100,85100,0
|
|
20240625,132700,18697100,85100,85100,85100,85100,0
|
|
20240625,132600,18697100,85100,85100,85100,85100,0
|
|
20240625,132500,18697100,85100,85100,85100,85100,0
|
|
20240625,132400,18697100,85100,85100,85100,85100,0
|
|
20240625,132300,18697100,85100,85100,85100,85100,0
|
|
20240625,132200,18697100,85100,85100,85100,85100,1
|
|
20240625,132100,18612000,85200,85200,85200,85200,0
|
|
20240625,132000,18612000,85200,85200,85200,85200,0
|
|
20240625,131900,18612000,85200,85200,85200,85200,0
|
|
20240625,131800,18612000,85200,85200,85200,85200,0
|
|
20240625,131700,18612000,85200,85200,85200,85200,0
|
|
20240625,131600,18612000,85200,85200,85200,85200,0
|
|
20240625,131500,18612000,85200,85200,85200,85200,0
|
|
20240625,131400,18612000,85200,85200,85200,85200,0
|
|
20240625,131300,18612000,85200,85200,85200,85200,0
|
|
20240625,131200,18612000,85200,85200,85200,85200,0
|
|
20240625,131100,18612000,85200,85200,85200,85200,0
|
|
20240625,131000,18612000,85200,85200,85200,85200,0
|
|
20240625,130900,18612000,85200,85200,85200,85200,0
|
|
20240625,130800,18612000,85200,85200,85200,85200,0
|
|
20240625,130700,18612000,85200,85200,85200,85200,0
|
|
20240625,130600,18612000,85200,85200,85200,85200,0
|
|
20240625,130500,18612000,85200,85200,85200,85200,0
|
|
20240625,130400,18612000,85200,85200,85200,85200,0
|
|
20240625,130300,18612000,85200,85200,85200,85200,0
|
|
20240625,130200,18612000,85200,85200,85200,85200,0
|
|
20240625,130100,18612000,85200,85200,85200,85200,0
|
|
20240625,130000,18612000,85200,85200,85200,85200,0
|
|
20240625,125900,18612000,85200,85200,85200,85200,0
|
|
20240625,125800,18612000,85200,85200,85200,85200,0
|
|
20240625,125700,18612000,85200,85200,85200,85200,0
|
|
20240625,125600,18612000,85200,85200,85200,85200,0
|
|
20240625,125500,18612000,85200,85200,85200,85200,0
|
|
20240625,125400,18612000,85200,85200,85200,85200,0
|
|
20240625,125300,18612000,85200,85200,85200,85200,0
|
|
20240625,125200,18612000,85200,85200,85200,85200,0
|
|
20240625,125100,18612000,85200,85200,85200,85200,0
|
|
20240625,125000,18612000,85200,85200,85200,85200,0
|
|
20240625,124900,18612000,85200,85200,85200,85200,0
|
|
20240625,124800,18612000,85200,85200,85200,85200,0
|
|
20240625,124700,18612000,85200,85200,85200,85200,0
|
|
20240625,124600,18612000,85200,85200,85200,85200,0
|
|
20240625,124500,18612000,85200,85200,85200,85200,0
|
|
20240625,124400,18612000,85200,85200,85200,85200,0
|
|
20240625,124300,18612000,85200,85200,85200,85200,0
|
|
20240625,124200,18612000,85200,85200,85200,85200,0
|
|
20240625,124100,18612000,85200,85200,85200,85200,0
|
|
20240625,124000,18612000,85200,85200,85200,85200,0
|
|
20240625,123900,18612000,85200,85200,85200,85200,0
|
|
20240625,123800,18612000,85200,85200,85200,85200,0
|
|
20240625,123700,18612000,85200,85200,85200,85200,0
|
|
20240625,123600,18612000,85200,85200,85200,85200,0
|
|
20240625,123500,18612000,85200,85200,85200,85200,0
|
|
20240625,123400,18612000,85200,85200,85200,85200,0
|
|
20240625,123300,18612000,85200,85200,85200,85200,0
|
|
20240625,123200,18612000,85200,85200,85200,85200,0
|
|
20240625,123100,18612000,85200,85200,85200,85200,0
|
|
20240625,123000,18612000,85200,85200,85200,85200,0
|
|
20240625,122900,18612000,85200,85200,85200,85200,0
|
|
20240625,122800,18612000,85200,85200,85200,85200,0
|
|
20240625,122700,18612000,85200,85200,85200,85200,0
|
|
20240625,122600,18612000,85200,85200,85200,85200,0
|
|
20240625,122500,18612000,85200,85300,85300,85200,32
|
|
20240625,122400,15885500,85300,85300,85300,85300,0
|
|
20240625,122300,15885500,85300,85300,85300,85300,0
|
|
20240625,122200,15885500,85300,85300,85300,85300,1
|
|
20240625,122100,15800200,85300,85300,85300,85300,1
|
|
20240625,122000,15714900,85500,85500,85500,85500,0
|
|
20240625,121900,15714900,85500,85500,85500,85500,0
|
|
20240625,121800,15714900,85500,85500,85500,85500,0
|
|
20240625,121700,15714900,85500,85500,85500,85500,0
|
|
20240625,121600,15714900,85500,85500,85500,85500,0
|
|
20240625,121500,15714900,85500,85500,85500,85500,0
|
|
20240625,121400,15714900,85500,85500,85500,85500,0
|
|
20240625,121300,15714900,85500,85500,85500,85500,1
|
|
20240625,121200,15629400,85500,85500,85500,85500,0
|
|
20240625,121100,15629400,85500,85500,85500,85500,0
|
|
20240625,121000,15629400,85500,85500,85500,85500,0
|
|
20240625,120900,15629400,85500,85500,85500,85500,0
|
|
20240625,120800,15629400,85500,85500,85500,85500,0
|
|
20240625,120700,15629400,85500,85500,85500,85500,0
|
|
20240625,120600,15629400,85500,85500,85500,85500,0
|
|
20240625,120500,15629400,85500,85500,85500,85500,0
|
|
20240625,120400,15629400,85500,85500,85500,85500,0
|
|
20240625,120300,15629400,85500,85500,85500,85500,0
|
|
20240625,120200,15629400,85500,85500,85500,85500,0
|
|
20240625,120100,15629400,85500,85500,85500,85500,0
|
|
20240625,120000,15629400,85500,85500,85500,85500,0
|
|
20240625,115900,15629400,85500,85500,85500,85500,0
|
|
20240625,115800,15629400,85500,85500,85500,85500,1
|
|
20240625,115700,15543900,85500,85500,85500,85500,0
|
|
20240625,115600,15543900,85500,85500,85500,85500,0
|
|
20240625,115500,15543900,85500,85500,85500,85500,0
|
|
20240625,115400,15543900,85500,85500,85500,85500,0
|
|
20240625,115300,15543900,85500,85500,85500,85500,0
|
|
20240625,115200,15543900,85500,85500,85500,85500,0
|
|
20240625,115100,15543900,85500,85500,85500,85500,0
|
|
20240625,115000,15543900,85500,85500,85500,85500,0
|
|
20240625,114900,15543900,85500,85500,85500,85500,0
|
|
20240625,114800,15543900,85500,85500,85500,85500,0
|
|
20240625,114700,15543900,85500,85500,85500,85500,0
|
|
20240625,114600,15543900,85500,85500,85500,85500,0
|
|
20240625,114500,15543900,85500,85500,85500,85500,0
|
|
20240625,114400,15543900,85500,85500,85500,85500,0
|
|
20240625,114300,15543900,85500,85500,85500,85500,1
|
|
20240625,114200,15458400,85500,85500,85500,85500,0
|
|
20240625,114100,15458400,85500,85500,85500,85500,0
|
|
20240625,114000,15458400,85500,85500,85500,85500,0
|
|
20240625,113900,15458400,85500,85500,85500,85500,0
|
|
20240625,113800,15458400,85500,85500,85500,85500,0
|
|
20240625,113700,15458400,85500,85500,85500,85500,0
|
|
20240625,113600,15458400,85500,85500,85500,85500,0
|
|
20240625,113500,15458400,85500,85500,85500,85500,0
|
|
20240625,113400,15458400,85500,85500,85500,85500,0
|
|
20240625,113300,15458400,85500,85500,85500,85500,0
|
|
20240625,113200,15458400,85500,85500,85500,85500,0
|
|
20240625,113100,15458400,85500,85500,85500,85500,0
|
|
20240625,113000,15458400,85500,85500,85500,85500,0
|
|
20240625,112900,15458400,85500,85500,85500,85500,0
|
|
20240625,112800,15458400,85500,85500,85500,85500,0
|
|
20240625,112700,15458400,85500,85500,85500,85500,0
|
|
20240625,112600,15458400,85500,85500,85500,85500,0
|
|
20240625,112500,15458400,85500,85500,85500,85500,0
|
|
20240625,112400,15458400,85500,85500,85500,85500,0
|
|
20240625,112300,15458400,85500,85500,85500,85500,0
|
|
20240625,112200,15458400,85500,85500,85500,85500,0
|
|
20240625,112100,15458400,85500,85500,85500,85500,0
|
|
20240625,112000,15458400,85500,85500,85500,85500,0
|
|
20240625,111900,15458400,85500,85500,85500,85500,0
|
|
20240625,111800,15458400,85500,85500,85500,85500,0
|
|
20240625,111700,15458400,85500,85500,85500,85500,0
|
|
20240625,111600,15458400,85500,85500,85500,85500,0
|
|
20240625,111500,15458400,85500,85500,85500,85500,0
|
|
20240625,111400,15458400,85500,85500,85500,85500,0
|
|
20240625,111300,15458400,85500,85500,85500,85500,0
|
|
20240625,111200,15458400,85500,85500,85500,85500,0
|
|
20240625,111100,15458400,85500,85500,85500,85500,0
|
|
20240625,111000,15458400,85500,85500,85500,85500,0
|
|
20240625,110900,15458400,85500,85500,85500,85500,0
|
|
20240625,110800,15458400,85500,85500,85500,85500,0
|
|
20240625,110700,15458400,85500,85500,85500,85500,0
|
|
20240625,110600,15458400,85500,85500,85500,85500,0
|
|
20240625,110500,15458400,85500,85500,85500,85500,0
|
|
20240625,110400,15458400,85500,85500,85500,85500,0
|
|
20240625,110300,15458400,85500,85500,85500,85500,0
|
|
20240625,110200,15458400,85500,85500,85500,85500,0
|
|
20240625,110100,15458400,85500,85500,85500,85500,0
|
|
20240625,110000,15458400,85500,85500,85500,85500,0
|
|
20240625,105900,15458400,85500,85500,85500,85500,0
|
|
20240625,105800,15458400,85500,85500,85500,85500,0
|
|
20240625,105700,15458400,85500,85500,85500,85500,0
|
|
20240625,105600,15458400,85500,85500,85500,85500,0
|
|
20240625,105500,15458400,85500,85500,85500,85500,0
|
|
20240625,105400,15458400,85500,85500,85500,85500,1
|
|
20240625,105300,15372900,86000,86000,86000,86000,0
|
|
20240625,105200,15372900,86000,86000,86000,86000,0
|
|
20240625,105100,15372900,86000,86000,86000,86000,0
|
|
20240625,105000,15372900,86000,86000,86000,86000,10
|
|
20240625,104900,14512900,85500,85500,85500,85500,0
|
|
20240625,104800,14512900,85500,85500,85500,85500,0
|
|
20240625,104700,14512900,85500,85500,85500,85500,0
|
|
20240625,104600,14512900,85500,85500,85500,85500,0
|
|
20240625,104500,14512900,85500,85500,85500,85500,0
|
|
20240625,104400,14512900,85500,85500,85500,85500,0
|
|
20240625,104300,14512900,85500,85500,85500,85500,0
|
|
20240625,104200,14512900,85500,85500,85500,85500,0
|
|
20240625,104100,14512900,85500,85500,85500,85500,0
|
|
20240625,104000,14512900,85500,85500,85500,85500,0
|
|
20240625,103900,14512900,85500,85500,85500,85500,0
|
|
20240625,103800,14512900,85500,85500,85500,85500,0
|
|
20240625,103700,14512900,85500,85500,85500,85500,0
|
|
20240625,103600,14512900,85500,85500,85500,85500,0
|
|
20240625,103500,14512900,85500,85500,85500,85500,0
|
|
20240625,103400,14512900,85500,85600,85600,85500,10
|
|
20240625,103300,13657800,85800,85800,85800,85800,0
|
|
20240625,103200,13657800,85800,85800,85800,85800,0
|
|
20240625,103100,13657800,85800,85800,85800,85800,0
|
|
20240625,103000,13657800,85800,85800,85800,85800,0
|
|
20240625,102900,13657800,85800,85800,85800,85800,0
|
|
20240625,102800,13657800,85800,85800,85800,85800,0
|
|
20240625,102700,13657800,85800,85800,85800,85800,0
|
|
20240625,102600,13657800,85800,85800,85800,85800,0
|
|
20240625,102500,13657800,85800,85800,85800,85800,0
|
|
20240625,102400,13657800,85800,85800,85800,85800,0
|
|
20240625,102300,13657800,85800,85800,85800,85800,0
|
|
20240625,102200,13657800,85800,85800,85800,85800,0
|
|
20240625,102100,13657800,85800,85800,85800,85800,0
|
|
20240625,102000,13657800,85800,85800,85800,85800,0
|
|
20240625,101900,13657800,85800,85800,85800,85800,0
|
|
20240625,101800,13657800,85800,85800,85800,85800,0
|
|
20240625,101700,13657800,85800,85800,85800,85800,0
|
|
20240625,101600,13657800,85800,85800,85800,85800,0
|
|
20240625,101500,13657800,85800,85800,85800,85800,0
|
|
20240625,101400,13657800,85800,85800,85800,85800,0
|
|
20240625,101300,13657800,85800,85800,85800,85800,0
|
|
20240625,101200,13657800,85800,85800,85800,85800,0
|
|
20240625,101100,13657800,85800,85800,85800,85800,50
|
|
20240625,101000,9367800,85700,85700,85700,85700,0
|
|
20240625,100900,9367800,85700,85700,85700,85700,0
|
|
20240625,100800,9367800,85700,85700,85700,85700,0
|
|
20240625,100700,9367800,85700,85700,85700,85700,0
|
|
20240625,100600,9367800,85700,85700,85700,85700,0
|
|
20240625,100500,9367800,85700,85700,85700,85700,0
|
|
20240625,100400,9367800,85700,85700,85700,85700,0
|
|
20240625,100300,9367800,85700,85700,85700,85700,0
|
|
20240625,100200,9367800,85700,85700,85700,85700,1
|
|
20240625,100100,9282100,85700,85700,85700,85700,0
|
|
20240625,100000,9282100,85700,85700,85700,85700,1
|
|
20240625,095900,9196400,85500,85500,85500,85500,0
|
|
20240625,095800,9196400,85500,85500,85500,85500,0
|
|
20240625,095700,9196400,85500,85500,85500,85500,0
|
|
20240625,095600,9196400,85500,85500,85500,85500,0
|
|
20240625,095500,9196400,85500,85500,85500,85500,0
|
|
20240625,095400,9196400,85500,85500,85500,85500,0
|
|
20240625,095300,9196400,85500,87100,87100,85500,2
|
|
20240625,095200,9023800,87200,87200,87200,87200,0
|
|
20240625,095100,9023800,87200,87200,87200,87200,0
|
|
20240625,095000,9023800,87200,87200,87200,87200,0
|
|
20240625,094900,9023800,87200,87200,87200,87200,0
|
|
20240625,094800,9023800,87200,87200,87200,87200,0
|
|
20240625,094700,9023800,87200,87200,87200,87200,0
|
|
20240625,094600,9023800,87200,87200,87200,87200,0
|
|
20240625,094500,9023800,87200,87200,87200,87200,0
|
|
20240625,094400,9023800,87200,87200,87200,87200,0
|
|
20240625,094300,9023800,87200,87200,87200,87200,0
|
|
20240625,094200,9023800,87200,87200,87200,87200,0
|
|
20240625,094100,9023800,87200,87200,87200,87200,0
|
|
20240625,094000,9023800,87200,87200,87200,87200,0
|
|
20240625,093900,9023800,87200,87200,87200,87200,0
|
|
20240625,093800,9023800,87200,87200,87200,87200,0
|
|
20240625,093700,9023800,87200,87200,87200,87200,0
|
|
20240625,093600,9023800,87200,87200,87200,87200,0
|
|
20240625,093500,9023800,87200,87200,87200,87200,0
|
|
20240625,093400,9023800,87200,87200,87200,87200,0
|
|
20240625,093300,9023800,87200,87200,87200,87200,0
|
|
20240625,093200,9023800,87200,87200,87200,87200,0
|
|
20240625,093100,9023800,87200,87200,87200,87200,0
|
|
20240625,093000,9023800,87200,87200,87200,87200,0
|
|
20240625,092900,9023800,87200,87200,87200,87200,0
|
|
20240625,092800,9023800,87200,87200,87200,87200,0
|
|
20240625,092700,9023800,87200,87200,87200,87200,0
|
|
20240625,092600,9023800,87200,87200,87200,87200,0
|
|
20240625,092500,9023800,87200,87000,87200,87000,6
|
|
20240625,092400,8500800,87200,87200,87200,87200,0
|
|
20240625,092300,8500800,87200,87200,87200,87200,0
|
|
20240625,092200,8500800,87200,87200,87200,87200,0
|
|
20240625,092100,8500800,87200,87200,87200,87200,0
|
|
20240625,092000,8500800,87200,87200,87200,87200,0
|
|
20240625,091900,8500800,87200,87200,87200,87200,0
|
|
20240625,091800,8500800,87200,87200,87200,87200,0
|
|
20240625,091700,8500800,87200,87200,87200,87200,0
|
|
20240625,091600,8500800,87200,87200,87200,87200,0
|
|
20240625,091500,8500800,87200,87200,87200,87200,0
|
|
20240625,091400,8500800,87200,87200,87200,87200,0
|
|
20240625,091300,8500800,87200,87200,87200,87200,0
|
|
20240625,091200,8500800,87200,87100,87200,87100,2
|
|
20240625,091100,8326500,87200,87200,87200,87200,10
|
|
20240625,091000,7454500,87900,87900,87900,87900,0
|
|
20240625,090900,7454500,87900,87900,87900,87900,0
|
|
20240625,090800,7454500,87900,87900,87900,87900,0
|
|
20240625,090700,7454500,87900,87900,87900,87900,0
|
|
20240625,090600,7454500,87900,87900,87900,87900,0
|
|
20240625,090500,7454500,87900,87900,87900,87900,0
|
|
20240625,090400,7454500,87900,87900,87900,87900,0
|
|
20240625,090300,7454500,87900,87900,87900,87900,0
|
|
20240625,090200,7454500,87900,87900,87900,87900,0
|
|
20240625,090100,7454500,87900,87600,87900,87600,80
|
|
20240625,090000,439500,87900,87900,87900,87900,5
|