586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184300,70619900,43100,43100,43100,43100,14
|
|
20240516,184200,70619900,43100,43100,43100,43100,0
|
|
20240516,184100,70619900,43100,43100,43100,43100,0
|
|
20240516,184000,70619900,43100,43100,43100,43100,0
|
|
20240516,183900,70619900,43100,43100,43100,43100,0
|
|
20240516,183800,70619900,43100,43100,43100,43100,0
|
|
20240516,183700,70619900,43100,43100,43100,43100,0
|
|
20240516,183600,70619900,43100,43100,43100,43100,0
|
|
20240516,183500,70619900,43100,43100,43100,43100,0
|
|
20240516,183400,70619900,43100,43100,43100,43100,0
|
|
20240516,183300,70619900,43100,43100,43100,43100,0
|
|
20240516,183200,70619900,43100,43100,43100,43100,0
|
|
20240516,183100,70619900,43100,43100,43100,43100,0
|
|
20240516,183000,70619900,43100,43100,43100,43100,0
|
|
20240516,182900,70619900,43100,43100,43100,43100,0
|
|
20240516,182800,70619900,43100,43100,43100,43100,0
|
|
20240516,182700,70619900,43100,43100,43100,43100,0
|
|
20240516,182600,70619900,43100,43100,43100,43100,0
|
|
20240516,182500,70619900,43100,43100,43100,43100,0
|
|
20240516,182400,70619900,43100,43100,43100,43100,0
|
|
20240516,182300,70619900,43100,43100,43100,43100,0
|
|
20240516,182200,70619900,43100,43100,43100,43100,0
|
|
20240516,182100,70619900,43100,43100,43100,43100,0
|
|
20240516,182000,70619900,43100,43100,43100,43100,0
|
|
20240516,181900,70619900,43100,43100,43100,43100,0
|
|
20240516,181800,70619900,43100,43100,43100,43100,0
|
|
20240516,181700,70619900,43100,43100,43100,43100,0
|
|
20240516,181600,70619900,43100,43100,43100,43100,0
|
|
20240516,181500,70619900,43100,43100,43100,43100,0
|
|
20240516,181400,70619900,43100,43100,43100,43100,0
|
|
20240516,181300,70619900,43100,43100,43100,43100,14
|
|
20240516,181200,70619900,43100,43100,43100,43100,0
|
|
20240516,181100,70619900,43100,43100,43100,43100,0
|
|
20240516,181000,70619900,43100,43100,43100,43100,0
|
|
20240516,180900,70619900,43100,43100,43100,43100,0
|
|
20240516,180800,70619900,43100,43100,43100,43100,0
|
|
20240516,180700,70619900,43100,43100,43100,43100,0
|
|
20240516,180600,70619900,43100,43100,43100,43100,0
|
|
20240516,180500,70619900,43100,43100,43100,43100,0
|
|
20240516,180400,70619900,43100,43100,43100,43100,0
|
|
20240516,180300,70619900,43100,43100,43100,43100,0
|
|
20240516,180200,70619900,43100,43100,43100,43100,0
|
|
20240516,180100,70619900,43100,43100,43100,43100,0
|
|
20240516,180000,70619900,43100,43100,43100,43100,0
|
|
20240516,175900,70619900,43100,43100,43100,43100,0
|
|
20240516,175800,70619900,43100,43100,43100,43100,0
|
|
20240516,175700,70619900,43100,43100,43100,43100,0
|
|
20240516,175600,70619900,43100,43100,43100,43100,0
|
|
20240516,175500,70619900,43100,43100,43100,43100,0
|
|
20240516,175400,70619900,43100,43100,43100,43100,0
|
|
20240516,175300,70619900,43100,43100,43100,43100,0
|
|
20240516,175200,70619900,43100,43100,43100,43100,0
|
|
20240516,175100,70619900,43100,43100,43100,43100,0
|
|
20240516,175000,70619900,43100,43100,43100,43100,0
|
|
20240516,174900,70619900,43100,43100,43100,43100,0
|
|
20240516,174800,70619900,43100,43100,43100,43100,0
|
|
20240516,174700,70619900,43100,43100,43100,43100,0
|
|
20240516,174600,70619900,43100,43100,43100,43100,0
|
|
20240516,174500,70619900,43100,43100,43100,43100,0
|
|
20240516,174400,70619900,43100,43100,43100,43100,0
|
|
20240516,174300,70619900,43100,43100,43100,43100,14
|
|
20240516,174200,70619900,43100,43100,43100,43100,0
|
|
20240516,174100,70619900,43100,43100,43100,43100,0
|
|
20240516,174000,70619900,43100,43100,43100,43100,0
|
|
20240516,173900,70619900,43100,43100,43100,43100,0
|
|
20240516,173800,70619900,43100,43100,43100,43100,0
|
|
20240516,173700,70619900,43100,43100,43100,43100,0
|
|
20240516,173600,70619900,43100,43100,43100,43100,0
|
|
20240516,173500,70619900,43100,43100,43100,43100,0
|
|
20240516,173400,70619900,43100,43100,43100,43100,0
|
|
20240516,173300,70619900,43100,43100,43100,43100,0
|
|
20240516,173200,70619900,43100,43100,43100,43100,0
|
|
20240516,173100,70619900,43100,43100,43100,43100,0
|
|
20240516,173000,70619900,43100,43100,43100,43100,0
|
|
20240516,172900,70619900,43100,43100,43100,43100,0
|
|
20240516,172800,70619900,43100,43100,43100,43100,0
|
|
20240516,172700,70619900,43100,43100,43100,43100,0
|
|
20240516,172600,70619900,43100,43100,43100,43100,0
|
|
20240516,172500,70619900,43100,43100,43100,43100,0
|
|
20240516,172400,70619900,43100,43100,43100,43100,0
|
|
20240516,172300,70619900,43100,43100,43100,43100,0
|
|
20240516,172200,70619900,43100,43100,43100,43100,0
|
|
20240516,172100,70619900,43100,43100,43100,43100,0
|
|
20240516,172000,70619900,43100,43100,43100,43100,0
|
|
20240516,171900,70619900,43100,43100,43100,43100,0
|
|
20240516,171800,70619900,43100,43100,43100,43100,0
|
|
20240516,171700,70619900,43100,43100,43100,43100,0
|
|
20240516,171600,70619900,43100,43100,43100,43100,0
|
|
20240516,171500,70619900,43100,43100,43100,43100,0
|
|
20240516,171400,70619900,43100,43100,43100,43100,0
|
|
20240516,171300,70619900,43100,43100,43100,43100,14
|
|
20240516,171200,70619900,43100,43100,43100,43100,0
|
|
20240516,171100,70619900,43100,43100,43100,43100,0
|
|
20240516,171000,70619900,43100,43100,43100,43100,0
|
|
20240516,170900,70619900,43100,43100,43100,43100,0
|
|
20240516,170800,70619900,43100,43100,43100,43100,0
|
|
20240516,170700,70619900,43100,43100,43100,43100,0
|
|
20240516,170600,70619900,43100,43100,43100,43100,0
|
|
20240516,170500,70619900,43100,43100,43100,43100,0
|
|
20240516,170400,70619900,43100,43100,43100,43100,0
|
|
20240516,170300,70619900,43100,43100,43100,43100,0
|
|
20240516,170200,70619900,43100,43100,43100,43100,0
|
|
20240516,170100,70619900,43100,43100,43100,43100,0
|
|
20240516,170000,70619900,43100,43100,43100,43100,0
|
|
20240516,165900,70619900,43100,43100,43100,43100,0
|
|
20240516,165800,70619900,43100,43100,43100,43100,0
|
|
20240516,165700,70619900,43100,43100,43100,43100,0
|
|
20240516,165600,70619900,43100,43100,43100,43100,0
|
|
20240516,165500,70619900,43100,43100,43100,43100,0
|
|
20240516,165400,70619900,43100,43100,43100,43100,0
|
|
20240516,165300,70619900,43100,43100,43100,43100,0
|
|
20240516,165200,70619900,43100,43100,43100,43100,0
|
|
20240516,165100,70619900,43100,43100,43100,43100,0
|
|
20240516,165000,70619900,43100,43100,43100,43100,0
|
|
20240516,164900,70619900,43100,43100,43100,43100,0
|
|
20240516,164800,70619900,43100,43100,43100,43100,0
|
|
20240516,164700,70619900,43100,43100,43100,43100,0
|
|
20240516,164600,70619900,43100,43100,43100,43100,0
|
|
20240516,164500,70619900,43100,43100,43100,43100,0
|
|
20240516,164400,70619900,43100,43100,43100,43100,0
|
|
20240516,164300,70619900,43100,43100,43100,43100,14
|
|
20240516,164200,70619900,43100,43100,43100,43100,0
|
|
20240516,164100,70619900,43100,43100,43100,43100,0
|
|
20240516,164000,70619900,43100,43100,43100,43100,0
|
|
20240516,163900,70619900,43100,43100,43100,43100,0
|
|
20240516,163800,70619900,43100,43100,43100,43100,0
|
|
20240516,163700,70619900,43100,43100,43100,43100,0
|
|
20240516,163600,70619900,43100,43100,43100,43100,0
|
|
20240516,163500,70619900,43100,43100,43100,43100,0
|
|
20240516,163400,70619900,43100,43100,43100,43100,0
|
|
20240516,163300,70619900,43100,43100,43100,43100,0
|
|
20240516,163200,70619900,43100,43100,43100,43100,0
|
|
20240516,163100,70619900,43100,43100,43100,43100,0
|
|
20240516,163000,70619900,43100,43100,43100,43100,0
|
|
20240516,162900,70619900,43100,43100,43100,43100,0
|
|
20240516,162800,70619900,43100,43100,43100,43100,0
|
|
20240516,162700,70619900,43100,43100,43100,43100,0
|
|
20240516,162600,70619900,43100,43100,43100,43100,0
|
|
20240516,162500,70619900,43100,43100,43100,43100,0
|
|
20240516,162400,70619900,43100,43100,43100,43100,0
|
|
20240516,162300,70619900,43100,43100,43100,43100,0
|
|
20240516,162200,70619900,43100,43100,43100,43100,0
|
|
20240516,162100,70619900,43100,43100,43100,43100,0
|
|
20240516,162000,70619900,43100,43100,43100,43100,0
|
|
20240516,161900,70619900,43100,43100,43100,43100,0
|
|
20240516,161800,70619900,43100,43100,43100,43100,0
|
|
20240516,161700,70619900,43100,43100,43100,43100,0
|
|
20240516,161600,70619900,43100,43100,43100,43100,0
|
|
20240516,161500,70619900,43100,43100,43100,43100,0
|
|
20240516,161400,70619900,43100,43100,43100,43100,0
|
|
20240516,161300,70619900,43100,43100,43100,43100,14
|
|
20240516,161200,70619900,43100,43100,43100,43100,0
|
|
20240516,161100,70619900,43100,43100,43100,43100,0
|
|
20240516,161000,70619900,43100,43100,43100,43100,0
|
|
20240516,160900,70619900,43100,43100,43100,43100,0
|
|
20240516,160800,70619900,43100,43100,43100,43100,0
|
|
20240516,160700,70619900,43100,43100,43100,43100,0
|
|
20240516,160600,70619900,43100,43100,43100,43100,0
|
|
20240516,160500,70619900,43100,43100,43100,43100,0
|
|
20240516,160400,70619900,43100,43100,43100,43100,0
|
|
20240516,160300,70619900,43100,43100,43100,43100,0
|
|
20240516,160200,70619900,43100,43100,43100,43100,0
|
|
20240516,160100,70619900,43100,43100,43100,43100,0
|
|
20240516,160000,70619900,43100,43100,43100,43100,0
|
|
20240516,155900,70619900,43100,43100,43100,43100,0
|
|
20240516,155800,70619900,43100,43100,43100,43100,0
|
|
20240516,155700,70619900,43100,43100,43100,43100,0
|
|
20240516,155600,70619900,43100,43100,43100,43100,0
|
|
20240516,155500,70619900,43100,43100,43100,43100,0
|
|
20240516,155400,70619900,43100,43100,43100,43100,0
|
|
20240516,155300,70619900,43100,43100,43100,43100,0
|
|
20240516,155200,70619900,43100,43100,43100,43100,0
|
|
20240516,155100,70619900,43100,43100,43100,43100,0
|
|
20240516,155000,70619900,43100,43100,43100,43100,0
|
|
20240516,154900,70619900,43100,43100,43100,43100,0
|
|
20240516,154800,70619900,43100,43100,43100,43100,0
|
|
20240516,154700,70619900,43100,43100,43100,43100,0
|
|
20240516,154600,70619900,43100,43100,43100,43100,0
|
|
20240516,154500,70619900,43100,43100,43100,43100,0
|
|
20240516,154400,70619900,43100,43100,43100,43100,0
|
|
20240516,154300,70619900,43100,43100,43100,43100,14
|
|
20240516,154200,70619900,43100,43100,43100,43100,0
|
|
20240516,154100,70619900,43100,43100,43100,43100,0
|
|
20240516,154000,70619900,43100,43100,43100,43100,0
|
|
20240516,153900,70619900,43100,43100,43100,43100,0
|
|
20240516,153800,70619900,43100,43100,43100,43100,0
|
|
20240516,153700,70619900,43100,43100,43100,43100,0
|
|
20240516,153600,70619900,43100,43100,43100,43100,0
|
|
20240516,153500,70619900,43100,43100,43100,43100,0
|
|
20240516,153400,70619900,43100,43100,43100,43100,0
|
|
20240516,153300,70619900,43100,43100,43100,43100,0
|
|
20240516,153200,70619900,43100,43100,43100,43100,0
|
|
20240516,153100,70619900,43100,43100,43100,43100,0
|
|
20240516,153000,70619900,43100,43100,43100,43100,14
|
|
20240516,152900,70016500,43100,43100,43100,43100,0
|
|
20240516,152800,70016500,43100,43100,43100,43100,0
|
|
20240516,152700,70016500,43100,43100,43100,43100,0
|
|
20240516,152600,70016500,43100,43100,43100,43100,0
|
|
20240516,152500,70016500,43100,43100,43100,43100,0
|
|
20240516,152400,70016500,43100,43100,43100,43100,0
|
|
20240516,152300,70016500,43100,43100,43100,43100,0
|
|
20240516,152200,70016500,43100,43100,43100,43100,0
|
|
20240516,152100,70016500,43100,43100,43100,43100,0
|
|
20240516,152000,70016500,43100,43100,43100,43100,0
|
|
20240516,151900,70016500,43100,43100,43100,43100,0
|
|
20240516,151800,70016500,43100,43100,43100,43100,0
|
|
20240516,151700,70016500,43100,43100,43100,43100,0
|
|
20240516,151600,70016500,43100,43100,43100,43100,0
|
|
20240516,151500,70016500,43100,43100,43100,43100,0
|
|
20240516,151400,70016500,43100,43100,43100,43100,0
|
|
20240516,151300,70016500,43100,43100,43100,43100,0
|
|
20240516,151200,70016500,43100,43100,43100,43100,0
|
|
20240516,151100,70016500,43100,43100,43100,43100,0
|
|
20240516,151000,70016500,43100,43100,43100,43100,2
|
|
20240516,150900,69930300,43200,43200,43200,43200,0
|
|
20240516,150800,69930300,43200,43200,43200,43200,0
|
|
20240516,150700,69930300,43200,43200,43200,43200,0
|
|
20240516,150600,69930300,43200,43200,43200,43200,1
|
|
20240516,150500,69887100,43100,43100,43100,43100,30
|
|
20240516,150400,68594100,43200,43200,43200,43200,0
|
|
20240516,150300,68594100,43200,43200,43200,43200,37
|
|
20240516,150200,66995700,43200,43200,43200,43200,25
|
|
20240516,150100,65915700,43200,43200,43200,43200,0
|
|
20240516,150000,65915700,43200,43200,43200,43200,0
|
|
20240516,145900,65915700,43200,43200,43200,43200,0
|
|
20240516,145800,65915700,43200,43150,43200,43150,60
|
|
20240516,145700,63323950,43200,43200,43200,43200,0
|
|
20240516,145600,63323950,43200,43200,43200,43200,0
|
|
20240516,145500,63323950,43200,43200,43200,43200,0
|
|
20240516,145400,63323950,43200,43200,43200,43200,0
|
|
20240516,145300,63323950,43200,43200,43200,43200,0
|
|
20240516,145200,63323950,43200,43200,43200,43200,0
|
|
20240516,145100,63323950,43200,43200,43200,43200,0
|
|
20240516,145000,63323950,43200,43200,43200,43200,0
|
|
20240516,144900,63323950,43200,43200,43200,43200,0
|
|
20240516,144800,63323950,43200,43200,43200,43200,0
|
|
20240516,144700,63323950,43200,43200,43200,43200,0
|
|
20240516,144600,63323950,43200,43200,43200,43200,0
|
|
20240516,144500,63323950,43200,43200,43200,43200,0
|
|
20240516,144400,63323950,43200,43200,43200,43200,0
|
|
20240516,144300,63323950,43200,43200,43200,43200,0
|
|
20240516,144200,63323950,43200,43200,43200,43200,0
|
|
20240516,144100,63323950,43200,43200,43200,43200,0
|
|
20240516,144000,63323950,43200,43200,43200,43200,0
|
|
20240516,143900,63323950,43200,43200,43200,43200,0
|
|
20240516,143800,63323950,43200,43200,43200,43200,0
|
|
20240516,143700,63323950,43200,43200,43200,43200,19
|
|
20240516,143600,62503150,43200,43200,43200,43200,0
|
|
20240516,143500,62503150,43200,43200,43200,43200,0
|
|
20240516,143400,62503150,43200,43200,43200,43200,0
|
|
20240516,143300,62503150,43200,43200,43200,43200,0
|
|
20240516,143200,62503150,43200,43200,43200,43200,0
|
|
20240516,143100,62503150,43200,43200,43200,43200,0
|
|
20240516,143000,62503150,43200,43150,43200,43150,63
|
|
20240516,142900,59781700,43200,43200,43200,43200,0
|
|
20240516,142800,59781700,43200,43200,43200,43200,0
|
|
20240516,142700,59781700,43200,43200,43200,43200,0
|
|
20240516,142600,59781700,43200,43200,43200,43200,0
|
|
20240516,142500,59781700,43200,43200,43200,43200,1
|
|
20240516,142400,59738500,43200,43200,43200,43200,0
|
|
20240516,142300,59738500,43200,43200,43200,43200,52
|
|
20240516,142200,57492100,43200,43200,43200,43200,0
|
|
20240516,142100,57492100,43200,43200,43200,43200,52
|
|
20240516,142000,55245700,43200,43200,43200,43200,0
|
|
20240516,141900,55245700,43200,43200,43200,43200,30
|
|
20240516,141800,53949700,43200,43200,43200,43200,0
|
|
20240516,141700,53949700,43200,43200,43200,43200,0
|
|
20240516,141600,53949700,43200,43200,43200,43200,0
|
|
20240516,141500,53949700,43200,43200,43200,43200,0
|
|
20240516,141400,53949700,43200,43200,43200,43200,0
|
|
20240516,141300,53949700,43200,43200,43200,43200,0
|
|
20240516,141200,53949700,43200,43200,43200,43200,108
|
|
20240516,141100,49284100,43200,43200,43200,43200,0
|
|
20240516,141000,49284100,43200,43200,43200,43200,0
|
|
20240516,140900,49284100,43200,43200,43200,43200,0
|
|
20240516,140800,49284100,43200,43200,43200,43200,0
|
|
20240516,140700,49284100,43200,43200,43200,43200,0
|
|
20240516,140600,49284100,43200,43200,43200,43200,0
|
|
20240516,140500,49284100,43200,43150,43200,43150,86
|
|
20240516,140400,45569400,43100,43100,43100,43100,0
|
|
20240516,140300,45569400,43100,43100,43100,43100,0
|
|
20240516,140200,45569400,43100,43100,43100,43100,0
|
|
20240516,140100,45569400,43100,43100,43100,43100,0
|
|
20240516,140000,45569400,43100,43100,43100,43100,0
|
|
20240516,135900,45569400,43100,43100,43100,43100,0
|
|
20240516,135800,45569400,43100,43100,43100,43100,26
|
|
20240516,135700,44448800,43200,43200,43200,43200,0
|
|
20240516,135600,44448800,43200,43200,43200,43200,0
|
|
20240516,135500,44448800,43200,43200,43200,43200,0
|
|
20240516,135400,44448800,43200,43200,43200,43200,0
|
|
20240516,135300,44448800,43200,43200,43200,43200,0
|
|
20240516,135200,44448800,43200,43200,43200,43200,0
|
|
20240516,135100,44448800,43200,43200,43200,43200,0
|
|
20240516,135000,44448800,43200,43200,43200,43200,0
|
|
20240516,134900,44448800,43200,43200,43200,43200,0
|
|
20240516,134800,44448800,43200,43200,43200,43200,0
|
|
20240516,134700,44448800,43200,43200,43200,43200,0
|
|
20240516,134600,44448800,43200,43200,43200,43200,0
|
|
20240516,134500,44448800,43200,43200,43200,43200,0
|
|
20240516,134400,44448800,43200,43200,43200,43200,0
|
|
20240516,134300,44448800,43200,43200,43200,43200,0
|
|
20240516,134200,44448800,43200,43200,43200,43200,0
|
|
20240516,134100,44448800,43200,43200,43200,43200,0
|
|
20240516,134000,44448800,43200,43200,43200,43200,0
|
|
20240516,133900,44448800,43200,43200,43200,43200,0
|
|
20240516,133800,44448800,43200,43200,43200,43200,0
|
|
20240516,133700,44448800,43200,43200,43200,43200,0
|
|
20240516,133600,44448800,43200,43200,43200,43200,0
|
|
20240516,133500,44448800,43200,43200,43200,43200,0
|
|
20240516,133400,44448800,43200,43200,43200,43200,0
|
|
20240516,133300,44448800,43200,43200,43200,43200,0
|
|
20240516,133200,44448800,43200,43150,43200,43150,3
|
|
20240516,133100,44319300,43200,43200,43200,43200,0
|
|
20240516,133000,44319300,43200,43200,43200,43200,0
|
|
20240516,132900,44319300,43200,43200,43200,43200,0
|
|
20240516,132800,44319300,43200,43200,43200,43200,0
|
|
20240516,132700,44319300,43200,43200,43200,43200,0
|
|
20240516,132600,44319300,43200,43200,43200,43200,0
|
|
20240516,132500,44319300,43200,43200,43200,43200,0
|
|
20240516,132400,44319300,43200,43200,43200,43200,0
|
|
20240516,132300,44319300,43200,43200,43200,43200,0
|
|
20240516,132200,44319300,43200,43200,43200,43200,0
|
|
20240516,132100,44319300,43200,43200,43200,43200,0
|
|
20240516,132000,44319300,43200,43200,43200,43200,0
|
|
20240516,131900,44319300,43200,43200,43200,43200,0
|
|
20240516,131800,44319300,43200,43200,43200,43200,0
|
|
20240516,131700,44319300,43200,43150,43200,43150,8
|
|
20240516,131600,43974050,43100,43100,43100,43100,0
|
|
20240516,131500,43974050,43100,43100,43100,43100,0
|
|
20240516,131400,43974050,43100,43100,43100,43100,0
|
|
20240516,131300,43974050,43100,43100,43100,43100,7
|
|
20240516,131200,43672350,43200,43200,43200,43200,0
|
|
20240516,131100,43672350,43200,43200,43200,43200,0
|
|
20240516,131000,43672350,43200,43200,43200,43200,0
|
|
20240516,130900,43672350,43200,43200,43200,43200,0
|
|
20240516,130800,43672350,43200,43200,43200,43200,0
|
|
20240516,130700,43672350,43200,43200,43200,43200,0
|
|
20240516,130600,43672350,43200,43200,43200,43200,0
|
|
20240516,130500,43672350,43200,43200,43200,43200,0
|
|
20240516,130400,43672350,43200,43200,43200,43200,0
|
|
20240516,130300,43672350,43200,43150,43200,43150,4
|
|
20240516,130200,43499700,43150,43150,43150,43150,10
|
|
20240516,130100,43068200,43150,43150,43150,43150,0
|
|
20240516,130000,43068200,43150,43150,43150,43150,0
|
|
20240516,125900,43068200,43150,43150,43150,43150,0
|
|
20240516,125800,43068200,43150,43150,43150,43150,0
|
|
20240516,125700,43068200,43150,43150,43150,43150,0
|
|
20240516,125600,43068200,43150,43150,43150,43150,0
|
|
20240516,125500,43068200,43150,43150,43150,43150,5
|
|
20240516,125400,42852450,43100,43100,43100,43100,0
|
|
20240516,125300,42852450,43100,43100,43100,43100,0
|
|
20240516,125200,42852450,43100,43100,43100,43100,0
|
|
20240516,125100,42852450,43100,43100,43100,43100,0
|
|
20240516,125000,42852450,43100,43100,43100,43100,0
|
|
20240516,124900,42852450,43100,43100,43100,43100,0
|
|
20240516,124800,42852450,43100,43100,43100,43100,0
|
|
20240516,124700,42852450,43100,43100,43100,43100,0
|
|
20240516,124600,42852450,43100,43100,43100,43100,0
|
|
20240516,124500,42852450,43100,43100,43100,43100,0
|
|
20240516,124400,42852450,43100,43100,43100,43100,0
|
|
20240516,124300,42852450,43100,43100,43100,43100,0
|
|
20240516,124200,42852450,43100,43100,43100,43100,0
|
|
20240516,124100,42852450,43100,43100,43100,43100,0
|
|
20240516,124000,42852450,43100,43100,43100,43100,5
|
|
20240516,123900,42636950,43100,43100,43100,43100,0
|
|
20240516,123800,42636950,43100,43100,43100,43100,0
|
|
20240516,123700,42636950,43100,43100,43100,43100,0
|
|
20240516,123600,42636950,43100,43100,43100,43100,0
|
|
20240516,123500,42636950,43100,43100,43100,43100,0
|
|
20240516,123400,42636950,43100,43100,43100,43100,0
|
|
20240516,123300,42636950,43100,43100,43100,43100,2
|
|
20240516,123200,42550750,43100,43100,43100,43100,18
|
|
20240516,123100,41774950,43100,43100,43100,43100,0
|
|
20240516,123000,41774950,43100,43100,43100,43100,0
|
|
20240516,122900,41774950,43100,43100,43100,43100,0
|
|
20240516,122800,41774950,43100,43050,43100,43050,10
|
|
20240516,122700,41344400,43000,43000,43000,43000,27
|
|
20240516,122600,40183400,43100,43100,43100,43100,0
|
|
20240516,122500,40183400,43100,43100,43100,43100,0
|
|
20240516,122400,40183400,43100,43100,43100,43100,0
|
|
20240516,122300,40183400,43100,43100,43100,43100,0
|
|
20240516,122200,40183400,43100,43100,43100,43100,0
|
|
20240516,122100,40183400,43100,43100,43100,43100,0
|
|
20240516,122000,40183400,43100,43100,43100,43100,0
|
|
20240516,121900,40183400,43100,43100,43100,43100,0
|
|
20240516,121800,40183400,43100,43100,43100,43100,0
|
|
20240516,121700,40183400,43100,43100,43100,43100,6
|
|
20240516,121600,39924800,43050,43050,43050,43050,5
|
|
20240516,121500,39709550,43000,43000,43000,43000,15
|
|
20240516,121400,39064550,43000,43000,43000,43000,0
|
|
20240516,121300,39064550,43000,43000,43000,43000,0
|
|
20240516,121200,39064550,43000,43000,43000,43000,0
|
|
20240516,121100,39064550,43000,43000,43000,43000,0
|
|
20240516,121000,39064550,43000,43000,43000,43000,0
|
|
20240516,120900,39064550,43000,43000,43000,43000,0
|
|
20240516,120800,39064550,43000,43000,43000,43000,0
|
|
20240516,120700,39064550,43000,43000,43000,43000,0
|
|
20240516,120600,39064550,43000,43000,43000,43000,0
|
|
20240516,120500,39064550,43000,43000,43000,43000,0
|
|
20240516,120400,39064550,43000,43000,43000,43000,0
|
|
20240516,120300,39064550,43000,43000,43000,43000,0
|
|
20240516,120200,39064550,43000,43000,43000,43000,0
|
|
20240516,120100,39064550,43000,43000,43000,43000,0
|
|
20240516,120000,39064550,43000,43000,43000,43000,0
|
|
20240516,115900,39064550,43000,43000,43000,43000,0
|
|
20240516,115800,39064550,43000,43000,43000,43000,0
|
|
20240516,115700,39064550,43000,43000,43000,43000,0
|
|
20240516,115600,39064550,43000,43000,43000,43000,0
|
|
20240516,115500,39064550,43000,43000,43000,43000,0
|
|
20240516,115400,39064550,43000,43000,43000,43000,0
|
|
20240516,115300,39064550,43000,43000,43000,43000,0
|
|
20240516,115200,39064550,43000,43000,43000,43000,0
|
|
20240516,115100,39064550,43000,43000,43000,43000,0
|
|
20240516,115000,39064550,43000,43000,43000,43000,0
|
|
20240516,114900,39064550,43000,43000,43000,43000,1
|
|
20240516,114800,39021550,43000,43000,43000,43000,26
|
|
20240516,114700,37903550,43050,43050,43050,43050,0
|
|
20240516,114600,37903550,43050,43050,43050,43050,0
|
|
20240516,114500,37903550,43050,43050,43050,43050,0
|
|
20240516,114400,37903550,43050,43050,43050,43050,0
|
|
20240516,114300,37903550,43050,43050,43050,43050,0
|
|
20240516,114200,37903550,43050,43050,43050,43050,0
|
|
20240516,114100,37903550,43050,43050,43050,43050,0
|
|
20240516,114000,37903550,43050,43050,43050,43050,0
|
|
20240516,113900,37903550,43050,43050,43050,43050,0
|
|
20240516,113800,37903550,43050,43050,43050,43050,0
|
|
20240516,113700,37903550,43050,43050,43050,43050,0
|
|
20240516,113600,37903550,43050,43050,43050,43050,0
|
|
20240516,113500,37903550,43050,43050,43050,43050,0
|
|
20240516,113400,37903550,43050,43050,43050,43050,0
|
|
20240516,113300,37903550,43050,43050,43050,43050,0
|
|
20240516,113200,37903550,43050,43050,43050,43050,0
|
|
20240516,113100,37903550,43050,43050,43050,43050,0
|
|
20240516,113000,37903550,43050,43050,43050,43050,0
|
|
20240516,112900,37903550,43050,43050,43050,43050,0
|
|
20240516,112800,37903550,43050,43050,43050,43050,0
|
|
20240516,112700,37903550,43050,43050,43050,43050,0
|
|
20240516,112600,37903550,43050,43050,43050,43050,0
|
|
20240516,112500,37903550,43050,43050,43050,43050,0
|
|
20240516,112400,37903550,43050,43050,43050,43050,1
|
|
20240516,112300,37860500,43100,43100,43100,43100,0
|
|
20240516,112200,37860500,43100,43100,43100,43100,0
|
|
20240516,112100,37860500,43100,43100,43100,43100,0
|
|
20240516,112000,37860500,43100,43100,43100,43100,0
|
|
20240516,111900,37860500,43100,43100,43100,43100,0
|
|
20240516,111800,37860500,43100,43100,43100,43100,0
|
|
20240516,111700,37860500,43100,43100,43100,43100,0
|
|
20240516,111600,37860500,43100,43100,43100,43100,0
|
|
20240516,111500,37860500,43100,43100,43100,43100,0
|
|
20240516,111400,37860500,43100,43100,43100,43100,0
|
|
20240516,111300,37860500,43100,43100,43100,43100,0
|
|
20240516,111200,37860500,43100,43100,43100,43100,0
|
|
20240516,111100,37860500,43100,43100,43100,43100,0
|
|
20240516,111000,37860500,43100,43100,43100,43100,0
|
|
20240516,110900,37860500,43100,43100,43100,43100,0
|
|
20240516,110800,37860500,43100,43100,43100,43100,0
|
|
20240516,110700,37860500,43100,43100,43100,43100,0
|
|
20240516,110600,37860500,43100,43100,43100,43100,0
|
|
20240516,110500,37860500,43100,43100,43100,43100,0
|
|
20240516,110400,37860500,43100,43100,43100,43100,0
|
|
20240516,110300,37860500,43100,43100,43100,43100,0
|
|
20240516,110200,37860500,43100,43100,43100,43100,0
|
|
20240516,110100,37860500,43100,43100,43100,43100,0
|
|
20240516,110000,37860500,43100,43100,43100,43100,0
|
|
20240516,105900,37860500,43100,43100,43100,43100,0
|
|
20240516,105800,37860500,43100,43100,43100,43100,0
|
|
20240516,105700,37860500,43100,43100,43100,43100,0
|
|
20240516,105600,37860500,43100,43100,43100,43100,0
|
|
20240516,105500,37860500,43100,43100,43100,43100,0
|
|
20240516,105400,37860500,43100,43100,43100,43100,0
|
|
20240516,105300,37860500,43100,43100,43100,43100,5
|
|
20240516,105200,37645000,43000,43000,43000,43000,20
|
|
20240516,105100,36785000,43100,43100,43100,43100,0
|
|
20240516,105000,36785000,43100,43100,43100,43100,0
|
|
20240516,104900,36785000,43100,43100,43100,43100,0
|
|
20240516,104800,36785000,43100,43100,43100,43100,0
|
|
20240516,104700,36785000,43100,43100,43100,43100,0
|
|
20240516,104600,36785000,43100,43100,43100,43100,0
|
|
20240516,104500,36785000,43100,43100,43100,43100,0
|
|
20240516,104400,36785000,43100,43100,43100,43100,0
|
|
20240516,104300,36785000,43100,43050,43100,43050,34
|
|
20240516,104200,35321250,43000,43000,43000,43000,0
|
|
20240516,104100,35321250,43000,43000,43000,43000,0
|
|
20240516,104000,35321250,43000,43000,43000,43000,0
|
|
20240516,103900,35321250,43000,43000,43000,43000,0
|
|
20240516,103800,35321250,43000,43000,43000,43000,0
|
|
20240516,103700,35321250,43000,43000,43000,43000,0
|
|
20240516,103600,35321250,43000,43000,43000,43000,0
|
|
20240516,103500,35321250,43000,43000,43000,43000,0
|
|
20240516,103400,35321250,43000,43000,43000,43000,0
|
|
20240516,103300,35321250,43000,43000,43000,43000,0
|
|
20240516,103200,35321250,43000,43000,43000,43000,0
|
|
20240516,103100,35321250,43000,43000,43000,43000,0
|
|
20240516,103000,35321250,43000,43000,43000,43000,0
|
|
20240516,102900,35321250,43000,43000,43000,43000,0
|
|
20240516,102800,35321250,43000,43000,43000,43000,0
|
|
20240516,102700,35321250,43000,43000,43000,43000,0
|
|
20240516,102600,35321250,43000,43000,43000,43000,0
|
|
20240516,102500,35321250,43000,43000,43000,43000,0
|
|
20240516,102400,35321250,43000,43000,43000,43000,0
|
|
20240516,102300,35321250,43000,43000,43000,43000,0
|
|
20240516,102200,35321250,43000,43000,43000,43000,0
|
|
20240516,102100,35321250,43000,43000,43000,43000,0
|
|
20240516,102000,35321250,43000,43000,43000,43000,0
|
|
20240516,101900,35321250,43000,43000,43000,43000,0
|
|
20240516,101800,35321250,43000,43000,43000,43000,0
|
|
20240516,101700,35321250,43000,43000,43000,43000,0
|
|
20240516,101600,35321250,43000,43000,43000,43000,0
|
|
20240516,101500,35321250,43000,43000,43000,43000,0
|
|
20240516,101400,35321250,43000,43000,43000,43000,0
|
|
20240516,101300,35321250,43000,43000,43000,43000,0
|
|
20240516,101200,35321250,43000,43000,43000,43000,26
|
|
20240516,101100,34203250,43000,43000,43000,43000,0
|
|
20240516,101000,34203250,43000,43000,43000,43000,0
|
|
20240516,100900,34203250,43000,43000,43000,43000,0
|
|
20240516,100800,34203250,43000,43000,43000,43000,0
|
|
20240516,100700,34203250,43000,43000,43000,43000,0
|
|
20240516,100600,34203250,43000,43000,43000,43000,0
|
|
20240516,100500,34203250,43000,43000,43000,43000,0
|
|
20240516,100400,34203250,43000,43000,43000,43000,27
|
|
20240516,100300,33042250,43050,43050,43050,43050,0
|
|
20240516,100200,33042250,43050,43050,43050,43050,0
|
|
20240516,100100,33042250,43050,43050,43050,43050,0
|
|
20240516,100000,33042250,43050,43050,43050,43050,1
|
|
20240516,095900,32999200,43050,43050,43050,43050,0
|
|
20240516,095800,32999200,43050,43050,43050,43050,0
|
|
20240516,095700,32999200,43050,43050,43050,43050,0
|
|
20240516,095600,32999200,43050,43050,43050,43050,0
|
|
20240516,095500,32999200,43050,43050,43050,43050,0
|
|
20240516,095400,32999200,43050,43050,43050,43050,385
|
|
20240516,095300,16424950,43000,43000,43000,43000,8
|
|
20240516,095200,16080950,43000,43000,43000,43000,5
|
|
20240516,095100,15865950,43000,43000,43000,43000,10
|
|
20240516,095000,15435950,43050,43050,43050,43050,1
|
|
20240516,094900,15392900,43050,43050,43050,43050,0
|
|
20240516,094800,15392900,43050,43050,43050,43050,0
|
|
20240516,094700,15392900,43050,43050,43050,43050,0
|
|
20240516,094600,15392900,43050,43050,43050,43050,0
|
|
20240516,094500,15392900,43050,43050,43050,43050,0
|
|
20240516,094400,15392900,43050,43050,43050,43050,0
|
|
20240516,094300,15392900,43050,43050,43050,43050,0
|
|
20240516,094200,15392900,43050,43050,43050,43050,1
|
|
20240516,094100,15349850,43000,43000,43000,43000,0
|
|
20240516,094000,15349850,43000,43000,43000,43000,0
|
|
20240516,093900,15349850,43000,43000,43000,43000,0
|
|
20240516,093800,15349850,43000,43000,43000,43000,5
|
|
20240516,093700,15134850,43000,43000,43000,43000,0
|
|
20240516,093600,15134850,43000,43000,43000,43000,0
|
|
20240516,093500,15134850,43000,43000,43000,43000,0
|
|
20240516,093400,15134850,43000,43000,43000,43000,0
|
|
20240516,093300,15134850,43000,43000,43000,43000,0
|
|
20240516,093200,15134850,43000,43000,43000,43000,0
|
|
20240516,093100,15134850,43000,43000,43000,43000,0
|
|
20240516,093000,15134850,43000,43000,43000,43000,0
|
|
20240516,092900,15134850,43000,43000,43000,43000,0
|
|
20240516,092800,15134850,43000,43000,43000,43000,0
|
|
20240516,092700,15134850,43000,43000,43000,43000,0
|
|
20240516,092600,15134850,43000,43000,43000,43000,0
|
|
20240516,092500,15134850,43000,43000,43000,43000,110
|
|
20240516,092400,10404850,43000,43000,43000,43000,9
|
|
20240516,092300,10017850,43000,43000,43000,43000,0
|
|
20240516,092200,10017850,43000,43000,43000,43000,0
|
|
20240516,092100,10017850,43000,43000,43000,43000,14
|
|
20240516,092000,9415850,43000,43000,43000,43000,0
|
|
20240516,091900,9415850,43000,43000,43000,43000,0
|
|
20240516,091800,9415850,43000,43000,43000,43000,0
|
|
20240516,091700,9415850,43000,43000,43000,43000,0
|
|
20240516,091600,9415850,43000,43000,43000,43000,3
|
|
20240516,091500,9286850,43000,43000,43000,43000,0
|
|
20240516,091400,9286850,43000,43000,43000,43000,0
|
|
20240516,091300,9286850,43000,43000,43000,43000,0
|
|
20240516,091200,9286850,43000,43000,43000,43000,25
|
|
20240516,091100,8211850,43000,43000,43000,43000,36
|
|
20240516,091000,6663850,43000,43000,43000,43000,0
|
|
20240516,090900,6663850,43000,43000,43000,43000,0
|
|
20240516,090800,6663850,43000,43000,43000,43000,0
|
|
20240516,090700,6663850,43000,43000,43000,43000,1
|
|
20240516,090600,6620850,43000,43000,43000,43000,0
|
|
20240516,090500,6620850,43000,43000,43000,43000,0
|
|
20240516,090400,6620850,43000,43000,43000,43000,0
|
|
20240516,090300,6620850,43000,43000,43000,43000,0
|
|
20240516,090200,6620850,43000,42950,43000,42950,150
|
|
20240516,090100,172000,43000,43000,43000,43000,0
|
|
20240516,090000,172000,43000,43000,43000,43000,4
|