586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,184300,13157750,43300,43300,43300,43300,40
|
|
20240521,184200,13157750,43300,43300,43300,43300,0
|
|
20240521,184100,13157750,43300,43300,43300,43300,0
|
|
20240521,184000,13157750,43300,43300,43300,43300,0
|
|
20240521,183900,13157750,43300,43300,43300,43300,0
|
|
20240521,183800,13157750,43300,43300,43300,43300,0
|
|
20240521,183700,13157750,43300,43300,43300,43300,0
|
|
20240521,183600,13157750,43300,43300,43300,43300,0
|
|
20240521,183500,13157750,43300,43300,43300,43300,0
|
|
20240521,183400,13157750,43300,43300,43300,43300,0
|
|
20240521,183300,13157750,43300,43300,43300,43300,0
|
|
20240521,183200,13157750,43300,43300,43300,43300,0
|
|
20240521,183100,13157750,43300,43300,43300,43300,0
|
|
20240521,183000,13157750,43300,43300,43300,43300,0
|
|
20240521,182900,13157750,43300,43300,43300,43300,0
|
|
20240521,182800,13157750,43300,43300,43300,43300,0
|
|
20240521,182700,13157750,43300,43300,43300,43300,0
|
|
20240521,182600,13157750,43300,43300,43300,43300,0
|
|
20240521,182500,13157750,43300,43300,43300,43300,0
|
|
20240521,182400,13157750,43300,43300,43300,43300,0
|
|
20240521,182300,13157750,43300,43300,43300,43300,0
|
|
20240521,182200,13157750,43300,43300,43300,43300,0
|
|
20240521,182100,13157750,43300,43300,43300,43300,0
|
|
20240521,182000,13157750,43300,43300,43300,43300,0
|
|
20240521,181900,13157750,43300,43300,43300,43300,0
|
|
20240521,181800,13157750,43300,43300,43300,43300,0
|
|
20240521,181700,13157750,43300,43300,43300,43300,0
|
|
20240521,181600,13157750,43300,43300,43300,43300,0
|
|
20240521,181500,13157750,43300,43300,43300,43300,0
|
|
20240521,181400,13157750,43300,43300,43300,43300,0
|
|
20240521,181300,13157750,43300,43300,43300,43300,40
|
|
20240521,181200,13157750,43300,43300,43300,43300,0
|
|
20240521,181100,13157750,43300,43300,43300,43300,0
|
|
20240521,181000,13157750,43300,43300,43300,43300,0
|
|
20240521,180900,13157750,43300,43300,43300,43300,0
|
|
20240521,180800,13157750,43300,43300,43300,43300,0
|
|
20240521,180700,13157750,43300,43300,43300,43300,0
|
|
20240521,180600,13157750,43300,43300,43300,43300,0
|
|
20240521,180500,13157750,43300,43300,43300,43300,0
|
|
20240521,180400,13157750,43300,43300,43300,43300,0
|
|
20240521,180300,13157750,43300,43300,43300,43300,0
|
|
20240521,180200,13157750,43300,43300,43300,43300,0
|
|
20240521,180100,13157750,43300,43300,43300,43300,0
|
|
20240521,180000,13157750,43300,43300,43300,43300,0
|
|
20240521,175900,13157750,43300,43300,43300,43300,0
|
|
20240521,175800,13157750,43300,43300,43300,43300,0
|
|
20240521,175700,13157750,43300,43300,43300,43300,0
|
|
20240521,175600,13157750,43300,43300,43300,43300,0
|
|
20240521,175500,13157750,43300,43300,43300,43300,0
|
|
20240521,175400,13157750,43300,43300,43300,43300,0
|
|
20240521,175300,13157750,43300,43300,43300,43300,0
|
|
20240521,175200,13157750,43300,43300,43300,43300,0
|
|
20240521,175100,13157750,43300,43300,43300,43300,0
|
|
20240521,175000,13157750,43300,43300,43300,43300,0
|
|
20240521,174900,13157750,43300,43300,43300,43300,0
|
|
20240521,174800,13157750,43300,43300,43300,43300,0
|
|
20240521,174700,13157750,43300,43300,43300,43300,0
|
|
20240521,174600,13157750,43300,43300,43300,43300,0
|
|
20240521,174500,13157750,43300,43300,43300,43300,0
|
|
20240521,174400,13157750,43300,43300,43300,43300,0
|
|
20240521,174300,13157750,43300,43300,43300,43300,40
|
|
20240521,174200,13157750,43300,43300,43300,43300,0
|
|
20240521,174100,13157750,43300,43300,43300,43300,0
|
|
20240521,174000,13157750,43300,43300,43300,43300,0
|
|
20240521,173900,13157750,43300,43300,43300,43300,0
|
|
20240521,173800,13157750,43300,43300,43300,43300,0
|
|
20240521,173700,13157750,43300,43300,43300,43300,0
|
|
20240521,173600,13157750,43300,43300,43300,43300,0
|
|
20240521,173500,13157750,43300,43300,43300,43300,0
|
|
20240521,173400,13157750,43300,43300,43300,43300,0
|
|
20240521,173300,13157750,43300,43300,43300,43300,0
|
|
20240521,173200,13157750,43300,43300,43300,43300,0
|
|
20240521,173100,13157750,43300,43300,43300,43300,0
|
|
20240521,173000,13157750,43300,43300,43300,43300,0
|
|
20240521,172900,13157750,43300,43300,43300,43300,0
|
|
20240521,172800,13157750,43300,43300,43300,43300,0
|
|
20240521,172700,13157750,43300,43300,43300,43300,0
|
|
20240521,172600,13157750,43300,43300,43300,43300,0
|
|
20240521,172500,13157750,43300,43300,43300,43300,0
|
|
20240521,172400,13157750,43300,43300,43300,43300,0
|
|
20240521,172300,13157750,43300,43300,43300,43300,0
|
|
20240521,172200,13157750,43300,43300,43300,43300,0
|
|
20240521,172100,13157750,43300,43300,43300,43300,0
|
|
20240521,172000,13157750,43300,43300,43300,43300,0
|
|
20240521,171900,13157750,43300,43300,43300,43300,0
|
|
20240521,171800,13157750,43300,43300,43300,43300,0
|
|
20240521,171700,13157750,43300,43300,43300,43300,0
|
|
20240521,171600,13157750,43300,43300,43300,43300,0
|
|
20240521,171500,13157750,43300,43300,43300,43300,0
|
|
20240521,171400,13157750,43300,43300,43300,43300,0
|
|
20240521,171300,13157750,43300,43300,43300,43300,40
|
|
20240521,171200,13157750,43300,43300,43300,43300,0
|
|
20240521,171100,13157750,43300,43300,43300,43300,0
|
|
20240521,171000,13157750,43300,43300,43300,43300,0
|
|
20240521,170900,13157750,43300,43300,43300,43300,0
|
|
20240521,170800,13157750,43300,43300,43300,43300,0
|
|
20240521,170700,13157750,43300,43300,43300,43300,0
|
|
20240521,170600,13157750,43300,43300,43300,43300,0
|
|
20240521,170500,13157750,43300,43300,43300,43300,0
|
|
20240521,170400,13157750,43300,43300,43300,43300,0
|
|
20240521,170300,13157750,43300,43300,43300,43300,0
|
|
20240521,170200,13157750,43300,43300,43300,43300,0
|
|
20240521,170100,13157750,43300,43300,43300,43300,0
|
|
20240521,170000,13157750,43300,43300,43300,43300,0
|
|
20240521,165900,13157750,43300,43300,43300,43300,0
|
|
20240521,165800,13157750,43300,43300,43300,43300,0
|
|
20240521,165700,13157750,43300,43300,43300,43300,0
|
|
20240521,165600,13157750,43300,43300,43300,43300,0
|
|
20240521,165500,13157750,43300,43300,43300,43300,0
|
|
20240521,165400,13157750,43300,43300,43300,43300,0
|
|
20240521,165300,13157750,43300,43300,43300,43300,0
|
|
20240521,165200,13157750,43300,43300,43300,43300,0
|
|
20240521,165100,13157750,43300,43300,43300,43300,0
|
|
20240521,165000,13157750,43300,43300,43300,43300,0
|
|
20240521,164900,13157750,43300,43300,43300,43300,0
|
|
20240521,164800,13157750,43300,43300,43300,43300,0
|
|
20240521,164700,13157750,43300,43300,43300,43300,0
|
|
20240521,164600,13157750,43300,43300,43300,43300,0
|
|
20240521,164500,13157750,43300,43300,43300,43300,0
|
|
20240521,164400,13157750,43300,43300,43300,43300,0
|
|
20240521,164300,13157750,43300,43300,43300,43300,40
|
|
20240521,164200,13157750,43300,43300,43300,43300,0
|
|
20240521,164100,13157750,43300,43300,43300,43300,0
|
|
20240521,164000,13157750,43300,43300,43300,43300,0
|
|
20240521,163900,13157750,43300,43300,43300,43300,0
|
|
20240521,163800,13157750,43300,43300,43300,43300,0
|
|
20240521,163700,13157750,43300,43300,43300,43300,0
|
|
20240521,163600,13157750,43300,43300,43300,43300,0
|
|
20240521,163500,13157750,43300,43300,43300,43300,0
|
|
20240521,163400,13157750,43300,43300,43300,43300,0
|
|
20240521,163300,13157750,43300,43300,43300,43300,0
|
|
20240521,163200,13157750,43300,43300,43300,43300,0
|
|
20240521,163100,13157750,43300,43300,43300,43300,0
|
|
20240521,163000,13157750,43300,43300,43300,43300,0
|
|
20240521,162900,13157750,43300,43300,43300,43300,0
|
|
20240521,162800,13157750,43300,43300,43300,43300,0
|
|
20240521,162700,13157750,43300,43300,43300,43300,0
|
|
20240521,162600,13157750,43300,43300,43300,43300,0
|
|
20240521,162500,13157750,43300,43300,43300,43300,0
|
|
20240521,162400,13157750,43300,43300,43300,43300,0
|
|
20240521,162300,13157750,43300,43300,43300,43300,0
|
|
20240521,162200,13157750,43300,43300,43300,43300,0
|
|
20240521,162100,13157750,43300,43300,43300,43300,0
|
|
20240521,162000,13157750,43300,43300,43300,43300,0
|
|
20240521,161900,13157750,43300,43300,43300,43300,0
|
|
20240521,161800,13157750,43300,43300,43300,43300,0
|
|
20240521,161700,13157750,43300,43300,43300,43300,0
|
|
20240521,161600,13157750,43300,43300,43300,43300,0
|
|
20240521,161500,13157750,43300,43300,43300,43300,0
|
|
20240521,161400,13157750,43300,43300,43300,43300,0
|
|
20240521,161300,13157750,43300,43300,43300,43300,40
|
|
20240521,161200,13157750,43300,43300,43300,43300,0
|
|
20240521,161100,13157750,43300,43300,43300,43300,0
|
|
20240521,161000,13157750,43300,43300,43300,43300,0
|
|
20240521,160900,13157750,43300,43300,43300,43300,0
|
|
20240521,160800,13157750,43300,43300,43300,43300,0
|
|
20240521,160700,13157750,43300,43300,43300,43300,0
|
|
20240521,160600,13157750,43300,43300,43300,43300,0
|
|
20240521,160500,13157750,43300,43300,43300,43300,0
|
|
20240521,160400,13157750,43300,43300,43300,43300,0
|
|
20240521,160300,13157750,43300,43300,43300,43300,0
|
|
20240521,160200,13157750,43300,43300,43300,43300,0
|
|
20240521,160100,13157750,43300,43300,43300,43300,0
|
|
20240521,160000,13157750,43300,43300,43300,43300,0
|
|
20240521,155900,13157750,43300,43300,43300,43300,0
|
|
20240521,155800,13157750,43300,43300,43300,43300,0
|
|
20240521,155700,13157750,43300,43300,43300,43300,0
|
|
20240521,155600,13157750,43300,43300,43300,43300,0
|
|
20240521,155500,13157750,43300,43300,43300,43300,0
|
|
20240521,155400,13157750,43300,43300,43300,43300,0
|
|
20240521,155300,13157750,43300,43300,43300,43300,0
|
|
20240521,155200,13157750,43300,43300,43300,43300,0
|
|
20240521,155100,13157750,43300,43300,43300,43300,0
|
|
20240521,155000,13157750,43300,43300,43300,43300,0
|
|
20240521,154900,13157750,43300,43300,43300,43300,0
|
|
20240521,154800,13157750,43300,43300,43300,43300,0
|
|
20240521,154700,13157750,43300,43300,43300,43300,0
|
|
20240521,154600,13157750,43300,43300,43300,43300,0
|
|
20240521,154500,13157750,43300,43300,43300,43300,0
|
|
20240521,154400,13157750,43300,43300,43300,43300,0
|
|
20240521,154300,13157750,43300,43300,43300,43300,40
|
|
20240521,154200,13157750,43300,43300,43300,43300,0
|
|
20240521,154100,13157750,43300,43300,43300,43300,0
|
|
20240521,154000,13157750,43300,43300,43300,43300,0
|
|
20240521,153900,13157750,43300,43300,43300,43300,0
|
|
20240521,153800,13157750,43300,43300,43300,43300,0
|
|
20240521,153700,13157750,43300,43300,43300,43300,0
|
|
20240521,153600,13157750,43300,43300,43300,43300,0
|
|
20240521,153500,13157750,43300,43300,43300,43300,0
|
|
20240521,153400,13157750,43300,43300,43300,43300,0
|
|
20240521,153300,13157750,43300,43300,43300,43300,0
|
|
20240521,153200,13157750,43300,43300,43300,43300,0
|
|
20240521,153100,13157750,43300,43300,43300,43300,0
|
|
20240521,153000,13157750,43300,43300,43300,43300,40
|
|
20240521,152900,11425750,42800,42800,42800,42800,0
|
|
20240521,152800,11425750,42800,42800,42800,42800,0
|
|
20240521,152700,11425750,42800,42800,42800,42800,0
|
|
20240521,152600,11425750,42800,42800,42800,42800,0
|
|
20240521,152500,11425750,42800,42800,42800,42800,0
|
|
20240521,152400,11425750,42800,42800,42800,42800,0
|
|
20240521,152300,11425750,42800,42800,42800,42800,0
|
|
20240521,152200,11425750,42800,42800,42800,42800,0
|
|
20240521,152100,11425750,42800,42800,42800,42800,0
|
|
20240521,152000,11425750,42800,42800,42800,42800,0
|
|
20240521,151900,11425750,42800,42800,42800,42800,1
|
|
20240521,151800,11382950,43000,43000,43000,43000,1
|
|
20240521,151700,11339950,42750,42750,42750,42750,0
|
|
20240521,151600,11339950,42750,42750,42750,42750,0
|
|
20240521,151500,11339950,42750,42750,42750,42750,0
|
|
20240521,151400,11339950,42750,42750,42750,42750,0
|
|
20240521,151300,11339950,42750,42750,42750,42750,0
|
|
20240521,151200,11339950,42750,42750,42750,42750,2
|
|
20240521,151100,11254450,42750,42750,42750,42750,0
|
|
20240521,151000,11254450,42750,42750,42750,42750,1
|
|
20240521,150900,11211700,42800,42800,42800,42800,0
|
|
20240521,150800,11211700,42800,42800,42800,42800,0
|
|
20240521,150700,11211700,42800,42800,42800,42800,3
|
|
20240521,150600,11083300,43000,43000,43000,43000,0
|
|
20240521,150500,11083300,43000,43000,43000,43000,0
|
|
20240521,150400,11083300,43000,43000,43000,43000,0
|
|
20240521,150300,11083300,43000,43000,43000,43000,0
|
|
20240521,150200,11083300,43000,43000,43000,43000,0
|
|
20240521,150100,11083300,43000,43000,43000,43000,0
|
|
20240521,150000,11083300,43000,43000,43000,43000,0
|
|
20240521,145900,11083300,43000,43000,43000,43000,0
|
|
20240521,145800,11083300,43000,43000,43000,43000,0
|
|
20240521,145700,11083300,43000,43000,43000,43000,0
|
|
20240521,145600,11083300,43000,42800,43000,42800,9
|
|
20240521,145500,10697500,42800,42800,42800,42800,0
|
|
20240521,145400,10697500,42800,42800,42800,42800,0
|
|
20240521,145300,10697500,42800,42800,42800,42800,0
|
|
20240521,145200,10697500,42800,42800,42800,42800,0
|
|
20240521,145100,10697500,42800,42850,42850,42800,30
|
|
20240521,145000,9413450,42850,42850,42850,42850,40
|
|
20240521,144900,7699450,42900,42900,42900,42900,7
|
|
20240521,144800,7399150,43050,43050,43050,43050,5
|
|
20240521,144700,7183900,42900,42900,42900,42900,0
|
|
20240521,144600,7183900,42900,42900,42900,42900,0
|
|
20240521,144500,7183900,42900,42900,42900,42900,0
|
|
20240521,144400,7183900,42900,42900,42900,42900,0
|
|
20240521,144300,7183900,42900,42900,42900,42900,0
|
|
20240521,144200,7183900,42900,42900,42900,42900,0
|
|
20240521,144100,7183900,42900,42900,42900,42900,1
|
|
20240521,144000,7141000,42900,42900,42900,42900,0
|
|
20240521,143900,7141000,42900,42900,42900,42900,0
|
|
20240521,143800,7141000,42900,42900,42900,42900,1
|
|
20240521,143700,7098100,42900,42900,42900,42900,0
|
|
20240521,143600,7098100,42900,42900,42900,42900,0
|
|
20240521,143500,7098100,42900,42900,42900,42900,0
|
|
20240521,143400,7098100,42900,42900,42900,42900,0
|
|
20240521,143300,7098100,42900,42900,42900,42900,0
|
|
20240521,143200,7098100,42900,42900,42900,42900,0
|
|
20240521,143100,7098100,42900,42900,42900,42900,0
|
|
20240521,143000,7098100,42900,42900,42900,42900,0
|
|
20240521,142900,7098100,42900,42900,42900,42900,0
|
|
20240521,142800,7098100,42900,42900,42900,42900,0
|
|
20240521,142700,7098100,42900,42900,42900,42900,0
|
|
20240521,142600,7098100,42900,42900,42900,42900,0
|
|
20240521,142500,7098100,42900,42900,42900,42900,0
|
|
20240521,142400,7098100,42900,42900,42900,42900,0
|
|
20240521,142300,7098100,42900,42900,42900,42900,0
|
|
20240521,142200,7098100,42900,42900,42900,42900,30
|
|
20240521,142100,5811100,42950,42950,42950,42950,0
|
|
20240521,142000,5811100,42950,42950,42950,42950,0
|
|
20240521,141900,5811100,42950,42950,42950,42950,0
|
|
20240521,141800,5811100,42950,42950,42950,42950,0
|
|
20240521,141700,5811100,42950,42950,42950,42950,1
|
|
20240521,141600,5768150,42950,42950,42950,42950,0
|
|
20240521,141500,5768150,42950,42950,42950,42950,0
|
|
20240521,141400,5768150,42950,42950,42950,42950,0
|
|
20240521,141300,5768150,42950,42950,42950,42950,0
|
|
20240521,141200,5768150,42950,42950,42950,42950,0
|
|
20240521,141100,5768150,42950,42950,42950,42950,0
|
|
20240521,141000,5768150,42950,42950,42950,42950,0
|
|
20240521,140900,5768150,42950,42950,42950,42950,0
|
|
20240521,140800,5768150,42950,42950,42950,42950,0
|
|
20240521,140700,5768150,42950,42950,42950,42950,0
|
|
20240521,140600,5768150,42950,42950,42950,42950,0
|
|
20240521,140500,5768150,42950,42950,42950,42950,0
|
|
20240521,140400,5768150,42950,42950,42950,42950,0
|
|
20240521,140300,5768150,42950,42950,42950,42950,0
|
|
20240521,140200,5768150,42950,42950,42950,42950,0
|
|
20240521,140100,5768150,42950,42950,42950,42950,0
|
|
20240521,140000,5768150,42950,42950,42950,42950,0
|
|
20240521,135900,5768150,42950,42950,42950,42950,0
|
|
20240521,135800,5768150,42950,42950,42950,42950,0
|
|
20240521,135700,5768150,42950,42950,42950,42950,0
|
|
20240521,135600,5768150,42950,42950,42950,42950,0
|
|
20240521,135500,5768150,42950,42950,42950,42950,0
|
|
20240521,135400,5768150,42950,42950,42950,42950,0
|
|
20240521,135300,5768150,42950,42950,42950,42950,0
|
|
20240521,135200,5768150,42950,42950,42950,42950,0
|
|
20240521,135100,5768150,42950,42950,42950,42950,0
|
|
20240521,135000,5768150,42950,42950,42950,42950,0
|
|
20240521,134900,5768150,42950,42950,42950,42950,0
|
|
20240521,134800,5768150,42950,42950,42950,42950,0
|
|
20240521,134700,5768150,42950,42950,42950,42950,0
|
|
20240521,134600,5768150,42950,42950,42950,42950,0
|
|
20240521,134500,5768150,42950,42950,42950,42950,0
|
|
20240521,134400,5768150,42950,42950,42950,42950,0
|
|
20240521,134300,5768150,42950,42950,42950,42950,0
|
|
20240521,134200,5768150,42950,42950,42950,42950,8
|
|
20240521,134100,5424550,42950,42950,42950,42950,0
|
|
20240521,134000,5424550,42950,42950,42950,42950,0
|
|
20240521,133900,5424550,42950,42950,42950,42950,0
|
|
20240521,133800,5424550,42950,42950,42950,42950,0
|
|
20240521,133700,5424550,42950,42950,42950,42950,0
|
|
20240521,133600,5424550,42950,42950,42950,42950,0
|
|
20240521,133500,5424550,42950,42950,42950,42950,0
|
|
20240521,133400,5424550,42950,42950,42950,42950,0
|
|
20240521,133300,5424550,42950,42950,42950,42950,0
|
|
20240521,133200,5424550,42950,42950,42950,42950,0
|
|
20240521,133100,5424550,42950,42950,42950,42950,3
|
|
20240521,133000,5295700,42950,42950,42950,42950,0
|
|
20240521,132900,5295700,42950,42950,42950,42950,0
|
|
20240521,132800,5295700,42950,42950,42950,42950,0
|
|
20240521,132700,5295700,42950,42950,42950,42950,0
|
|
20240521,132600,5295700,42950,42950,42950,42950,0
|
|
20240521,132500,5295700,42950,42950,42950,42950,0
|
|
20240521,132400,5295700,42950,42950,42950,42950,0
|
|
20240521,132300,5295700,42950,42950,42950,42950,0
|
|
20240521,132200,5295700,42950,42950,42950,42950,8
|
|
20240521,132100,4952100,42950,42950,42950,42950,0
|
|
20240521,132000,4952100,42950,42950,42950,42950,0
|
|
20240521,131900,4952100,42950,42950,42950,42950,0
|
|
20240521,131800,4952100,42950,42950,42950,42950,0
|
|
20240521,131700,4952100,42950,42950,42950,42950,0
|
|
20240521,131600,4952100,42950,42950,42950,42950,0
|
|
20240521,131500,4952100,42950,42950,42950,42950,0
|
|
20240521,131400,4952100,42950,42950,42950,42950,0
|
|
20240521,131300,4952100,42950,42950,42950,42950,0
|
|
20240521,131200,4952100,42950,42950,42950,42950,0
|
|
20240521,131100,4952100,42950,42950,42950,42950,0
|
|
20240521,131000,4952100,42950,42950,42950,42950,0
|
|
20240521,130900,4952100,42950,42950,42950,42950,0
|
|
20240521,130800,4952100,42950,42950,42950,42950,11
|
|
20240521,130700,4479650,43000,43000,43000,43000,0
|
|
20240521,130600,4479650,43000,43000,43000,43000,0
|
|
20240521,130500,4479650,43000,43000,43000,43000,0
|
|
20240521,130400,4479650,43000,43000,43000,43000,0
|
|
20240521,130300,4479650,43000,43000,43000,43000,0
|
|
20240521,130200,4479650,43000,43000,43000,43000,0
|
|
20240521,130100,4479650,43000,43000,43000,43000,0
|
|
20240521,130000,4479650,43000,43000,43000,43000,0
|
|
20240521,125900,4479650,43000,43000,43000,43000,0
|
|
20240521,125800,4479650,43000,43000,43000,43000,0
|
|
20240521,125700,4479650,43000,43000,43000,43000,0
|
|
20240521,125600,4479650,43000,43000,43000,43000,0
|
|
20240521,125500,4479650,43000,43000,43000,43000,0
|
|
20240521,125400,4479650,43000,43000,43000,43000,0
|
|
20240521,125300,4479650,43000,43000,43000,43000,0
|
|
20240521,125200,4479650,43000,43000,43000,43000,0
|
|
20240521,125100,4479650,43000,43000,43000,43000,0
|
|
20240521,125000,4479650,43000,43000,43000,43000,0
|
|
20240521,124900,4479650,43000,43000,43000,43000,0
|
|
20240521,124800,4479650,43000,43000,43000,43000,0
|
|
20240521,124700,4479650,43000,43000,43000,43000,0
|
|
20240521,124600,4479650,43000,43000,43000,43000,0
|
|
20240521,124500,4479650,43000,43000,43000,43000,0
|
|
20240521,124400,4479650,43000,43000,43000,43000,0
|
|
20240521,124300,4479650,43000,43000,43000,43000,0
|
|
20240521,124200,4479650,43000,43000,43000,43000,0
|
|
20240521,124100,4479650,43000,43000,43000,43000,0
|
|
20240521,124000,4479650,43000,43000,43000,43000,0
|
|
20240521,123900,4479650,43000,43000,43000,43000,0
|
|
20240521,123800,4479650,43000,43000,43000,43000,0
|
|
20240521,123700,4479650,43000,43000,43000,43000,0
|
|
20240521,123600,4479650,43000,43000,43000,43000,0
|
|
20240521,123500,4479650,43000,43000,43000,43000,0
|
|
20240521,123400,4479650,43000,43000,43000,43000,0
|
|
20240521,123300,4479650,43000,43000,43000,43000,0
|
|
20240521,123200,4479650,43000,43000,43000,43000,0
|
|
20240521,123100,4479650,43000,43000,43000,43000,4
|
|
20240521,123000,4307650,43000,43000,43000,43000,0
|
|
20240521,122900,4307650,43000,43000,43000,43000,0
|
|
20240521,122800,4307650,43000,43000,43000,43000,0
|
|
20240521,122700,4307650,43000,43000,43000,43000,0
|
|
20240521,122600,4307650,43000,43000,43000,43000,0
|
|
20240521,122500,4307650,43000,43000,43000,43000,0
|
|
20240521,122400,4307650,43000,43000,43000,43000,0
|
|
20240521,122300,4307650,43000,43000,43000,43000,0
|
|
20240521,122200,4307650,43000,43000,43000,43000,0
|
|
20240521,122100,4307650,43000,43000,43000,43000,0
|
|
20240521,122000,4307650,43000,43000,43000,43000,0
|
|
20240521,121900,4307650,43000,43000,43000,43000,0
|
|
20240521,121800,4307650,43000,43000,43000,43000,0
|
|
20240521,121700,4307650,43000,43000,43000,43000,0
|
|
20240521,121600,4307650,43000,43000,43000,43000,0
|
|
20240521,121500,4307650,43000,43000,43000,43000,0
|
|
20240521,121400,4307650,43000,43000,43000,43000,0
|
|
20240521,121300,4307650,43000,43000,43000,43000,0
|
|
20240521,121200,4307650,43000,43000,43000,43000,0
|
|
20240521,121100,4307650,43000,43000,43000,43000,0
|
|
20240521,121000,4307650,43000,43000,43000,43000,1
|
|
20240521,120900,4264650,43000,43000,43000,43000,3
|
|
20240521,120800,4135650,43000,43000,43000,43000,36
|
|
20240521,120700,2587650,43050,43050,43050,43050,0
|
|
20240521,120600,2587650,43050,43050,43050,43050,0
|
|
20240521,120500,2587650,43050,43050,43050,43050,0
|
|
20240521,120400,2587650,43050,43050,43050,43050,0
|
|
20240521,120300,2587650,43050,43050,43050,43050,0
|
|
20240521,120200,2587650,43050,43050,43050,43050,0
|
|
20240521,120100,2587650,43050,43050,43050,43050,0
|
|
20240521,120000,2587650,43050,43050,43050,43050,0
|
|
20240521,115900,2587650,43050,43050,43050,43050,0
|
|
20240521,115800,2587650,43050,43050,43050,43050,0
|
|
20240521,115700,2587650,43050,43050,43050,43050,0
|
|
20240521,115600,2587650,43050,43050,43050,43050,0
|
|
20240521,115500,2587650,43050,43050,43050,43050,0
|
|
20240521,115400,2587650,43050,43050,43050,43050,0
|
|
20240521,115300,2587650,43050,43050,43050,43050,0
|
|
20240521,115200,2587650,43050,43050,43050,43050,0
|
|
20240521,115100,2587650,43050,43050,43050,43050,0
|
|
20240521,115000,2587650,43050,43050,43050,43050,0
|
|
20240521,114900,2587650,43050,43050,43050,43050,0
|
|
20240521,114800,2587650,43050,43050,43050,43050,0
|
|
20240521,114700,2587650,43050,43050,43050,43050,0
|
|
20240521,114600,2587650,43050,43050,43050,43050,0
|
|
20240521,114500,2587650,43050,43050,43050,43050,0
|
|
20240521,114400,2587650,43050,43050,43050,43050,0
|
|
20240521,114300,2587650,43050,43050,43050,43050,1
|
|
20240521,114200,2544600,43050,43050,43050,43050,0
|
|
20240521,114100,2544600,43050,43050,43050,43050,0
|
|
20240521,114000,2544600,43050,43050,43050,43050,0
|
|
20240521,113900,2544600,43050,43050,43050,43050,0
|
|
20240521,113800,2544600,43050,43050,43050,43050,0
|
|
20240521,113700,2544600,43050,43050,43050,43050,0
|
|
20240521,113600,2544600,43050,43050,43050,43050,0
|
|
20240521,113500,2544600,43050,43050,43050,43050,0
|
|
20240521,113400,2544600,43050,43050,43050,43050,0
|
|
20240521,113300,2544600,43050,43050,43050,43050,0
|
|
20240521,113200,2544600,43050,43050,43050,43050,0
|
|
20240521,113100,2544600,43050,43050,43050,43050,0
|
|
20240521,113000,2544600,43050,43050,43050,43050,0
|
|
20240521,112900,2544600,43050,43050,43050,43050,0
|
|
20240521,112800,2544600,43050,43050,43050,43050,0
|
|
20240521,112700,2544600,43050,43050,43050,43050,0
|
|
20240521,112600,2544600,43050,43050,43050,43050,0
|
|
20240521,112500,2544600,43050,43050,43050,43050,0
|
|
20240521,112400,2544600,43050,43050,43050,43050,0
|
|
20240521,112300,2544600,43050,43050,43050,43050,0
|
|
20240521,112200,2544600,43050,43050,43050,43050,0
|
|
20240521,112100,2544600,43050,43050,43050,43050,0
|
|
20240521,112000,2544600,43050,43050,43050,43050,0
|
|
20240521,111900,2544600,43050,43050,43050,43050,26
|
|
20240521,111800,1425300,43350,43350,43350,43350,0
|
|
20240521,111700,1425300,43350,43350,43350,43350,0
|
|
20240521,111600,1425300,43350,43350,43350,43350,0
|
|
20240521,111500,1425300,43350,43350,43350,43350,0
|
|
20240521,111400,1425300,43350,43350,43350,43350,0
|
|
20240521,111300,1425300,43350,43350,43350,43350,0
|
|
20240521,111200,1425300,43350,43350,43350,43350,0
|
|
20240521,111100,1425300,43350,43350,43350,43350,1
|
|
20240521,111000,1381950,43350,43350,43350,43350,0
|
|
20240521,110900,1381950,43350,43350,43350,43350,0
|
|
20240521,110800,1381950,43350,43350,43350,43350,0
|
|
20240521,110700,1381950,43350,43350,43350,43350,0
|
|
20240521,110600,1381950,43350,43350,43350,43350,0
|
|
20240521,110500,1381950,43350,43350,43350,43350,0
|
|
20240521,110400,1381950,43350,43350,43350,43350,0
|
|
20240521,110300,1381950,43350,43350,43350,43350,0
|
|
20240521,110200,1381950,43350,43350,43350,43350,0
|
|
20240521,110100,1381950,43350,43350,43350,43350,0
|
|
20240521,110000,1381950,43350,43350,43350,43350,1
|
|
20240521,105900,1338600,43100,43100,43100,43100,0
|
|
20240521,105800,1338600,43100,43100,43100,43100,0
|
|
20240521,105700,1338600,43100,43100,43100,43100,0
|
|
20240521,105600,1338600,43100,43100,43100,43100,0
|
|
20240521,105500,1338600,43100,43100,43100,43100,0
|
|
20240521,105400,1338600,43100,43100,43100,43100,0
|
|
20240521,105300,1338600,43100,43100,43100,43100,0
|
|
20240521,105200,1338600,43100,43100,43100,43100,0
|
|
20240521,105100,1338600,43100,43100,43100,43100,0
|
|
20240521,105000,1338600,43100,43100,43100,43100,0
|
|
20240521,104900,1338600,43100,43100,43100,43100,0
|
|
20240521,104800,1338600,43100,43100,43100,43100,0
|
|
20240521,104700,1338600,43100,43100,43100,43100,0
|
|
20240521,104600,1338600,43100,43100,43100,43100,0
|
|
20240521,104500,1338600,43100,43100,43100,43100,0
|
|
20240521,104400,1338600,43100,43100,43100,43100,0
|
|
20240521,104300,1338600,43100,43100,43100,43100,0
|
|
20240521,104200,1338600,43100,43100,43100,43100,8
|
|
20240521,104100,993800,43150,43150,43150,43150,0
|
|
20240521,104000,993800,43150,43150,43150,43150,0
|
|
20240521,103900,993800,43150,43150,43150,43150,0
|
|
20240521,103800,993800,43150,43150,43150,43150,0
|
|
20240521,103700,993800,43150,43150,43150,43150,0
|
|
20240521,103600,993800,43150,43150,43150,43150,0
|
|
20240521,103500,993800,43150,43150,43150,43150,0
|
|
20240521,103400,993800,43150,43150,43150,43150,0
|
|
20240521,103300,993800,43150,43150,43150,43150,0
|
|
20240521,103200,993800,43150,43150,43150,43150,0
|
|
20240521,103100,993800,43150,43150,43150,43150,0
|
|
20240521,103000,993800,43150,43150,43150,43150,0
|
|
20240521,102900,993800,43150,43150,43150,43150,0
|
|
20240521,102800,993800,43150,43150,43150,43150,0
|
|
20240521,102700,993800,43150,43150,43150,43150,0
|
|
20240521,102600,993800,43150,43200,43200,43150,13
|
|
20240521,102500,432700,43200,43200,43200,43200,0
|
|
20240521,102400,432700,43200,43200,43200,43200,0
|
|
20240521,102300,432700,43200,43200,43200,43200,0
|
|
20240521,102200,432700,43200,43200,43200,43200,0
|
|
20240521,102100,432700,43200,43200,43200,43200,0
|
|
20240521,102000,432700,43200,43200,43200,43200,0
|
|
20240521,101900,432700,43200,43200,43200,43200,0
|
|
20240521,101800,432700,43200,43200,43200,43200,0
|
|
20240521,101700,432700,43200,43200,43200,43200,0
|
|
20240521,101600,432700,43200,43200,43200,43200,0
|
|
20240521,101500,432700,43200,43200,43200,43200,0
|
|
20240521,101400,432700,43200,43200,43200,43200,0
|
|
20240521,101300,432700,43200,43200,43200,43200,0
|
|
20240521,101200,432700,43200,43200,43200,43200,0
|
|
20240521,101100,432700,43200,43200,43200,43200,0
|
|
20240521,101000,432700,43200,43200,43200,43200,0
|
|
20240521,100900,432700,43200,43200,43200,43200,0
|
|
20240521,100800,432700,43200,43200,43200,43200,0
|
|
20240521,100700,432700,43200,43200,43200,43200,0
|
|
20240521,100600,432700,43200,43200,43200,43200,0
|
|
20240521,100500,432700,43200,43200,43200,43200,0
|
|
20240521,100400,432700,43200,43200,43200,43200,0
|
|
20240521,100300,432700,43200,43200,43200,43200,0
|
|
20240521,100200,432700,43200,43200,43200,43200,0
|
|
20240521,100100,432700,43200,43200,43200,43200,0
|
|
20240521,100000,432700,43200,43200,43200,43200,0
|
|
20240521,095900,432700,43200,43200,43200,43200,0
|
|
20240521,095800,432700,43200,43200,43200,43200,0
|
|
20240521,095700,432700,43200,43200,43200,43200,0
|
|
20240521,095600,432700,43200,43200,43200,43200,0
|
|
20240521,095500,432700,43200,43200,43200,43200,0
|
|
20240521,095400,432700,43200,43200,43200,43200,0
|
|
20240521,095300,432700,43200,43200,43200,43200,0
|
|
20240521,095200,432700,43200,43200,43200,43200,0
|
|
20240521,095100,432700,43200,43200,43200,43200,0
|
|
20240521,095000,432700,43200,43200,43200,43200,0
|
|
20240521,094900,432700,43200,43200,43200,43200,0
|
|
20240521,094800,432700,43200,43200,43200,43200,0
|
|
20240521,094700,432700,43200,43200,43200,43200,0
|
|
20240521,094600,432700,43200,43200,43200,43200,0
|
|
20240521,094500,432700,43200,43200,43200,43200,0
|
|
20240521,094400,432700,43200,43200,43200,43200,0
|
|
20240521,094300,432700,43200,43200,43200,43200,0
|
|
20240521,094200,432700,43200,43200,43200,43200,0
|
|
20240521,094100,432700,43200,43200,43200,43200,0
|
|
20240521,094000,432700,43200,43200,43200,43200,0
|
|
20240521,093900,432700,43200,43200,43200,43200,0
|
|
20240521,093800,432700,43200,43200,43200,43200,0
|
|
20240521,093700,432700,43200,43200,43200,43200,0
|
|
20240521,093600,432700,43200,43200,43200,43200,4
|
|
20240521,093500,259900,43200,43200,43200,43200,2
|
|
20240521,093400,173500,43200,43200,43200,43200,0
|
|
20240521,093300,173500,43200,43200,43200,43200,1
|
|
20240521,093200,130300,43300,43300,43300,43300,0
|
|
20240521,093100,130300,43300,43300,43300,43300,0
|
|
20240521,093000,130300,43300,43300,43300,43300,0
|
|
20240521,092900,130300,43300,43300,43300,43300,0
|
|
20240521,092800,130300,43300,43300,43300,43300,0
|
|
20240521,092700,130300,43300,43300,43300,43300,0
|
|
20240521,092600,130300,43300,43300,43300,43300,0
|
|
20240521,092500,130300,43300,43300,43300,43300,0
|
|
20240521,092400,130300,43300,43300,43300,43300,0
|
|
20240521,092300,130300,43300,43300,43300,43300,0
|
|
20240521,092200,130300,43300,43300,43300,43300,0
|
|
20240521,092100,130300,43300,43300,43300,43300,0
|
|
20240521,092000,130300,43300,43300,43300,43300,0
|
|
20240521,091900,130300,43300,43300,43300,43300,0
|
|
20240521,091800,130300,43300,43300,43300,43300,0
|
|
20240521,091700,130300,43300,43300,43300,43300,0
|
|
20240521,091600,130300,43300,43300,43300,43300,0
|
|
20240521,091500,130300,43300,43300,43300,43300,1
|
|
20240521,091400,87000,43500,43500,43500,43500,0
|
|
20240521,091300,87000,43500,43500,43500,43500,0
|
|
20240521,091200,87000,43500,43500,43500,43500,0
|
|
20240521,091100,87000,43500,43500,43500,43500,0
|
|
20240521,091000,87000,43500,43500,43500,43500,2
|
|
20240521,090900,0,43400,43400,43400,43400,0
|
|
20240521,090800,0,43400,43400,43400,43400,0
|
|
20240521,090700,0,43400,43400,43400,43400,0
|
|
20240521,090600,0,43400,43400,43400,43400,0
|
|
20240521,090500,0,43400,43400,43400,43400,0
|
|
20240521,090400,0,43400,43400,43400,43400,0
|
|
20240521,090300,0,43400,43400,43400,43400,0
|
|
20240521,090200,0,43400,43400,43400,43400,0
|
|
20240521,090100,0,43400,43400,43400,43400,0
|
|
20240521,090000,0,43400,43400,43400,43400,0
|