587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184400,74942500,43450,43450,43450,43450,32
|
|
20240603,184300,74942500,43450,43450,43450,43450,0
|
|
20240603,184200,74942500,43450,43450,43450,43450,0
|
|
20240603,184100,74942500,43450,43450,43450,43450,0
|
|
20240603,184000,74942500,43450,43450,43450,43450,0
|
|
20240603,183900,74942500,43450,43450,43450,43450,0
|
|
20240603,183800,74942500,43450,43450,43450,43450,0
|
|
20240603,183700,74942500,43450,43450,43450,43450,0
|
|
20240603,183600,74942500,43450,43450,43450,43450,0
|
|
20240603,183500,74942500,43450,43450,43450,43450,0
|
|
20240603,183400,74942500,43450,43450,43450,43450,0
|
|
20240603,183300,74942500,43450,43450,43450,43450,0
|
|
20240603,183200,74942500,43450,43450,43450,43450,0
|
|
20240603,183100,74942500,43450,43450,43450,43450,0
|
|
20240603,183000,74942500,43450,43450,43450,43450,0
|
|
20240603,182900,74942500,43450,43450,43450,43450,0
|
|
20240603,182800,74942500,43450,43450,43450,43450,0
|
|
20240603,182700,74942500,43450,43450,43450,43450,0
|
|
20240603,182600,74942500,43450,43450,43450,43450,0
|
|
20240603,182500,74942500,43450,43450,43450,43450,0
|
|
20240603,182400,74942500,43450,43450,43450,43450,0
|
|
20240603,182300,74942500,43450,43450,43450,43450,0
|
|
20240603,182200,74942500,43450,43450,43450,43450,0
|
|
20240603,182100,74942500,43450,43450,43450,43450,0
|
|
20240603,182000,74942500,43450,43450,43450,43450,0
|
|
20240603,181900,74942500,43450,43450,43450,43450,0
|
|
20240603,181800,74942500,43450,43450,43450,43450,0
|
|
20240603,181700,74942500,43450,43450,43450,43450,0
|
|
20240603,181600,74942500,43450,43450,43450,43450,0
|
|
20240603,181500,74942500,43450,43450,43450,43450,0
|
|
20240603,181400,74942500,43450,43450,43450,43450,32
|
|
20240603,181300,74942500,43450,43450,43450,43450,0
|
|
20240603,181200,74942500,43450,43450,43450,43450,0
|
|
20240603,181100,74942500,43450,43450,43450,43450,0
|
|
20240603,181000,74942500,43450,43450,43450,43450,0
|
|
20240603,180900,74942500,43450,43450,43450,43450,0
|
|
20240603,180800,74942500,43450,43450,43450,43450,0
|
|
20240603,180700,74942500,43450,43450,43450,43450,0
|
|
20240603,180600,74942500,43450,43450,43450,43450,0
|
|
20240603,180500,74942500,43450,43450,43450,43450,0
|
|
20240603,180400,74942500,43450,43450,43450,43450,0
|
|
20240603,180300,74942500,43450,43450,43450,43450,0
|
|
20240603,180200,74942500,43450,43450,43450,43450,0
|
|
20240603,180100,74942500,43450,43450,43450,43450,0
|
|
20240603,180000,74942500,43450,43450,43450,43450,0
|
|
20240603,175900,74942500,43450,43450,43450,43450,0
|
|
20240603,175800,74942500,43450,43450,43450,43450,0
|
|
20240603,175700,74942500,43450,43450,43450,43450,0
|
|
20240603,175600,74942500,43450,43450,43450,43450,0
|
|
20240603,175500,74942500,43450,43450,43450,43450,0
|
|
20240603,175400,74942500,43450,43450,43450,43450,0
|
|
20240603,175300,74942500,43450,43450,43450,43450,0
|
|
20240603,175200,74942500,43450,43450,43450,43450,0
|
|
20240603,175100,74942500,43450,43450,43450,43450,0
|
|
20240603,175000,74942500,43450,43450,43450,43450,0
|
|
20240603,174900,74942500,43450,43450,43450,43450,0
|
|
20240603,174800,74942500,43450,43450,43450,43450,0
|
|
20240603,174700,74942500,43450,43450,43450,43450,0
|
|
20240603,174600,74942500,43450,43450,43450,43450,0
|
|
20240603,174500,74942500,43450,43450,43450,43450,0
|
|
20240603,174400,74942500,43450,43450,43450,43450,32
|
|
20240603,174300,74942500,43450,43450,43450,43450,0
|
|
20240603,174200,74942500,43450,43450,43450,43450,0
|
|
20240603,174100,74942500,43450,43450,43450,43450,0
|
|
20240603,174000,74942500,43450,43450,43450,43450,0
|
|
20240603,173900,74942500,43450,43450,43450,43450,0
|
|
20240603,173800,74942500,43450,43450,43450,43450,0
|
|
20240603,173700,74942500,43450,43450,43450,43450,0
|
|
20240603,173600,74942500,43450,43450,43450,43450,0
|
|
20240603,173500,74942500,43450,43450,43450,43450,0
|
|
20240603,173400,74942500,43450,43450,43450,43450,0
|
|
20240603,173300,74942500,43450,43450,43450,43450,0
|
|
20240603,173200,74942500,43450,43450,43450,43450,0
|
|
20240603,173100,74942500,43450,43450,43450,43450,0
|
|
20240603,173000,74942500,43450,43450,43450,43450,0
|
|
20240603,172900,74942500,43450,43450,43450,43450,0
|
|
20240603,172800,74942500,43450,43450,43450,43450,0
|
|
20240603,172700,74942500,43450,43450,43450,43450,0
|
|
20240603,172600,74942500,43450,43450,43450,43450,0
|
|
20240603,172500,74942500,43450,43450,43450,43450,0
|
|
20240603,172400,74942500,43450,43450,43450,43450,0
|
|
20240603,172300,74942500,43450,43450,43450,43450,0
|
|
20240603,172200,74942500,43450,43450,43450,43450,0
|
|
20240603,172100,74942500,43450,43450,43450,43450,0
|
|
20240603,172000,74942500,43450,43450,43450,43450,0
|
|
20240603,171900,74942500,43450,43450,43450,43450,0
|
|
20240603,171800,74942500,43450,43450,43450,43450,0
|
|
20240603,171700,74942500,43450,43450,43450,43450,0
|
|
20240603,171600,74942500,43450,43450,43450,43450,0
|
|
20240603,171500,74942500,43450,43450,43450,43450,0
|
|
20240603,171400,74942500,43450,43450,43450,43450,32
|
|
20240603,171300,74942500,43450,43450,43450,43450,0
|
|
20240603,171200,74942500,43450,43450,43450,43450,0
|
|
20240603,171100,74942500,43450,43450,43450,43450,0
|
|
20240603,171000,74942500,43450,43450,43450,43450,0
|
|
20240603,170900,74942500,43450,43450,43450,43450,0
|
|
20240603,170800,74942500,43450,43450,43450,43450,0
|
|
20240603,170700,74942500,43450,43450,43450,43450,0
|
|
20240603,170600,74942500,43450,43450,43450,43450,0
|
|
20240603,170500,74942500,43450,43450,43450,43450,0
|
|
20240603,170400,74942500,43450,43450,43450,43450,0
|
|
20240603,170300,74942500,43450,43450,43450,43450,0
|
|
20240603,170200,74942500,43450,43450,43450,43450,0
|
|
20240603,170100,74942500,43450,43450,43450,43450,0
|
|
20240603,170000,74942500,43450,43450,43450,43450,0
|
|
20240603,165900,74942500,43450,43450,43450,43450,0
|
|
20240603,165800,74942500,43450,43450,43450,43450,0
|
|
20240603,165700,74942500,43450,43450,43450,43450,0
|
|
20240603,165600,74942500,43450,43450,43450,43450,0
|
|
20240603,165500,74942500,43450,43450,43450,43450,0
|
|
20240603,165400,74942500,43450,43450,43450,43450,0
|
|
20240603,165300,74942500,43450,43450,43450,43450,0
|
|
20240603,165200,74942500,43450,43450,43450,43450,0
|
|
20240603,165100,74942500,43450,43450,43450,43450,0
|
|
20240603,165000,74942500,43450,43450,43450,43450,0
|
|
20240603,164900,74942500,43450,43450,43450,43450,0
|
|
20240603,164800,74942500,43450,43450,43450,43450,0
|
|
20240603,164700,74942500,43450,43450,43450,43450,0
|
|
20240603,164600,74942500,43450,43450,43450,43450,0
|
|
20240603,164500,74942500,43450,43450,43450,43450,0
|
|
20240603,164400,74942500,43450,43450,43450,43450,32
|
|
20240603,164300,74942500,43450,43450,43450,43450,0
|
|
20240603,164200,74942500,43450,43450,43450,43450,0
|
|
20240603,164100,74942500,43450,43450,43450,43450,0
|
|
20240603,164000,74942500,43450,43450,43450,43450,0
|
|
20240603,163900,74942500,43450,43450,43450,43450,0
|
|
20240603,163800,74942500,43450,43450,43450,43450,0
|
|
20240603,163700,74942500,43450,43450,43450,43450,0
|
|
20240603,163600,74942500,43450,43450,43450,43450,0
|
|
20240603,163500,74942500,43450,43450,43450,43450,0
|
|
20240603,163400,74942500,43450,43450,43450,43450,0
|
|
20240603,163300,74942500,43450,43450,43450,43450,0
|
|
20240603,163200,74942500,43450,43450,43450,43450,0
|
|
20240603,163100,74942500,43450,43450,43450,43450,0
|
|
20240603,163000,74942500,43450,43450,43450,43450,0
|
|
20240603,162900,74942500,43450,43450,43450,43450,0
|
|
20240603,162800,74942500,43450,43450,43450,43450,0
|
|
20240603,162700,74942500,43450,43450,43450,43450,0
|
|
20240603,162600,74942500,43450,43450,43450,43450,0
|
|
20240603,162500,74942500,43450,43450,43450,43450,0
|
|
20240603,162400,74942500,43450,43450,43450,43450,0
|
|
20240603,162300,74942500,43450,43450,43450,43450,0
|
|
20240603,162200,74942500,43450,43450,43450,43450,0
|
|
20240603,162100,74942500,43450,43450,43450,43450,0
|
|
20240603,162000,74942500,43450,43450,43450,43450,0
|
|
20240603,161900,74942500,43450,43450,43450,43450,0
|
|
20240603,161800,74942500,43450,43450,43450,43450,0
|
|
20240603,161700,74942500,43450,43450,43450,43450,0
|
|
20240603,161600,74942500,43450,43450,43450,43450,0
|
|
20240603,161500,74942500,43450,43450,43450,43450,0
|
|
20240603,161400,74942500,43450,43450,43450,43450,32
|
|
20240603,161300,74942500,43450,43450,43450,43450,0
|
|
20240603,161200,74942500,43450,43450,43450,43450,0
|
|
20240603,161100,74942500,43450,43450,43450,43450,0
|
|
20240603,161000,74942500,43450,43450,43450,43450,0
|
|
20240603,160900,74942500,43450,43450,43450,43450,0
|
|
20240603,160800,74942500,43450,43450,43450,43450,0
|
|
20240603,160700,74942500,43450,43450,43450,43450,0
|
|
20240603,160600,74942500,43450,43450,43450,43450,0
|
|
20240603,160500,74942500,43450,43450,43450,43450,0
|
|
20240603,160400,74942500,43450,43450,43450,43450,0
|
|
20240603,160300,74942500,43450,43450,43450,43450,0
|
|
20240603,160200,74942500,43450,43450,43450,43450,0
|
|
20240603,160100,74942500,43450,43450,43450,43450,0
|
|
20240603,160000,74942500,43450,43450,43450,43450,0
|
|
20240603,155900,74942500,43450,43450,43450,43450,0
|
|
20240603,155800,74942500,43450,43450,43450,43450,0
|
|
20240603,155700,74942500,43450,43450,43450,43450,0
|
|
20240603,155600,74942500,43450,43450,43450,43450,0
|
|
20240603,155500,74942500,43450,43450,43450,43450,0
|
|
20240603,155400,74942500,43450,43450,43450,43450,0
|
|
20240603,155300,74942500,43450,43450,43450,43450,0
|
|
20240603,155200,74942500,43450,43450,43450,43450,0
|
|
20240603,155100,74942500,43450,43450,43450,43450,0
|
|
20240603,155000,74942500,43450,43450,43450,43450,0
|
|
20240603,154900,74942500,43450,43450,43450,43450,0
|
|
20240603,154800,74942500,43450,43450,43450,43450,0
|
|
20240603,154700,74942500,43450,43450,43450,43450,0
|
|
20240603,154600,74942500,43450,43450,43450,43450,0
|
|
20240603,154500,74942500,43450,43450,43450,43450,0
|
|
20240603,154400,74942500,43450,43450,43450,43450,32
|
|
20240603,154300,74942500,43450,43450,43450,43450,0
|
|
20240603,154200,74942500,43450,43450,43450,43450,0
|
|
20240603,154100,74942500,43450,43450,43450,43450,0
|
|
20240603,154000,74942500,43450,43450,43450,43450,0
|
|
20240603,153900,74942500,43450,43450,43450,43450,0
|
|
20240603,153800,74942500,43450,43450,43450,43450,0
|
|
20240603,153700,74942500,43450,43450,43450,43450,0
|
|
20240603,153600,74942500,43450,43450,43450,43450,0
|
|
20240603,153500,74942500,43450,43450,43450,43450,0
|
|
20240603,153400,74942500,43450,43450,43450,43450,0
|
|
20240603,153300,74942500,43450,43450,43450,43450,0
|
|
20240603,153200,74942500,43450,43450,43450,43450,0
|
|
20240603,153100,74942500,43450,43450,43450,43450,0
|
|
20240603,153000,74942500,43450,43450,43450,43450,32
|
|
20240603,152900,73552100,43300,43300,43300,43300,0
|
|
20240603,152800,73552100,43300,43300,43300,43300,0
|
|
20240603,152700,73552100,43300,43300,43300,43300,0
|
|
20240603,152600,73552100,43300,43300,43300,43300,0
|
|
20240603,152500,73552100,43300,43300,43300,43300,0
|
|
20240603,152400,73552100,43300,43300,43300,43300,0
|
|
20240603,152300,73552100,43300,43300,43300,43300,0
|
|
20240603,152200,73552100,43300,43300,43300,43300,0
|
|
20240603,152100,73552100,43300,43300,43300,43300,0
|
|
20240603,152000,73552100,43300,43300,43300,43300,0
|
|
20240603,151900,73552100,43300,43300,43300,43300,0
|
|
20240603,151800,73552100,43300,43300,43300,43300,2
|
|
20240603,151700,73465500,43250,43250,43250,43250,0
|
|
20240603,151600,73465500,43250,43250,43250,43250,0
|
|
20240603,151500,73465500,43250,43250,43250,43250,0
|
|
20240603,151400,73465500,43250,43250,43250,43250,0
|
|
20240603,151300,73465500,43250,43250,43250,43250,0
|
|
20240603,151200,73465500,43250,43250,43250,43250,0
|
|
20240603,151100,73465500,43250,43250,43250,43250,0
|
|
20240603,151000,73465500,43250,43250,43250,43250,0
|
|
20240603,150900,73465500,43250,43250,43250,43250,0
|
|
20240603,150800,73465500,43250,43250,43250,43250,0
|
|
20240603,150700,73465500,43250,43250,43250,43250,0
|
|
20240603,150600,73465500,43250,43250,43250,43250,0
|
|
20240603,150500,73465500,43250,43250,43250,43250,0
|
|
20240603,150400,73465500,43250,43250,43250,43250,0
|
|
20240603,150300,73465500,43250,43250,43250,43250,0
|
|
20240603,150200,73465500,43250,43250,43250,43250,0
|
|
20240603,150100,73465500,43250,43250,43250,43250,0
|
|
20240603,150000,73465500,43250,43250,43250,43250,25
|
|
20240603,145900,72384250,43400,43400,43400,43400,0
|
|
20240603,145800,72384250,43400,43400,43400,43400,0
|
|
20240603,145700,72384250,43400,43400,43400,43400,0
|
|
20240603,145600,72384250,43400,43400,43400,43400,0
|
|
20240603,145500,72384250,43400,43400,43400,43400,0
|
|
20240603,145400,72384250,43400,43400,43400,43400,0
|
|
20240603,145300,72384250,43400,43400,43400,43400,0
|
|
20240603,145200,72384250,43400,43400,43400,43400,0
|
|
20240603,145100,72384250,43400,43400,43400,43400,0
|
|
20240603,145000,72384250,43400,43400,43400,43400,0
|
|
20240603,144900,72384250,43400,43400,43400,43400,20
|
|
20240603,144800,71516250,43400,43400,43400,43400,0
|
|
20240603,144700,71516250,43400,43400,43400,43400,0
|
|
20240603,144600,71516250,43400,43400,43400,43400,0
|
|
20240603,144500,71516250,43400,43400,43400,43400,0
|
|
20240603,144400,71516250,43400,43400,43400,43400,0
|
|
20240603,144300,71516250,43400,43400,43400,43400,0
|
|
20240603,144200,71516250,43400,43400,43400,43400,0
|
|
20240603,144100,71516250,43400,43400,43400,43400,0
|
|
20240603,144000,71516250,43400,43400,43400,43400,0
|
|
20240603,143900,71516250,43400,43400,43400,43400,0
|
|
20240603,143800,71516250,43400,43400,43400,43400,0
|
|
20240603,143700,71516250,43400,43400,43400,43400,0
|
|
20240603,143600,71516250,43400,43400,43400,43400,0
|
|
20240603,143500,71516250,43400,43400,43400,43400,0
|
|
20240603,143400,71516250,43400,43400,43400,43400,0
|
|
20240603,143300,71516250,43400,43400,43400,43400,0
|
|
20240603,143200,71516250,43400,43400,43400,43400,6
|
|
20240603,143100,71255850,43400,43250,43400,43200,43
|
|
20240603,143000,69394150,43250,43250,43250,43250,0
|
|
20240603,142900,69394150,43250,43250,43250,43250,0
|
|
20240603,142800,69394150,43250,43250,43250,43250,0
|
|
20240603,142700,69394150,43250,43250,43250,43250,0
|
|
20240603,142600,69394150,43250,43250,43250,43250,0
|
|
20240603,142500,69394150,43250,43250,43250,43250,0
|
|
20240603,142400,69394150,43250,43250,43250,43250,0
|
|
20240603,142300,69394150,43250,43250,43250,43250,0
|
|
20240603,142200,69394150,43250,43250,43250,43250,0
|
|
20240603,142100,69394150,43250,43250,43250,43250,0
|
|
20240603,142000,69394150,43250,43250,43250,43250,42
|
|
20240603,141900,67577650,43250,43250,43250,43250,0
|
|
20240603,141800,67577650,43250,43250,43250,43250,0
|
|
20240603,141700,67577650,43250,43250,43250,43250,0
|
|
20240603,141600,67577650,43250,43250,43250,43250,0
|
|
20240603,141500,67577650,43250,43250,43250,43250,0
|
|
20240603,141400,67577650,43250,43250,43250,43250,0
|
|
20240603,141300,67577650,43250,43250,43250,43250,0
|
|
20240603,141200,67577650,43250,43250,43250,43250,0
|
|
20240603,141100,67577650,43250,43250,43250,43250,0
|
|
20240603,141000,67577650,43250,43250,43250,43250,0
|
|
20240603,140900,67577650,43250,43250,43250,43250,0
|
|
20240603,140800,67577650,43250,43250,43250,43250,0
|
|
20240603,140700,67577650,43250,43250,43250,43250,0
|
|
20240603,140600,67577650,43250,43250,43250,43250,0
|
|
20240603,140500,67577650,43250,43250,43250,43250,0
|
|
20240603,140400,67577650,43250,43250,43250,43250,0
|
|
20240603,140300,67577650,43250,43250,43250,43250,0
|
|
20240603,140200,67577650,43250,43250,43250,43250,0
|
|
20240603,140100,67577650,43250,43250,43250,43250,0
|
|
20240603,140000,67577650,43250,43250,43250,43250,55
|
|
20240603,135900,65198900,43200,43200,43200,43200,0
|
|
20240603,135800,65198900,43200,43200,43200,43200,0
|
|
20240603,135700,65198900,43200,43200,43200,43200,0
|
|
20240603,135600,65198900,43200,43200,43200,43200,0
|
|
20240603,135500,65198900,43200,43200,43200,43200,0
|
|
20240603,135400,65198900,43200,43200,43200,43200,0
|
|
20240603,135300,65198900,43200,43200,43200,43200,0
|
|
20240603,135200,65198900,43200,43200,43200,43200,0
|
|
20240603,135100,65198900,43200,43200,43200,43200,0
|
|
20240603,135000,65198900,43200,43200,43200,43200,0
|
|
20240603,134900,65198900,43200,43200,43200,43200,0
|
|
20240603,134800,65198900,43200,43200,43200,43200,0
|
|
20240603,134700,65198900,43200,43200,43200,43200,0
|
|
20240603,134600,65198900,43200,43200,43200,43200,0
|
|
20240603,134500,65198900,43200,43200,43200,43200,0
|
|
20240603,134400,65198900,43200,43200,43200,43200,0
|
|
20240603,134300,65198900,43200,43200,43200,43200,0
|
|
20240603,134200,65198900,43200,43200,43200,43200,0
|
|
20240603,134100,65198900,43200,43200,43200,43200,0
|
|
20240603,134000,65198900,43200,43200,43200,43200,0
|
|
20240603,133900,65198900,43200,43200,43200,43200,0
|
|
20240603,133800,65198900,43200,43200,43200,43200,0
|
|
20240603,133700,65198900,43200,43200,43200,43200,0
|
|
20240603,133600,65198900,43200,43200,43200,43200,0
|
|
20240603,133500,65198900,43200,43200,43200,43200,0
|
|
20240603,133400,65198900,43200,43200,43200,43200,0
|
|
20240603,133300,65198900,43200,43200,43200,43200,2
|
|
20240603,133200,65112500,43500,43500,43500,43500,0
|
|
20240603,133100,65112500,43500,43500,43500,43500,0
|
|
20240603,133000,65112500,43500,43500,43500,43500,0
|
|
20240603,132900,65112500,43500,43500,43500,43500,0
|
|
20240603,132800,65112500,43500,43500,43500,43500,0
|
|
20240603,132700,65112500,43500,43500,43500,43500,0
|
|
20240603,132600,65112500,43500,43500,43500,43500,0
|
|
20240603,132500,65112500,43500,43500,43500,43500,0
|
|
20240603,132400,65112500,43500,43500,43500,43500,0
|
|
20240603,132300,65112500,43500,43500,43500,43500,0
|
|
20240603,132200,65112500,43500,43500,43500,43500,0
|
|
20240603,132100,65112500,43500,43500,43500,43500,0
|
|
20240603,132000,65112500,43500,43500,43500,43500,0
|
|
20240603,131900,65112500,43500,43500,43500,43500,0
|
|
20240603,131800,65112500,43500,43500,43500,43500,0
|
|
20240603,131700,65112500,43500,43500,43500,43500,0
|
|
20240603,131600,65112500,43500,43500,43500,43500,0
|
|
20240603,131500,65112500,43500,43500,43500,43500,0
|
|
20240603,131400,65112500,43500,43500,43500,43500,0
|
|
20240603,131300,65112500,43500,43500,43500,43500,0
|
|
20240603,131200,65112500,43500,43500,43500,43500,0
|
|
20240603,131100,65112500,43500,43500,43500,43500,0
|
|
20240603,131000,65112500,43500,43500,43500,43500,0
|
|
20240603,130900,65112500,43500,43500,43500,43500,0
|
|
20240603,130800,65112500,43500,43500,43500,43500,0
|
|
20240603,130700,65112500,43500,43500,43500,43500,0
|
|
20240603,130600,65112500,43500,43500,43500,43500,0
|
|
20240603,130500,65112500,43500,43500,43500,43500,0
|
|
20240603,130400,65112500,43500,43500,43500,43500,0
|
|
20240603,130300,65112500,43500,43500,43500,43500,0
|
|
20240603,130200,65112500,43500,43500,43500,43500,0
|
|
20240603,130100,65112500,43500,43500,43500,43500,0
|
|
20240603,130000,65112500,43500,43500,43500,43500,0
|
|
20240603,125900,65112500,43500,43500,43500,43500,0
|
|
20240603,125800,65112500,43500,43500,43500,43500,93
|
|
20240603,125700,61067000,43500,43500,43500,43500,0
|
|
20240603,125600,61067000,43500,43500,43500,43500,0
|
|
20240603,125500,61067000,43500,43500,43500,43500,1
|
|
20240603,125400,61023500,43500,43500,43500,43500,0
|
|
20240603,125300,61023500,43500,43500,43500,43500,0
|
|
20240603,125200,61023500,43500,43500,43500,43500,0
|
|
20240603,125100,61023500,43500,43500,43500,43500,0
|
|
20240603,125000,61023500,43500,43500,43500,43500,0
|
|
20240603,124900,61023500,43500,43500,43500,43500,0
|
|
20240603,124800,61023500,43500,43500,43500,43500,0
|
|
20240603,124700,61023500,43500,43500,43500,43500,58
|
|
20240603,124600,58500500,43500,43500,43500,43500,0
|
|
20240603,124500,58500500,43500,43500,43500,43500,0
|
|
20240603,124400,58500500,43500,43500,43500,43500,0
|
|
20240603,124300,58500500,43500,43500,43500,43500,0
|
|
20240603,124200,58500500,43500,43500,43500,43500,0
|
|
20240603,124100,58500500,43500,43500,43500,43500,0
|
|
20240603,124000,58500500,43500,43500,43500,43500,0
|
|
20240603,123900,58500500,43500,43500,43500,43500,0
|
|
20240603,123800,58500500,43500,43500,43500,43500,0
|
|
20240603,123700,58500500,43500,43500,43500,43500,0
|
|
20240603,123600,58500500,43500,43500,43500,43500,0
|
|
20240603,123500,58500500,43500,43500,43500,43500,0
|
|
20240603,123400,58500500,43500,43500,43500,43500,0
|
|
20240603,123300,58500500,43500,43500,43500,43500,0
|
|
20240603,123200,58500500,43500,43500,43500,43500,0
|
|
20240603,123100,58500500,43500,43500,43500,43500,0
|
|
20240603,123000,58500500,43500,43500,43500,43500,0
|
|
20240603,122900,58500500,43500,43500,43500,43500,0
|
|
20240603,122800,58500500,43500,43500,43500,43500,0
|
|
20240603,122700,58500500,43500,43500,43500,43500,0
|
|
20240603,122600,58500500,43500,43500,43500,43500,0
|
|
20240603,122500,58500500,43500,43500,43500,43500,0
|
|
20240603,122400,58500500,43500,43500,43500,43500,0
|
|
20240603,122300,58500500,43500,43500,43500,43500,0
|
|
20240603,122200,58500500,43500,43500,43500,43500,0
|
|
20240603,122100,58500500,43500,43500,43500,43500,0
|
|
20240603,122000,58500500,43500,43500,43500,43500,0
|
|
20240603,121900,58500500,43500,43500,43500,43500,0
|
|
20240603,121800,58500500,43500,43500,43500,43500,0
|
|
20240603,121700,58500500,43500,43500,43500,43500,0
|
|
20240603,121600,58500500,43500,43500,43500,43500,10
|
|
20240603,121500,58065500,43500,43500,43500,43500,0
|
|
20240603,121400,58065500,43500,43500,43500,43500,0
|
|
20240603,121300,58065500,43500,43500,43500,43500,0
|
|
20240603,121200,58065500,43500,43500,43500,43500,0
|
|
20240603,121100,58065500,43500,43500,43500,43500,0
|
|
20240603,121000,58065500,43500,43500,43500,43500,0
|
|
20240603,120900,58065500,43500,43500,43500,43500,0
|
|
20240603,120800,58065500,43500,43500,43500,43500,0
|
|
20240603,120700,58065500,43500,43500,43500,43500,0
|
|
20240603,120600,58065500,43500,43500,43500,43500,0
|
|
20240603,120500,58065500,43500,43500,43500,43500,0
|
|
20240603,120400,58065500,43500,43500,43500,43500,0
|
|
20240603,120300,58065500,43500,43500,43500,43500,0
|
|
20240603,120200,58065500,43500,43350,43500,43350,838
|
|
20240603,120100,21616600,43250,43250,43250,43250,0
|
|
20240603,120000,21616600,43250,43250,43250,43250,0
|
|
20240603,115900,21616600,43250,43250,43250,43250,0
|
|
20240603,115800,21616600,43250,43250,43250,43250,0
|
|
20240603,115700,21616600,43250,43250,43250,43250,0
|
|
20240603,115600,21616600,43250,43250,43250,43250,0
|
|
20240603,115500,21616600,43250,43250,43250,43250,0
|
|
20240603,115400,21616600,43250,43250,43250,43250,0
|
|
20240603,115300,21616600,43250,43250,43250,43250,16
|
|
20240603,115200,20924600,43300,43300,43300,43300,0
|
|
20240603,115100,20924600,43300,43300,43300,43300,0
|
|
20240603,115000,20924600,43300,43300,43300,43300,0
|
|
20240603,114900,20924600,43300,43300,43300,43300,0
|
|
20240603,114800,20924600,43300,43300,43300,43300,0
|
|
20240603,114700,20924600,43300,43300,43300,43300,0
|
|
20240603,114600,20924600,43300,43300,43300,43300,0
|
|
20240603,114500,20924600,43300,43300,43300,43300,0
|
|
20240603,114400,20924600,43300,43300,43300,43300,0
|
|
20240603,114300,20924600,43300,43300,43300,43300,0
|
|
20240603,114200,20924600,43300,43300,43300,43300,0
|
|
20240603,114100,20924600,43300,43300,43300,43300,0
|
|
20240603,114000,20924600,43300,43300,43300,43300,0
|
|
20240603,113900,20924600,43300,43300,43300,43300,0
|
|
20240603,113800,20924600,43300,43300,43300,43300,0
|
|
20240603,113700,20924600,43300,43300,43300,43300,0
|
|
20240603,113600,20924600,43300,43300,43300,43300,0
|
|
20240603,113500,20924600,43300,43300,43300,43300,0
|
|
20240603,113400,20924600,43300,43300,43300,43300,0
|
|
20240603,113300,20924600,43300,43300,43300,43300,0
|
|
20240603,113200,20924600,43300,43300,43300,43300,0
|
|
20240603,113100,20924600,43300,43300,43300,43300,0
|
|
20240603,113000,20924600,43300,43300,43300,43300,0
|
|
20240603,112900,20924600,43300,43300,43300,43300,0
|
|
20240603,112800,20924600,43300,43300,43300,43300,0
|
|
20240603,112700,20924600,43300,43300,43300,43300,0
|
|
20240603,112600,20924600,43300,43300,43300,43300,0
|
|
20240603,112500,20924600,43300,43300,43300,43300,0
|
|
20240603,112400,20924600,43300,43300,43300,43300,0
|
|
20240603,112300,20924600,43300,43300,43300,43300,20
|
|
20240603,112200,20058600,43300,43300,43300,43300,0
|
|
20240603,112100,20058600,43300,43300,43300,43300,0
|
|
20240603,112000,20058600,43300,43300,43300,43300,0
|
|
20240603,111900,20058600,43300,43300,43300,43300,15
|
|
20240603,111800,19409100,43350,43350,43350,43350,0
|
|
20240603,111700,19409100,43350,43350,43350,43350,0
|
|
20240603,111600,19409100,43350,43350,43350,43350,0
|
|
20240603,111500,19409100,43350,43350,43350,43350,0
|
|
20240603,111400,19409100,43350,43350,43350,43350,0
|
|
20240603,111300,19409100,43350,43350,43350,43350,0
|
|
20240603,111200,19409100,43350,43350,43350,43350,0
|
|
20240603,111100,19409100,43350,43350,43350,43350,0
|
|
20240603,111000,19409100,43350,43350,43350,43350,0
|
|
20240603,110900,19409100,43350,43350,43350,43350,0
|
|
20240603,110800,19409100,43350,43350,43350,43350,0
|
|
20240603,110700,19409100,43350,43350,43350,43350,0
|
|
20240603,110600,19409100,43350,43350,43350,43350,0
|
|
20240603,110500,19409100,43350,43350,43350,43350,0
|
|
20240603,110400,19409100,43350,43350,43350,43350,0
|
|
20240603,110300,19409100,43350,43350,43350,43350,0
|
|
20240603,110200,19409100,43350,43350,43350,43350,0
|
|
20240603,110100,19409100,43350,43350,43350,43350,0
|
|
20240603,110000,19409100,43350,43350,43350,43350,30
|
|
20240603,105900,18108600,43350,43350,43350,43350,0
|
|
20240603,105800,18108600,43350,43350,43350,43350,0
|
|
20240603,105700,18108600,43350,43350,43350,43350,0
|
|
20240603,105600,18108600,43350,43350,43350,43350,0
|
|
20240603,105500,18108600,43350,43350,43350,43350,0
|
|
20240603,105400,18108600,43350,43350,43350,43350,0
|
|
20240603,105300,18108600,43350,43350,43350,43350,0
|
|
20240603,105200,18108600,43350,43350,43350,43350,0
|
|
20240603,105100,18108600,43350,43350,43350,43350,0
|
|
20240603,105000,18108600,43350,43350,43350,43350,0
|
|
20240603,104900,18108600,43350,43350,43350,43350,0
|
|
20240603,104800,18108600,43350,43350,43350,43350,0
|
|
20240603,104700,18108600,43350,43350,43350,43350,0
|
|
20240603,104600,18108600,43350,43350,43350,43350,0
|
|
20240603,104500,18108600,43350,43350,43350,43350,0
|
|
20240603,104400,18108600,43350,43350,43350,43350,0
|
|
20240603,104300,18108600,43350,43350,43350,43350,0
|
|
20240603,104200,18108600,43350,43350,43350,43350,0
|
|
20240603,104100,18108600,43350,43350,43350,43350,0
|
|
20240603,104000,18108600,43350,43350,43350,43350,0
|
|
20240603,103900,18108600,43350,43350,43350,43350,0
|
|
20240603,103800,18108600,43350,43350,43350,43350,0
|
|
20240603,103700,18108600,43350,43350,43350,43350,0
|
|
20240603,103600,18108600,43350,43350,43350,43350,0
|
|
20240603,103500,18108600,43350,43350,43350,43350,0
|
|
20240603,103400,18108600,43350,43350,43350,43350,0
|
|
20240603,103300,18108600,43350,43350,43350,43350,0
|
|
20240603,103200,18108600,43350,43350,43350,43350,0
|
|
20240603,103100,18108600,43350,43350,43350,43350,0
|
|
20240603,103000,18108600,43350,43350,43350,43350,0
|
|
20240603,102900,18108600,43350,43350,43350,43350,0
|
|
20240603,102800,18108600,43350,43350,43350,43350,0
|
|
20240603,102700,18108600,43350,43350,43350,43350,0
|
|
20240603,102600,18108600,43350,43350,43350,43350,0
|
|
20240603,102500,18108600,43350,43350,43350,43350,0
|
|
20240603,102400,18108600,43350,43350,43350,43350,0
|
|
20240603,102300,18108600,43350,43350,43350,43350,31
|
|
20240603,102200,16764750,43350,43350,43350,43350,0
|
|
20240603,102100,16764750,43350,43350,43350,43350,0
|
|
20240603,102000,16764750,43350,43350,43350,43350,0
|
|
20240603,101900,16764750,43350,43350,43350,43350,0
|
|
20240603,101800,16764750,43350,43350,43350,43350,0
|
|
20240603,101700,16764750,43350,43350,43350,43350,0
|
|
20240603,101600,16764750,43350,43350,43350,43350,0
|
|
20240603,101500,16764750,43350,43350,43350,43350,0
|
|
20240603,101400,16764750,43350,43350,43350,43350,0
|
|
20240603,101300,16764750,43350,43350,43350,43350,0
|
|
20240603,101200,16764750,43350,43350,43350,43350,0
|
|
20240603,101100,16764750,43350,43350,43350,43350,0
|
|
20240603,101000,16764750,43350,43350,43350,43350,0
|
|
20240603,100900,16764750,43350,43350,43350,43350,0
|
|
20240603,100800,16764750,43350,43350,43350,43350,0
|
|
20240603,100700,16764750,43350,43350,43350,43350,0
|
|
20240603,100600,16764750,43350,43350,43350,43350,0
|
|
20240603,100500,16764750,43350,43350,43350,43350,0
|
|
20240603,100400,16764750,43350,43350,43350,43350,0
|
|
20240603,100300,16764750,43350,43350,43350,43350,0
|
|
20240603,100200,16764750,43350,43350,43350,43350,0
|
|
20240603,100100,16764750,43350,43350,43350,43350,0
|
|
20240603,100000,16764750,43350,43650,43650,43350,2
|
|
20240603,095900,16677750,43700,43700,43700,43700,0
|
|
20240603,095800,16677750,43700,43700,43700,43700,0
|
|
20240603,095700,16677750,43700,43700,43700,43700,0
|
|
20240603,095600,16677750,43700,43700,43700,43700,0
|
|
20240603,095500,16677750,43700,43700,43700,43700,0
|
|
20240603,095400,16677750,43700,43700,43700,43700,0
|
|
20240603,095300,16677750,43700,43700,43700,43700,0
|
|
20240603,095200,16677750,43700,43700,43700,43700,0
|
|
20240603,095100,16677750,43700,43700,43700,43700,1
|
|
20240603,095000,16634050,43300,43300,43300,43300,0
|
|
20240603,094900,16634050,43300,43300,43300,43300,0
|
|
20240603,094800,16634050,43300,43300,43300,43300,0
|
|
20240603,094700,16634050,43300,43300,43300,43300,0
|
|
20240603,094600,16634050,43300,43300,43300,43300,0
|
|
20240603,094500,16634050,43300,43300,43300,43300,0
|
|
20240603,094400,16634050,43300,43300,43300,43300,0
|
|
20240603,094300,16634050,43300,43300,43300,43300,0
|
|
20240603,094200,16634050,43300,43300,43300,43300,0
|
|
20240603,094100,16634050,43300,43300,43300,43300,0
|
|
20240603,094000,16634050,43300,43300,43300,43300,0
|
|
20240603,093900,16634050,43300,43300,43300,43300,0
|
|
20240603,093800,16634050,43300,43300,43300,43300,0
|
|
20240603,093700,16634050,43300,43300,43300,43300,15
|
|
20240603,093600,15984550,43700,43700,43700,43700,0
|
|
20240603,093500,15984550,43700,43700,43700,43700,0
|
|
20240603,093400,15984550,43700,43700,43700,43700,0
|
|
20240603,093300,15984550,43700,43700,43700,43700,0
|
|
20240603,093200,15984550,43700,43700,43700,43700,1
|
|
20240603,093100,15940850,43800,43800,43800,43800,25
|
|
20240603,093000,14845850,43800,43800,43800,43800,2
|
|
20240603,092900,14758250,43800,43800,43800,43800,30
|
|
20240603,092800,13444250,43800,43800,43800,43800,0
|
|
20240603,092700,13444250,43800,43800,43800,43800,0
|
|
20240603,092600,13444250,43800,43800,43800,43800,79
|
|
20240603,092500,9984050,43800,43800,43800,43800,34
|
|
20240603,092400,8494850,43800,43900,43900,43800,33
|
|
20240603,092300,7047450,43800,43800,43800,43800,0
|
|
20240603,092200,7047450,43800,43800,43800,43800,0
|
|
20240603,092100,7047450,43800,43800,43800,43800,0
|
|
20240603,092000,7047450,43800,43800,43800,43800,0
|
|
20240603,091900,7047450,43800,43800,43800,43800,0
|
|
20240603,091800,7047450,43800,43800,43800,43800,0
|
|
20240603,091700,7047450,43800,43800,43800,43800,0
|
|
20240603,091600,7047450,43800,43800,43800,43800,62
|
|
20240603,091500,4331850,43800,43800,43800,43800,0
|
|
20240603,091400,4331850,43800,43800,43800,43800,1
|
|
20240603,091300,4288050,43800,43800,43800,43800,1
|
|
20240603,091200,4244250,43800,43800,43800,43800,20
|
|
20240603,091100,3368250,43800,43800,43800,43800,16
|
|
20240603,091000,2667450,43800,43800,43800,43800,25
|
|
20240603,090900,1572450,43800,43450,43800,43450,36
|
|
20240603,090800,0,43300,43300,43300,43300,0
|
|
20240603,090700,0,43300,43300,43300,43300,0
|
|
20240603,090600,0,43300,43300,43300,43300,0
|
|
20240603,090500,0,43300,43300,43300,43300,0
|
|
20240603,090400,0,43300,43300,43300,43300,0
|
|
20240603,090300,0,43300,43300,43300,43300,0
|
|
20240603,090200,0,43300,43300,43300,43300,0
|
|
20240603,090100,0,43300,43300,43300,43300,0
|
|
20240603,090000,0,43300,43300,43300,43300,0
|