587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184400,25433750,43450,43450,43450,43450,25
|
|
20240604,184300,25433750,43450,43450,43450,43450,0
|
|
20240604,184200,25433750,43450,43450,43450,43450,0
|
|
20240604,184100,25433750,43450,43450,43450,43450,0
|
|
20240604,184000,25433750,43450,43450,43450,43450,0
|
|
20240604,183900,25433750,43450,43450,43450,43450,0
|
|
20240604,183800,25433750,43450,43450,43450,43450,0
|
|
20240604,183700,25433750,43450,43450,43450,43450,0
|
|
20240604,183600,25433750,43450,43450,43450,43450,0
|
|
20240604,183500,25433750,43450,43450,43450,43450,0
|
|
20240604,183400,25433750,43450,43450,43450,43450,0
|
|
20240604,183300,25433750,43450,43450,43450,43450,0
|
|
20240604,183200,25433750,43450,43450,43450,43450,0
|
|
20240604,183100,25433750,43450,43450,43450,43450,0
|
|
20240604,183000,25433750,43450,43450,43450,43450,0
|
|
20240604,182900,25433750,43450,43450,43450,43450,0
|
|
20240604,182800,25433750,43450,43450,43450,43450,0
|
|
20240604,182700,25433750,43450,43450,43450,43450,0
|
|
20240604,182600,25433750,43450,43450,43450,43450,0
|
|
20240604,182500,25433750,43450,43450,43450,43450,0
|
|
20240604,182400,25433750,43450,43450,43450,43450,0
|
|
20240604,182300,25433750,43450,43450,43450,43450,0
|
|
20240604,182200,25433750,43450,43450,43450,43450,0
|
|
20240604,182100,25433750,43450,43450,43450,43450,0
|
|
20240604,182000,25433750,43450,43450,43450,43450,0
|
|
20240604,181900,25433750,43450,43450,43450,43450,0
|
|
20240604,181800,25433750,43450,43450,43450,43450,0
|
|
20240604,181700,25433750,43450,43450,43450,43450,0
|
|
20240604,181600,25433750,43450,43450,43450,43450,0
|
|
20240604,181500,25433750,43450,43450,43450,43450,0
|
|
20240604,181400,25433750,43450,43450,43450,43450,25
|
|
20240604,181300,25433750,43450,43450,43450,43450,0
|
|
20240604,181200,25433750,43450,43450,43450,43450,0
|
|
20240604,181100,25433750,43450,43450,43450,43450,0
|
|
20240604,181000,25433750,43450,43450,43450,43450,0
|
|
20240604,180900,25433750,43450,43450,43450,43450,0
|
|
20240604,180800,25433750,43450,43450,43450,43450,0
|
|
20240604,180700,25433750,43450,43450,43450,43450,0
|
|
20240604,180600,25433750,43450,43450,43450,43450,0
|
|
20240604,180500,25433750,43450,43450,43450,43450,0
|
|
20240604,180400,25433750,43450,43450,43450,43450,0
|
|
20240604,180300,25433750,43450,43450,43450,43450,0
|
|
20240604,180200,25433750,43450,43450,43450,43450,0
|
|
20240604,180100,25433750,43450,43450,43450,43450,0
|
|
20240604,180000,25433750,43450,43450,43450,43450,0
|
|
20240604,175900,25433750,43450,43450,43450,43450,0
|
|
20240604,175800,25433750,43450,43450,43450,43450,0
|
|
20240604,175700,25433750,43450,43450,43450,43450,0
|
|
20240604,175600,25433750,43450,43450,43450,43450,0
|
|
20240604,175500,25433750,43450,43450,43450,43450,0
|
|
20240604,175400,25433750,43450,43450,43450,43450,0
|
|
20240604,175300,25433750,43450,43450,43450,43450,0
|
|
20240604,175200,25433750,43450,43450,43450,43450,0
|
|
20240604,175100,25433750,43450,43450,43450,43450,0
|
|
20240604,175000,25433750,43450,43450,43450,43450,0
|
|
20240604,174900,25433750,43450,43450,43450,43450,0
|
|
20240604,174800,25433750,43450,43450,43450,43450,0
|
|
20240604,174700,25433750,43450,43450,43450,43450,0
|
|
20240604,174600,25433750,43450,43450,43450,43450,0
|
|
20240604,174500,25433750,43450,43450,43450,43450,0
|
|
20240604,174400,25433750,43450,43450,43450,43450,25
|
|
20240604,174300,25433750,43450,43450,43450,43450,0
|
|
20240604,174200,25433750,43450,43450,43450,43450,0
|
|
20240604,174100,25433750,43450,43450,43450,43450,0
|
|
20240604,174000,25433750,43450,43450,43450,43450,0
|
|
20240604,173900,25433750,43450,43450,43450,43450,0
|
|
20240604,173800,25433750,43450,43450,43450,43450,0
|
|
20240604,173700,25433750,43450,43450,43450,43450,0
|
|
20240604,173600,25433750,43450,43450,43450,43450,0
|
|
20240604,173500,25433750,43450,43450,43450,43450,0
|
|
20240604,173400,25433750,43450,43450,43450,43450,0
|
|
20240604,173300,25433750,43450,43450,43450,43450,0
|
|
20240604,173200,25433750,43450,43450,43450,43450,0
|
|
20240604,173100,25433750,43450,43450,43450,43450,0
|
|
20240604,173000,25433750,43450,43450,43450,43450,0
|
|
20240604,172900,25433750,43450,43450,43450,43450,0
|
|
20240604,172800,25433750,43450,43450,43450,43450,0
|
|
20240604,172700,25433750,43450,43450,43450,43450,0
|
|
20240604,172600,25433750,43450,43450,43450,43450,0
|
|
20240604,172500,25433750,43450,43450,43450,43450,0
|
|
20240604,172400,25433750,43450,43450,43450,43450,0
|
|
20240604,172300,25433750,43450,43450,43450,43450,0
|
|
20240604,172200,25433750,43450,43450,43450,43450,0
|
|
20240604,172100,25433750,43450,43450,43450,43450,0
|
|
20240604,172000,25433750,43450,43450,43450,43450,0
|
|
20240604,171900,25433750,43450,43450,43450,43450,0
|
|
20240604,171800,25433750,43450,43450,43450,43450,0
|
|
20240604,171700,25433750,43450,43450,43450,43450,0
|
|
20240604,171600,25433750,43450,43450,43450,43450,0
|
|
20240604,171500,25433750,43450,43450,43450,43450,0
|
|
20240604,171400,25433750,43450,43450,43450,43450,25
|
|
20240604,171300,25433750,43450,43450,43450,43450,0
|
|
20240604,171200,25433750,43450,43450,43450,43450,0
|
|
20240604,171100,25433750,43450,43450,43450,43450,0
|
|
20240604,171000,25433750,43450,43450,43450,43450,0
|
|
20240604,170900,25433750,43450,43450,43450,43450,0
|
|
20240604,170800,25433750,43450,43450,43450,43450,0
|
|
20240604,170700,25433750,43450,43450,43450,43450,0
|
|
20240604,170600,25433750,43450,43450,43450,43450,0
|
|
20240604,170500,25433750,43450,43450,43450,43450,0
|
|
20240604,170400,25433750,43450,43450,43450,43450,0
|
|
20240604,170300,25433750,43450,43450,43450,43450,0
|
|
20240604,170200,25433750,43450,43450,43450,43450,0
|
|
20240604,170100,25433750,43450,43450,43450,43450,0
|
|
20240604,170000,25433750,43450,43450,43450,43450,0
|
|
20240604,165900,25433750,43450,43450,43450,43450,0
|
|
20240604,165800,25433750,43450,43450,43450,43450,0
|
|
20240604,165700,25433750,43450,43450,43450,43450,0
|
|
20240604,165600,25433750,43450,43450,43450,43450,0
|
|
20240604,165500,25433750,43450,43450,43450,43450,0
|
|
20240604,165400,25433750,43450,43450,43450,43450,0
|
|
20240604,165300,25433750,43450,43450,43450,43450,0
|
|
20240604,165200,25433750,43450,43450,43450,43450,0
|
|
20240604,165100,25433750,43450,43450,43450,43450,0
|
|
20240604,165000,25433750,43450,43450,43450,43450,0
|
|
20240604,164900,25433750,43450,43450,43450,43450,0
|
|
20240604,164800,25433750,43450,43450,43450,43450,0
|
|
20240604,164700,25433750,43450,43450,43450,43450,0
|
|
20240604,164600,25433750,43450,43450,43450,43450,0
|
|
20240604,164500,25433750,43450,43450,43450,43450,0
|
|
20240604,164400,25433750,43450,43450,43450,43450,25
|
|
20240604,164300,25433750,43450,43450,43450,43450,0
|
|
20240604,164200,25433750,43450,43450,43450,43450,0
|
|
20240604,164100,25433750,43450,43450,43450,43450,0
|
|
20240604,164000,25433750,43450,43450,43450,43450,0
|
|
20240604,163900,25433750,43450,43450,43450,43450,0
|
|
20240604,163800,25433750,43450,43450,43450,43450,0
|
|
20240604,163700,25433750,43450,43450,43450,43450,0
|
|
20240604,163600,25433750,43450,43450,43450,43450,0
|
|
20240604,163500,25433750,43450,43450,43450,43450,0
|
|
20240604,163400,25433750,43450,43450,43450,43450,0
|
|
20240604,163300,25433750,43450,43450,43450,43450,0
|
|
20240604,163200,25433750,43450,43450,43450,43450,0
|
|
20240604,163100,25433750,43450,43450,43450,43450,0
|
|
20240604,163000,25433750,43450,43450,43450,43450,0
|
|
20240604,162900,25433750,43450,43450,43450,43450,0
|
|
20240604,162800,25433750,43450,43450,43450,43450,0
|
|
20240604,162700,25433750,43450,43450,43450,43450,0
|
|
20240604,162600,25433750,43450,43450,43450,43450,0
|
|
20240604,162500,25433750,43450,43450,43450,43450,0
|
|
20240604,162400,25433750,43450,43450,43450,43450,0
|
|
20240604,162300,25433750,43450,43450,43450,43450,0
|
|
20240604,162200,25433750,43450,43450,43450,43450,0
|
|
20240604,162100,25433750,43450,43450,43450,43450,0
|
|
20240604,162000,25433750,43450,43450,43450,43450,0
|
|
20240604,161900,25433750,43450,43450,43450,43450,0
|
|
20240604,161800,25433750,43450,43450,43450,43450,0
|
|
20240604,161700,25433750,43450,43450,43450,43450,0
|
|
20240604,161600,25433750,43450,43450,43450,43450,0
|
|
20240604,161500,25433750,43450,43450,43450,43450,0
|
|
20240604,161400,25433750,43450,43450,43450,43450,25
|
|
20240604,161300,25433750,43450,43450,43450,43450,0
|
|
20240604,161200,25433750,43450,43450,43450,43450,0
|
|
20240604,161100,25433750,43450,43450,43450,43450,0
|
|
20240604,161000,25433750,43450,43450,43450,43450,0
|
|
20240604,160900,25433750,43450,43450,43450,43450,0
|
|
20240604,160800,25433750,43450,43450,43450,43450,0
|
|
20240604,160700,25433750,43450,43450,43450,43450,0
|
|
20240604,160600,25433750,43450,43450,43450,43450,0
|
|
20240604,160500,25433750,43450,43450,43450,43450,0
|
|
20240604,160400,25433750,43450,43450,43450,43450,0
|
|
20240604,160300,25433750,43450,43450,43450,43450,0
|
|
20240604,160200,25433750,43450,43450,43450,43450,0
|
|
20240604,160100,25433750,43450,43450,43450,43450,0
|
|
20240604,160000,25433750,43450,43450,43450,43450,0
|
|
20240604,155900,25433750,43450,43450,43450,43450,0
|
|
20240604,155800,25433750,43450,43450,43450,43450,0
|
|
20240604,155700,25433750,43450,43450,43450,43450,0
|
|
20240604,155600,25433750,43450,43450,43450,43450,0
|
|
20240604,155500,25433750,43450,43450,43450,43450,0
|
|
20240604,155400,25433750,43450,43450,43450,43450,0
|
|
20240604,155300,25433750,43450,43450,43450,43450,0
|
|
20240604,155200,25433750,43450,43450,43450,43450,0
|
|
20240604,155100,25433750,43450,43450,43450,43450,0
|
|
20240604,155000,25433750,43450,43450,43450,43450,0
|
|
20240604,154900,25433750,43450,43450,43450,43450,0
|
|
20240604,154800,25433750,43450,43450,43450,43450,0
|
|
20240604,154700,25433750,43450,43450,43450,43450,0
|
|
20240604,154600,25433750,43450,43450,43450,43450,0
|
|
20240604,154500,25433750,43450,43450,43450,43450,0
|
|
20240604,154400,25433750,43450,43450,43450,43450,25
|
|
20240604,154300,25433750,43450,43450,43450,43450,0
|
|
20240604,154200,25433750,43450,43450,43450,43450,0
|
|
20240604,154100,25433750,43450,43450,43450,43450,0
|
|
20240604,154000,25433750,43450,43450,43450,43450,0
|
|
20240604,153900,25433750,43450,43450,43450,43450,0
|
|
20240604,153800,25433750,43450,43450,43450,43450,0
|
|
20240604,153700,25433750,43450,43450,43450,43450,0
|
|
20240604,153600,25433750,43450,43450,43450,43450,0
|
|
20240604,153500,25433750,43450,43450,43450,43450,0
|
|
20240604,153400,25433750,43450,43450,43450,43450,0
|
|
20240604,153300,25433750,43450,43450,43450,43450,0
|
|
20240604,153200,25433750,43450,43450,43450,43450,0
|
|
20240604,153100,25433750,43450,43450,43450,43450,0
|
|
20240604,153000,25433750,43450,43450,43450,43450,25
|
|
20240604,152900,24347500,43200,43200,43200,43200,0
|
|
20240604,152800,24347500,43200,43200,43200,43200,0
|
|
20240604,152700,24347500,43200,43200,43200,43200,0
|
|
20240604,152600,24347500,43200,43200,43200,43200,0
|
|
20240604,152500,24347500,43200,43200,43200,43200,0
|
|
20240604,152400,24347500,43200,43200,43200,43200,0
|
|
20240604,152300,24347500,43200,43200,43200,43200,0
|
|
20240604,152200,24347500,43200,43200,43200,43200,0
|
|
20240604,152100,24347500,43200,43200,43200,43200,0
|
|
20240604,152000,24347500,43200,43200,43200,43200,0
|
|
20240604,151900,24347500,43200,43150,43200,43150,84
|
|
20240604,151800,20720950,43150,43150,43150,43150,22
|
|
20240604,151700,19771650,43150,43150,43150,43150,1
|
|
20240604,151600,19728500,43150,43150,43150,43150,1
|
|
20240604,151500,19685350,43150,43150,43150,43150,1
|
|
20240604,151400,19642200,43150,43150,43150,43150,0
|
|
20240604,151300,19642200,43150,43150,43150,43150,0
|
|
20240604,151200,19642200,43150,43150,43150,43150,0
|
|
20240604,151100,19642200,43150,43150,43150,43150,0
|
|
20240604,151000,19642200,43150,43150,43150,43150,1
|
|
20240604,150900,19599050,43150,43150,43150,43150,0
|
|
20240604,150800,19599050,43150,43150,43150,43150,0
|
|
20240604,150700,19599050,43150,43150,43150,43150,0
|
|
20240604,150600,19599050,43150,43150,43150,43150,1
|
|
20240604,150500,19555900,43150,43150,43150,43150,0
|
|
20240604,150400,19555900,43150,43150,43150,43150,0
|
|
20240604,150300,19555900,43150,43150,43150,43150,1
|
|
20240604,150200,19512750,43200,43200,43200,43200,0
|
|
20240604,150100,19512750,43200,43200,43200,43200,0
|
|
20240604,150000,19512750,43200,43200,43200,43200,1
|
|
20240604,145900,19469550,43150,43150,43150,43150,0
|
|
20240604,145800,19469550,43150,43150,43150,43150,0
|
|
20240604,145700,19469550,43150,43150,43150,43150,0
|
|
20240604,145600,19469550,43150,43150,43150,43150,0
|
|
20240604,145500,19469550,43150,43150,43150,43150,2
|
|
20240604,145400,19383250,43150,43150,43150,43150,0
|
|
20240604,145300,19383250,43150,43150,43150,43150,2
|
|
20240604,145200,19296950,43150,43150,43150,43150,1
|
|
20240604,145100,19253800,43150,43150,43150,43150,0
|
|
20240604,145000,19253800,43150,43150,43150,43150,0
|
|
20240604,144900,19253800,43150,43150,43150,43150,1
|
|
20240604,144800,19210650,43150,43150,43150,43150,0
|
|
20240604,144700,19210650,43150,43150,43150,43150,0
|
|
20240604,144600,19210650,43150,43150,43150,43150,0
|
|
20240604,144500,19210650,43150,43150,43150,43150,0
|
|
20240604,144400,19210650,43150,43150,43150,43150,0
|
|
20240604,144300,19210650,43150,43150,43150,43150,0
|
|
20240604,144200,19210650,43150,43150,43150,43150,0
|
|
20240604,144100,19210650,43150,43150,43150,43150,0
|
|
20240604,144000,19210650,43150,43150,43150,43150,0
|
|
20240604,143900,19210650,43150,43150,43150,43150,0
|
|
20240604,143800,19210650,43150,43150,43150,43150,0
|
|
20240604,143700,19210650,43150,43150,43150,43150,0
|
|
20240604,143600,19210650,43150,43150,43150,43150,0
|
|
20240604,143500,19210650,43150,43150,43150,43150,0
|
|
20240604,143400,19210650,43150,43150,43150,43150,0
|
|
20240604,143300,19210650,43150,43150,43150,43150,0
|
|
20240604,143200,19210650,43150,43150,43150,43150,0
|
|
20240604,143100,19210650,43150,43150,43150,43150,0
|
|
20240604,143000,19210650,43150,43150,43150,43150,0
|
|
20240604,142900,19210650,43150,43150,43150,43150,0
|
|
20240604,142800,19210650,43150,43150,43150,43150,0
|
|
20240604,142700,19210650,43150,43150,43150,43150,0
|
|
20240604,142600,19210650,43150,43150,43150,43150,0
|
|
20240604,142500,19210650,43150,43150,43150,43150,0
|
|
20240604,142400,19210650,43150,43150,43150,43150,37
|
|
20240604,142300,17614100,43150,43150,43150,43150,0
|
|
20240604,142200,17614100,43150,43150,43150,43150,0
|
|
20240604,142100,17614100,43150,43150,43150,43150,0
|
|
20240604,142000,17614100,43150,43150,43150,43150,0
|
|
20240604,141900,17614100,43150,43150,43150,43150,0
|
|
20240604,141800,17614100,43150,43150,43150,43150,61
|
|
20240604,141700,14981950,43200,43200,43200,43200,0
|
|
20240604,141600,14981950,43200,43200,43200,43200,0
|
|
20240604,141500,14981950,43200,43200,43200,43200,0
|
|
20240604,141400,14981950,43200,43200,43200,43200,0
|
|
20240604,141300,14981950,43200,43200,43200,43200,0
|
|
20240604,141200,14981950,43200,43200,43200,43200,0
|
|
20240604,141100,14981950,43200,43200,43200,43200,0
|
|
20240604,141000,14981950,43200,43200,43200,43200,0
|
|
20240604,140900,14981950,43200,43200,43200,43200,0
|
|
20240604,140800,14981950,43200,43200,43200,43200,0
|
|
20240604,140700,14981950,43200,43200,43200,43200,0
|
|
20240604,140600,14981950,43200,43200,43200,43200,0
|
|
20240604,140500,14981950,43200,43200,43200,43200,0
|
|
20240604,140400,14981950,43200,43200,43200,43200,0
|
|
20240604,140300,14981950,43200,43200,43200,43200,0
|
|
20240604,140200,14981950,43200,43200,43200,43200,0
|
|
20240604,140100,14981950,43200,43200,43200,43200,0
|
|
20240604,140000,14981950,43200,43200,43200,43200,0
|
|
20240604,135900,14981950,43200,43200,43200,43200,0
|
|
20240604,135800,14981950,43200,43200,43200,43200,0
|
|
20240604,135700,14981950,43200,43200,43200,43200,0
|
|
20240604,135600,14981950,43200,43200,43200,43200,0
|
|
20240604,135500,14981950,43200,43200,43200,43200,0
|
|
20240604,135400,14981950,43200,43200,43200,43200,0
|
|
20240604,135300,14981950,43200,43200,43200,43200,0
|
|
20240604,135200,14981950,43200,43200,43200,43200,0
|
|
20240604,135100,14981950,43200,43200,43200,43200,0
|
|
20240604,135000,14981950,43200,43200,43200,43200,0
|
|
20240604,134900,14981950,43200,43200,43200,43200,0
|
|
20240604,134800,14981950,43200,43200,43200,43200,0
|
|
20240604,134700,14981950,43200,43200,43200,43200,0
|
|
20240604,134600,14981950,43200,43200,43200,43200,0
|
|
20240604,134500,14981950,43200,43200,43200,43200,0
|
|
20240604,134400,14981950,43200,43200,43200,43200,0
|
|
20240604,134300,14981950,43200,43200,43200,43200,0
|
|
20240604,134200,14981950,43200,43200,43200,43200,0
|
|
20240604,134100,14981950,43200,43200,43200,43200,10
|
|
20240604,134000,14549950,43200,43200,43200,43200,0
|
|
20240604,133900,14549950,43200,43200,43200,43200,0
|
|
20240604,133800,14549950,43200,43200,43200,43200,0
|
|
20240604,133700,14549950,43200,43200,43200,43200,0
|
|
20240604,133600,14549950,43200,43200,43200,43200,0
|
|
20240604,133500,14549950,43200,43200,43200,43200,0
|
|
20240604,133400,14549950,43200,43200,43200,43200,0
|
|
20240604,133300,14549950,43200,43200,43200,43200,0
|
|
20240604,133200,14549950,43200,43200,43200,43200,0
|
|
20240604,133100,14549950,43200,43200,43200,43200,0
|
|
20240604,133000,14549950,43200,43200,43200,43200,0
|
|
20240604,132900,14549950,43200,43200,43200,43200,0
|
|
20240604,132800,14549950,43200,43200,43200,43200,0
|
|
20240604,132700,14549950,43200,43200,43200,43200,0
|
|
20240604,132600,14549950,43200,43200,43200,43200,0
|
|
20240604,132500,14549950,43200,43200,43200,43200,0
|
|
20240604,132400,14549950,43200,43200,43200,43200,0
|
|
20240604,132300,14549950,43200,43200,43200,43200,0
|
|
20240604,132200,14549950,43200,43200,43200,43200,0
|
|
20240604,132100,14549950,43200,43200,43200,43200,0
|
|
20240604,132000,14549950,43200,43200,43200,43200,0
|
|
20240604,131900,14549950,43200,43200,43200,43200,0
|
|
20240604,131800,14549950,43200,43200,43200,43200,0
|
|
20240604,131700,14549950,43200,43200,43200,43200,0
|
|
20240604,131600,14549950,43200,43200,43200,43200,10
|
|
20240604,131500,14117950,43150,43150,43150,43150,20
|
|
20240604,131400,13254950,43150,43150,43150,43150,30
|
|
20240604,131300,11960450,43100,43100,43100,43100,3
|
|
20240604,131200,11831150,43100,43100,43100,43100,0
|
|
20240604,131100,11831150,43100,43100,43100,43100,0
|
|
20240604,131000,11831150,43100,43100,43100,43100,0
|
|
20240604,130900,11831150,43100,43100,43100,43100,0
|
|
20240604,130800,11831150,43100,43100,43100,43100,0
|
|
20240604,130700,11831150,43100,43100,43100,43100,0
|
|
20240604,130600,11831150,43100,43100,43100,43100,0
|
|
20240604,130500,11831150,43100,43100,43100,43100,16
|
|
20240604,130400,11141550,43100,43100,43100,43100,0
|
|
20240604,130300,11141550,43100,43100,43100,43100,0
|
|
20240604,130200,11141550,43100,43100,43100,43100,2
|
|
20240604,130100,11055350,43100,43100,43100,43100,0
|
|
20240604,130000,11055350,43100,43100,43100,43100,0
|
|
20240604,125900,11055350,43100,43100,43100,43100,0
|
|
20240604,125800,11055350,43100,43100,43100,43100,0
|
|
20240604,125700,11055350,43100,43100,43100,43100,0
|
|
20240604,125600,11055350,43100,43100,43100,43100,0
|
|
20240604,125500,11055350,43100,43100,43100,43100,0
|
|
20240604,125400,11055350,43100,43100,43100,43100,0
|
|
20240604,125300,11055350,43100,43100,43100,43100,0
|
|
20240604,125200,11055350,43100,43100,43100,43100,0
|
|
20240604,125100,11055350,43100,43100,43100,43100,0
|
|
20240604,125000,11055350,43100,43100,43100,43100,0
|
|
20240604,124900,11055350,43100,43100,43100,43100,0
|
|
20240604,124800,11055350,43100,43100,43100,43100,10
|
|
20240604,124700,10624350,43050,43050,43050,43050,0
|
|
20240604,124600,10624350,43050,43050,43050,43050,0
|
|
20240604,124500,10624350,43050,43050,43050,43050,0
|
|
20240604,124400,10624350,43050,43050,43050,43050,0
|
|
20240604,124300,10624350,43050,43050,43050,43050,0
|
|
20240604,124200,10624350,43050,43050,43050,43050,0
|
|
20240604,124100,10624350,43050,43050,43050,43050,0
|
|
20240604,124000,10624350,43050,43050,43050,43050,0
|
|
20240604,123900,10624350,43050,43050,43050,43050,0
|
|
20240604,123800,10624350,43050,43050,43050,43050,0
|
|
20240604,123700,10624350,43050,43050,43050,43050,0
|
|
20240604,123600,10624350,43050,43050,43050,43050,0
|
|
20240604,123500,10624350,43050,43050,43050,43050,0
|
|
20240604,123400,10624350,43050,43050,43050,43050,0
|
|
20240604,123300,10624350,43050,43050,43050,43050,0
|
|
20240604,123200,10624350,43050,43050,43050,43050,61
|
|
20240604,123100,7998300,43100,43100,43100,43100,0
|
|
20240604,123000,7998300,43100,43100,43100,43100,0
|
|
20240604,122900,7998300,43100,43100,43100,43100,0
|
|
20240604,122800,7998300,43100,43100,43100,43100,0
|
|
20240604,122700,7998300,43100,43100,43100,43100,0
|
|
20240604,122600,7998300,43100,43100,43100,43100,0
|
|
20240604,122500,7998300,43100,43100,43100,43100,0
|
|
20240604,122400,7998300,43100,43100,43100,43100,0
|
|
20240604,122300,7998300,43100,43100,43100,43100,0
|
|
20240604,122200,7998300,43100,43100,43100,43100,0
|
|
20240604,122100,7998300,43100,43100,43100,43100,0
|
|
20240604,122000,7998300,43100,43100,43100,43100,0
|
|
20240604,121900,7998300,43100,43100,43100,43100,0
|
|
20240604,121800,7998300,43100,43100,43100,43100,0
|
|
20240604,121700,7998300,43100,43100,43100,43100,0
|
|
20240604,121600,7998300,43100,43100,43100,43100,0
|
|
20240604,121500,7998300,43100,43100,43100,43100,0
|
|
20240604,121400,7998300,43100,43100,43100,43100,0
|
|
20240604,121300,7998300,43100,43100,43100,43100,0
|
|
20240604,121200,7998300,43100,43100,43100,43100,0
|
|
20240604,121100,7998300,43100,43100,43100,43100,0
|
|
20240604,121000,7998300,43100,43100,43100,43100,0
|
|
20240604,120900,7998300,43100,43100,43100,43100,0
|
|
20240604,120800,7998300,43100,43100,43100,43100,0
|
|
20240604,120700,7998300,43100,43100,43100,43100,0
|
|
20240604,120600,7998300,43100,43100,43100,43100,0
|
|
20240604,120500,7998300,43100,43100,43100,43100,0
|
|
20240604,120400,7998300,43100,43100,43100,43100,7
|
|
20240604,120300,7696600,43100,43100,43100,43100,0
|
|
20240604,120200,7696600,43100,43100,43100,43100,0
|
|
20240604,120100,7696600,43100,43100,43100,43100,0
|
|
20240604,120000,7696600,43100,43100,43100,43100,0
|
|
20240604,115900,7696600,43100,43100,43100,43100,0
|
|
20240604,115800,7696600,43100,43100,43100,43100,0
|
|
20240604,115700,7696600,43100,43100,43100,43100,0
|
|
20240604,115600,7696600,43100,43100,43100,43100,0
|
|
20240604,115500,7696600,43100,43100,43100,43100,0
|
|
20240604,115400,7696600,43100,43100,43100,43100,0
|
|
20240604,115300,7696600,43100,43100,43100,43100,0
|
|
20240604,115200,7696600,43100,43100,43100,43100,0
|
|
20240604,115100,7696600,43100,43100,43100,43100,0
|
|
20240604,115000,7696600,43100,43100,43100,43100,0
|
|
20240604,114900,7696600,43100,43100,43100,43100,0
|
|
20240604,114800,7696600,43100,43100,43100,43100,0
|
|
20240604,114700,7696600,43100,43100,43100,43100,0
|
|
20240604,114600,7696600,43100,43100,43100,43100,0
|
|
20240604,114500,7696600,43100,43100,43100,43100,0
|
|
20240604,114400,7696600,43100,43100,43100,43100,0
|
|
20240604,114300,7696600,43100,43100,43100,43100,0
|
|
20240604,114200,7696600,43100,43100,43100,43100,0
|
|
20240604,114100,7696600,43100,43100,43100,43100,0
|
|
20240604,114000,7696600,43100,43100,43100,43100,1
|
|
20240604,113900,7653500,43100,43100,43100,43100,0
|
|
20240604,113800,7653500,43100,43100,43100,43100,0
|
|
20240604,113700,7653500,43100,43100,43100,43100,0
|
|
20240604,113600,7653500,43100,43100,43100,43100,0
|
|
20240604,113500,7653500,43100,43100,43100,43100,0
|
|
20240604,113400,7653500,43100,43100,43100,43100,0
|
|
20240604,113300,7653500,43100,43100,43100,43100,0
|
|
20240604,113200,7653500,43100,43100,43100,43100,0
|
|
20240604,113100,7653500,43100,43100,43100,43100,0
|
|
20240604,113000,7653500,43100,43100,43100,43100,0
|
|
20240604,112900,7653500,43100,43100,43100,43100,0
|
|
20240604,112800,7653500,43100,43100,43100,43100,0
|
|
20240604,112700,7653500,43100,43100,43100,43100,0
|
|
20240604,112600,7653500,43100,43100,43100,43100,0
|
|
20240604,112500,7653500,43100,43100,43100,43100,0
|
|
20240604,112400,7653500,43100,43100,43100,43100,0
|
|
20240604,112300,7653500,43100,43100,43100,43100,0
|
|
20240604,112200,7653500,43100,43100,43100,43100,0
|
|
20240604,112100,7653500,43100,43100,43100,43100,0
|
|
20240604,112000,7653500,43100,43100,43100,43100,0
|
|
20240604,111900,7653500,43100,43100,43100,43100,0
|
|
20240604,111800,7653500,43100,43100,43100,43100,0
|
|
20240604,111700,7653500,43100,43100,43100,43100,0
|
|
20240604,111600,7653500,43100,43100,43100,43100,0
|
|
20240604,111500,7653500,43100,43100,43100,43100,59
|
|
20240604,111400,5110600,43150,43150,43150,43150,0
|
|
20240604,111300,5110600,43150,43150,43150,43150,0
|
|
20240604,111200,5110600,43150,43150,43150,43150,0
|
|
20240604,111100,5110600,43150,43150,43150,43150,0
|
|
20240604,111000,5110600,43150,43150,43150,43150,0
|
|
20240604,110900,5110600,43150,43150,43150,43150,0
|
|
20240604,110800,5110600,43150,43150,43150,43150,0
|
|
20240604,110700,5110600,43150,43150,43150,43150,0
|
|
20240604,110600,5110600,43150,43150,43150,43150,0
|
|
20240604,110500,5110600,43150,43150,43150,43150,0
|
|
20240604,110400,5110600,43150,43150,43150,43150,0
|
|
20240604,110300,5110600,43150,43150,43150,43150,0
|
|
20240604,110200,5110600,43150,43150,43150,43150,0
|
|
20240604,110100,5110600,43150,43150,43150,43150,0
|
|
20240604,110000,5110600,43150,43150,43150,43150,0
|
|
20240604,105900,5110600,43150,43150,43150,43150,0
|
|
20240604,105800,5110600,43150,43150,43150,43150,0
|
|
20240604,105700,5110600,43150,43150,43150,43150,0
|
|
20240604,105600,5110600,43150,43150,43150,43150,0
|
|
20240604,105500,5110600,43150,43150,43150,43150,0
|
|
20240604,105400,5110600,43150,43150,43150,43150,0
|
|
20240604,105300,5110600,43150,43150,43150,43150,0
|
|
20240604,105200,5110600,43150,43150,43150,43150,0
|
|
20240604,105100,5110600,43150,43150,43150,43150,0
|
|
20240604,105000,5110600,43150,43150,43150,43150,0
|
|
20240604,104900,5110600,43150,43150,43150,43150,30
|
|
20240604,104800,3816100,43200,43200,43200,43200,0
|
|
20240604,104700,3816100,43200,43200,43200,43200,0
|
|
20240604,104600,3816100,43200,43200,43200,43200,0
|
|
20240604,104500,3816100,43200,43200,43200,43200,0
|
|
20240604,104400,3816100,43200,43200,43200,43200,0
|
|
20240604,104300,3816100,43200,43200,43200,43200,0
|
|
20240604,104200,3816100,43200,43200,43200,43200,0
|
|
20240604,104100,3816100,43200,43200,43200,43200,0
|
|
20240604,104000,3816100,43200,43200,43200,43200,0
|
|
20240604,103900,3816100,43200,43200,43200,43200,0
|
|
20240604,103800,3816100,43200,43200,43200,43200,1
|
|
20240604,103700,3772900,43200,43200,43200,43200,0
|
|
20240604,103600,3772900,43200,43200,43200,43200,0
|
|
20240604,103500,3772900,43200,43200,43200,43200,0
|
|
20240604,103400,3772900,43200,43200,43200,43200,0
|
|
20240604,103300,3772900,43200,43200,43200,43200,0
|
|
20240604,103200,3772900,43200,43200,43200,43200,0
|
|
20240604,103100,3772900,43200,43200,43200,43200,0
|
|
20240604,103000,3772900,43200,43200,43200,43200,0
|
|
20240604,102900,3772900,43200,43200,43200,43200,0
|
|
20240604,102800,3772900,43200,43200,43200,43200,0
|
|
20240604,102700,3772900,43200,43200,43200,43200,0
|
|
20240604,102600,3772900,43200,43200,43200,43200,1
|
|
20240604,102500,3729700,43200,43200,43200,43200,0
|
|
20240604,102400,3729700,43200,43200,43200,43200,0
|
|
20240604,102300,3729700,43200,43200,43200,43200,4
|
|
20240604,102200,3556900,43150,43150,43150,43150,0
|
|
20240604,102100,3556900,43150,43150,43150,43150,0
|
|
20240604,102000,3556900,43150,43150,43150,43150,0
|
|
20240604,101900,3556900,43150,43150,43150,43150,0
|
|
20240604,101800,3556900,43150,43150,43150,43150,0
|
|
20240604,101700,3556900,43150,43150,43150,43150,0
|
|
20240604,101600,3556900,43150,43150,43150,43150,20
|
|
20240604,101500,2693900,43450,43450,43450,43450,0
|
|
20240604,101400,2693900,43450,43450,43450,43450,0
|
|
20240604,101300,2693900,43450,43450,43450,43450,0
|
|
20240604,101200,2693900,43450,43450,43450,43450,25
|
|
20240604,101100,1607650,43450,43450,43450,43450,0
|
|
20240604,101000,1607650,43450,43450,43450,43450,0
|
|
20240604,100900,1607650,43450,43450,43450,43450,0
|
|
20240604,100800,1607650,43450,43450,43450,43450,0
|
|
20240604,100700,1607650,43450,43450,43450,43450,0
|
|
20240604,100600,1607650,43450,43450,43450,43450,0
|
|
20240604,100500,1607650,43450,43450,43450,43450,0
|
|
20240604,100400,1607650,43450,43450,43450,43450,0
|
|
20240604,100300,1607650,43450,43450,43450,43450,0
|
|
20240604,100200,1607650,43450,43450,43450,43450,0
|
|
20240604,100100,1607650,43450,43450,43450,43450,0
|
|
20240604,100000,1607650,43450,43450,43450,43450,0
|
|
20240604,095900,1607650,43450,43450,43450,43450,0
|
|
20240604,095800,1607650,43450,43450,43450,43450,0
|
|
20240604,095700,1607650,43450,43450,43450,43450,0
|
|
20240604,095600,1607650,43450,43450,43450,43450,0
|
|
20240604,095500,1607650,43450,43450,43450,43450,0
|
|
20240604,095400,1607650,43450,43450,43450,43450,0
|
|
20240604,095300,1607650,43450,43450,43450,43450,0
|
|
20240604,095200,1607650,43450,43450,43450,43450,0
|
|
20240604,095100,1607650,43450,43450,43450,43450,0
|
|
20240604,095000,1607650,43450,43450,43450,43450,0
|
|
20240604,094900,1607650,43450,43450,43450,43450,0
|
|
20240604,094800,1607650,43450,43450,43450,43450,0
|
|
20240604,094700,1607650,43450,43450,43450,43450,0
|
|
20240604,094600,1607650,43450,43450,43450,43450,0
|
|
20240604,094500,1607650,43450,43450,43450,43450,0
|
|
20240604,094400,1607650,43450,43450,43450,43450,0
|
|
20240604,094300,1607650,43450,43450,43450,43450,0
|
|
20240604,094200,1607650,43450,43450,43450,43450,0
|
|
20240604,094100,1607650,43450,43450,43450,43450,0
|
|
20240604,094000,1607650,43450,43450,43450,43450,0
|
|
20240604,093900,1607650,43450,43450,43450,43450,0
|
|
20240604,093800,1607650,43450,43450,43450,43450,0
|
|
20240604,093700,1607650,43450,43450,43450,43450,0
|
|
20240604,093600,1607650,43450,43450,43450,43450,2
|
|
20240604,093500,1520750,43450,43450,43450,43450,0
|
|
20240604,093400,1520750,43450,43450,43450,43450,0
|
|
20240604,093300,1520750,43450,43450,43450,43450,0
|
|
20240604,093200,1520750,43450,43450,43450,43450,0
|
|
20240604,093100,1520750,43450,43450,43450,43450,0
|
|
20240604,093000,1520750,43450,43450,43450,43450,0
|
|
20240604,092900,1520750,43450,43450,43450,43450,0
|
|
20240604,092800,1520750,43450,43450,43450,43450,0
|
|
20240604,092700,1520750,43450,43450,43450,43450,0
|
|
20240604,092600,1520750,43450,43450,43450,43450,0
|
|
20240604,092500,1520750,43450,43450,43450,43450,0
|
|
20240604,092400,1520750,43450,43450,43450,43450,0
|
|
20240604,092300,1520750,43450,43450,43450,43450,0
|
|
20240604,092200,1520750,43450,43450,43450,43450,0
|
|
20240604,092100,1520750,43450,43450,43450,43450,0
|
|
20240604,092000,1520750,43450,43450,43450,43450,0
|
|
20240604,091900,1520750,43450,43450,43450,43450,0
|
|
20240604,091800,1520750,43450,43450,43450,43450,0
|
|
20240604,091700,1520750,43450,43450,43450,43450,0
|
|
20240604,091600,1520750,43450,43450,43450,43450,0
|
|
20240604,091500,1520750,43450,43450,43450,43450,0
|
|
20240604,091400,1520750,43450,43450,43450,43450,0
|
|
20240604,091300,1520750,43450,43450,43450,43450,0
|
|
20240604,091200,1520750,43450,43450,43450,43450,0
|
|
20240604,091100,1520750,43450,43450,43450,43450,35
|
|
20240604,091000,0,43450,43450,43450,43450,0
|
|
20240604,090900,0,43450,43450,43450,43450,0
|
|
20240604,090800,0,43450,43450,43450,43450,0
|
|
20240604,090700,0,43450,43450,43450,43450,0
|
|
20240604,090600,0,43450,43450,43450,43450,0
|
|
20240604,090500,0,43450,43450,43450,43450,0
|
|
20240604,090400,0,43450,43450,43450,43450,0
|
|
20240604,090300,0,43450,43450,43450,43450,0
|
|
20240604,090200,0,43450,43450,43450,43450,0
|
|
20240604,090100,0,43450,43450,43450,43450,0
|
|
20240604,090000,0,43450,43450,43450,43450,0
|