587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,184400,67108250,43700,43700,43700,43700,10
|
|
20240605,184300,67108250,43700,43700,43700,43700,0
|
|
20240605,184200,67108250,43700,43700,43700,43700,0
|
|
20240605,184100,67108250,43700,43700,43700,43700,0
|
|
20240605,184000,67108250,43700,43700,43700,43700,0
|
|
20240605,183900,67108250,43700,43700,43700,43700,0
|
|
20240605,183800,67108250,43700,43700,43700,43700,0
|
|
20240605,183700,67108250,43700,43700,43700,43700,0
|
|
20240605,183600,67108250,43700,43700,43700,43700,0
|
|
20240605,183500,67108250,43700,43700,43700,43700,0
|
|
20240605,183400,67108250,43700,43700,43700,43700,0
|
|
20240605,183300,67108250,43700,43700,43700,43700,0
|
|
20240605,183200,67108250,43700,43700,43700,43700,0
|
|
20240605,183100,67108250,43700,43700,43700,43700,0
|
|
20240605,183000,67108250,43700,43700,43700,43700,0
|
|
20240605,182900,67108250,43700,43700,43700,43700,0
|
|
20240605,182800,67108250,43700,43700,43700,43700,0
|
|
20240605,182700,67108250,43700,43700,43700,43700,0
|
|
20240605,182600,67108250,43700,43700,43700,43700,0
|
|
20240605,182500,67108250,43700,43700,43700,43700,0
|
|
20240605,182400,67108250,43700,43700,43700,43700,0
|
|
20240605,182300,67108250,43700,43700,43700,43700,0
|
|
20240605,182200,67108250,43700,43700,43700,43700,0
|
|
20240605,182100,67108250,43700,43700,43700,43700,0
|
|
20240605,182000,67108250,43700,43700,43700,43700,0
|
|
20240605,181900,67108250,43700,43700,43700,43700,0
|
|
20240605,181800,67108250,43700,43700,43700,43700,0
|
|
20240605,181700,67108250,43700,43700,43700,43700,0
|
|
20240605,181600,67108250,43700,43700,43700,43700,0
|
|
20240605,181500,67108250,43700,43700,43700,43700,0
|
|
20240605,181400,67108250,43700,43700,43700,43700,10
|
|
20240605,181300,67108250,43700,43700,43700,43700,0
|
|
20240605,181200,67108250,43700,43700,43700,43700,0
|
|
20240605,181100,67108250,43700,43700,43700,43700,0
|
|
20240605,181000,67108250,43700,43700,43700,43700,0
|
|
20240605,180900,67108250,43700,43700,43700,43700,0
|
|
20240605,180800,67108250,43700,43700,43700,43700,0
|
|
20240605,180700,67108250,43700,43700,43700,43700,0
|
|
20240605,180600,67108250,43700,43700,43700,43700,0
|
|
20240605,180500,67108250,43700,43700,43700,43700,0
|
|
20240605,180400,67108250,43700,43700,43700,43700,0
|
|
20240605,180300,67108250,43700,43700,43700,43700,0
|
|
20240605,180200,67108250,43700,43700,43700,43700,0
|
|
20240605,180100,67108250,43700,43700,43700,43700,0
|
|
20240605,180000,67108250,43700,43700,43700,43700,0
|
|
20240605,175900,67108250,43700,43700,43700,43700,0
|
|
20240605,175800,67108250,43700,43700,43700,43700,0
|
|
20240605,175700,67108250,43700,43700,43700,43700,0
|
|
20240605,175600,67108250,43700,43700,43700,43700,0
|
|
20240605,175500,67108250,43700,43700,43700,43700,0
|
|
20240605,175400,67108250,43700,43700,43700,43700,0
|
|
20240605,175300,67108250,43700,43700,43700,43700,0
|
|
20240605,175200,67108250,43700,43700,43700,43700,0
|
|
20240605,175100,67108250,43700,43700,43700,43700,0
|
|
20240605,175000,67108250,43700,43700,43700,43700,0
|
|
20240605,174900,67108250,43700,43700,43700,43700,0
|
|
20240605,174800,67108250,43700,43700,43700,43700,0
|
|
20240605,174700,67108250,43700,43700,43700,43700,0
|
|
20240605,174600,67108250,43700,43700,43700,43700,0
|
|
20240605,174500,67108250,43700,43700,43700,43700,0
|
|
20240605,174400,67108250,43700,43700,43700,43700,10
|
|
20240605,174300,67108250,43700,43700,43700,43700,0
|
|
20240605,174200,67108250,43700,43700,43700,43700,0
|
|
20240605,174100,67108250,43700,43700,43700,43700,0
|
|
20240605,174000,67108250,43700,43700,43700,43700,0
|
|
20240605,173900,67108250,43700,43700,43700,43700,0
|
|
20240605,173800,67108250,43700,43700,43700,43700,0
|
|
20240605,173700,67108250,43700,43700,43700,43700,0
|
|
20240605,173600,67108250,43700,43700,43700,43700,0
|
|
20240605,173500,67108250,43700,43700,43700,43700,0
|
|
20240605,173400,67108250,43700,43700,43700,43700,0
|
|
20240605,173300,67108250,43700,43700,43700,43700,0
|
|
20240605,173200,67108250,43700,43700,43700,43700,0
|
|
20240605,173100,67108250,43700,43700,43700,43700,0
|
|
20240605,173000,67108250,43700,43700,43700,43700,0
|
|
20240605,172900,67108250,43700,43700,43700,43700,0
|
|
20240605,172800,67108250,43700,43700,43700,43700,0
|
|
20240605,172700,67108250,43700,43700,43700,43700,0
|
|
20240605,172600,67108250,43700,43700,43700,43700,0
|
|
20240605,172500,67108250,43700,43700,43700,43700,0
|
|
20240605,172400,67108250,43700,43700,43700,43700,0
|
|
20240605,172300,67108250,43700,43700,43700,43700,0
|
|
20240605,172200,67108250,43700,43700,43700,43700,0
|
|
20240605,172100,67108250,43700,43700,43700,43700,0
|
|
20240605,172000,67108250,43700,43700,43700,43700,0
|
|
20240605,171900,67108250,43700,43700,43700,43700,0
|
|
20240605,171800,67108250,43700,43700,43700,43700,0
|
|
20240605,171700,67108250,43700,43700,43700,43700,0
|
|
20240605,171600,67108250,43700,43700,43700,43700,0
|
|
20240605,171500,67108250,43700,43700,43700,43700,0
|
|
20240605,171400,67108250,43700,43700,43700,43700,10
|
|
20240605,171300,67108250,43700,43700,43700,43700,0
|
|
20240605,171200,67108250,43700,43700,43700,43700,0
|
|
20240605,171100,67108250,43700,43700,43700,43700,0
|
|
20240605,171000,67108250,43700,43700,43700,43700,0
|
|
20240605,170900,67108250,43700,43700,43700,43700,0
|
|
20240605,170800,67108250,43700,43700,43700,43700,0
|
|
20240605,170700,67108250,43700,43700,43700,43700,0
|
|
20240605,170600,67108250,43700,43700,43700,43700,0
|
|
20240605,170500,67108250,43700,43700,43700,43700,0
|
|
20240605,170400,67108250,43700,43700,43700,43700,0
|
|
20240605,170300,67108250,43700,43700,43700,43700,0
|
|
20240605,170200,67108250,43700,43700,43700,43700,0
|
|
20240605,170100,67108250,43700,43700,43700,43700,0
|
|
20240605,170000,67108250,43700,43700,43700,43700,0
|
|
20240605,165900,67108250,43700,43700,43700,43700,0
|
|
20240605,165800,67108250,43700,43700,43700,43700,0
|
|
20240605,165700,67108250,43700,43700,43700,43700,0
|
|
20240605,165600,67108250,43700,43700,43700,43700,0
|
|
20240605,165500,67108250,43700,43700,43700,43700,0
|
|
20240605,165400,67108250,43700,43700,43700,43700,0
|
|
20240605,165300,67108250,43700,43700,43700,43700,0
|
|
20240605,165200,67108250,43700,43700,43700,43700,0
|
|
20240605,165100,67108250,43700,43700,43700,43700,0
|
|
20240605,165000,67108250,43700,43700,43700,43700,0
|
|
20240605,164900,67108250,43700,43700,43700,43700,0
|
|
20240605,164800,67108250,43700,43700,43700,43700,0
|
|
20240605,164700,67108250,43700,43700,43700,43700,0
|
|
20240605,164600,67108250,43700,43700,43700,43700,0
|
|
20240605,164500,67108250,43700,43700,43700,43700,0
|
|
20240605,164400,67108250,43700,43700,43700,43700,10
|
|
20240605,164300,67108250,43700,43700,43700,43700,0
|
|
20240605,164200,67108250,43700,43700,43700,43700,0
|
|
20240605,164100,67108250,43700,43700,43700,43700,0
|
|
20240605,164000,67108250,43700,43700,43700,43700,0
|
|
20240605,163900,67108250,43700,43700,43700,43700,0
|
|
20240605,163800,67108250,43700,43700,43700,43700,0
|
|
20240605,163700,67108250,43700,43700,43700,43700,0
|
|
20240605,163600,67108250,43700,43700,43700,43700,0
|
|
20240605,163500,67108250,43700,43700,43700,43700,0
|
|
20240605,163400,67108250,43700,43700,43700,43700,0
|
|
20240605,163300,67108250,43700,43700,43700,43700,0
|
|
20240605,163200,67108250,43700,43700,43700,43700,0
|
|
20240605,163100,67108250,43700,43700,43700,43700,0
|
|
20240605,163000,67108250,43700,43700,43700,43700,0
|
|
20240605,162900,67108250,43700,43700,43700,43700,0
|
|
20240605,162800,67108250,43700,43700,43700,43700,0
|
|
20240605,162700,67108250,43700,43700,43700,43700,0
|
|
20240605,162600,67108250,43700,43700,43700,43700,0
|
|
20240605,162500,67108250,43700,43700,43700,43700,0
|
|
20240605,162400,67108250,43700,43700,43700,43700,0
|
|
20240605,162300,67108250,43700,43700,43700,43700,0
|
|
20240605,162200,67108250,43700,43700,43700,43700,0
|
|
20240605,162100,67108250,43700,43700,43700,43700,0
|
|
20240605,162000,67108250,43700,43700,43700,43700,0
|
|
20240605,161900,67108250,43700,43700,43700,43700,0
|
|
20240605,161800,67108250,43700,43700,43700,43700,0
|
|
20240605,161700,67108250,43700,43700,43700,43700,0
|
|
20240605,161600,67108250,43700,43700,43700,43700,0
|
|
20240605,161500,67108250,43700,43700,43700,43700,0
|
|
20240605,161400,67108250,43700,43700,43700,43700,10
|
|
20240605,161300,67108250,43700,43700,43700,43700,0
|
|
20240605,161200,67108250,43700,43700,43700,43700,0
|
|
20240605,161100,67108250,43700,43700,43700,43700,0
|
|
20240605,161000,67108250,43700,43700,43700,43700,0
|
|
20240605,160900,67108250,43700,43700,43700,43700,0
|
|
20240605,160800,67108250,43700,43700,43700,43700,0
|
|
20240605,160700,67108250,43700,43700,43700,43700,0
|
|
20240605,160600,67108250,43700,43700,43700,43700,0
|
|
20240605,160500,67108250,43700,43700,43700,43700,0
|
|
20240605,160400,67108250,43700,43700,43700,43700,0
|
|
20240605,160300,67108250,43700,43700,43700,43700,0
|
|
20240605,160200,67108250,43700,43700,43700,43700,0
|
|
20240605,160100,67108250,43700,43700,43700,43700,0
|
|
20240605,160000,67108250,43700,43700,43700,43700,0
|
|
20240605,155900,67108250,43700,43700,43700,43700,0
|
|
20240605,155800,67108250,43700,43700,43700,43700,0
|
|
20240605,155700,67108250,43700,43700,43700,43700,0
|
|
20240605,155600,67108250,43700,43700,43700,43700,0
|
|
20240605,155500,67108250,43700,43700,43700,43700,0
|
|
20240605,155400,67108250,43700,43700,43700,43700,0
|
|
20240605,155300,67108250,43700,43700,43700,43700,0
|
|
20240605,155200,67108250,43700,43700,43700,43700,0
|
|
20240605,155100,67108250,43700,43700,43700,43700,0
|
|
20240605,155000,67108250,43700,43700,43700,43700,0
|
|
20240605,154900,67108250,43700,43700,43700,43700,0
|
|
20240605,154800,67108250,43700,43700,43700,43700,0
|
|
20240605,154700,67108250,43700,43700,43700,43700,0
|
|
20240605,154600,67108250,43700,43700,43700,43700,0
|
|
20240605,154500,67108250,43700,43700,43700,43700,0
|
|
20240605,154400,67108250,43700,43700,43700,43700,10
|
|
20240605,154300,67108250,43700,43700,43700,43700,0
|
|
20240605,154200,67108250,43700,43700,43700,43700,0
|
|
20240605,154100,67108250,43700,43700,43700,43700,0
|
|
20240605,154000,67108250,43700,43700,43700,43700,0
|
|
20240605,153900,67108250,43700,43700,43700,43700,0
|
|
20240605,153800,67108250,43700,43700,43700,43700,0
|
|
20240605,153700,67108250,43700,43700,43700,43700,0
|
|
20240605,153600,67108250,43700,43700,43700,43700,0
|
|
20240605,153500,67108250,43700,43700,43700,43700,0
|
|
20240605,153400,67108250,43700,43700,43700,43700,0
|
|
20240605,153300,67108250,43700,43700,43700,43700,0
|
|
20240605,153200,67108250,43700,43700,43700,43700,0
|
|
20240605,153100,67108250,43700,43700,43700,43700,0
|
|
20240605,153000,67108250,43700,43700,43700,43700,10
|
|
20240605,152900,66671250,43400,43400,43400,43400,0
|
|
20240605,152800,66671250,43400,43400,43400,43400,0
|
|
20240605,152700,66671250,43400,43400,43400,43400,0
|
|
20240605,152600,66671250,43400,43400,43400,43400,0
|
|
20240605,152500,66671250,43400,43400,43400,43400,0
|
|
20240605,152400,66671250,43400,43400,43400,43400,0
|
|
20240605,152300,66671250,43400,43400,43400,43400,0
|
|
20240605,152200,66671250,43400,43400,43400,43400,0
|
|
20240605,152100,66671250,43400,43400,43400,43400,0
|
|
20240605,152000,66671250,43400,43400,43400,43400,0
|
|
20240605,151900,66671250,43400,43400,43400,43400,0
|
|
20240605,151800,66671250,43400,43400,43400,43400,1
|
|
20240605,151700,66627850,43400,43400,43400,43400,1
|
|
20240605,151600,66584450,43400,43400,43400,43400,1
|
|
20240605,151500,66541050,43400,43100,43400,43100,100
|
|
20240605,151400,62218150,43100,43100,43100,43100,0
|
|
20240605,151300,62218150,43100,43100,43100,43100,0
|
|
20240605,151200,62218150,43100,43100,43100,43100,0
|
|
20240605,151100,62218150,43100,43100,43100,43100,0
|
|
20240605,151000,62218150,43100,43100,43100,43100,1
|
|
20240605,150900,62175050,43100,43100,43100,43100,0
|
|
20240605,150800,62175050,43100,43100,43100,43100,2
|
|
20240605,150700,62088850,43350,43350,43350,43350,0
|
|
20240605,150600,62088850,43350,43350,43350,43350,0
|
|
20240605,150500,62088850,43350,43350,43350,43350,0
|
|
20240605,150400,62088850,43350,43350,43350,43350,0
|
|
20240605,150300,62088850,43350,43350,43350,43350,0
|
|
20240605,150200,62088850,43350,43350,43350,43350,0
|
|
20240605,150100,62088850,43350,43350,43350,43350,9
|
|
20240605,150000,61698700,43350,43350,43350,43350,0
|
|
20240605,145900,61698700,43350,43350,43350,43350,0
|
|
20240605,145800,61698700,43350,43350,43350,43350,0
|
|
20240605,145700,61698700,43350,43350,43350,43350,0
|
|
20240605,145600,61698700,43350,43350,43350,43350,0
|
|
20240605,145500,61698700,43350,43350,43350,43350,0
|
|
20240605,145400,61698700,43350,43350,43350,43350,0
|
|
20240605,145300,61698700,43350,43350,43350,43350,0
|
|
20240605,145200,61698700,43350,43350,43350,43350,0
|
|
20240605,145100,61698700,43350,43350,43350,43350,0
|
|
20240605,145000,61698700,43350,43350,43350,43350,0
|
|
20240605,144900,61698700,43350,43350,43350,43350,0
|
|
20240605,144800,61698700,43350,43350,43350,43350,0
|
|
20240605,144700,61698700,43350,43350,43350,43350,0
|
|
20240605,144600,61698700,43350,43350,43350,43350,0
|
|
20240605,144500,61698700,43350,43350,43350,43350,0
|
|
20240605,144400,61698700,43350,43350,43350,43350,0
|
|
20240605,144300,61698700,43350,43350,43350,43350,0
|
|
20240605,144200,61698700,43350,43350,43350,43350,0
|
|
20240605,144100,61698700,43350,43350,43350,43350,0
|
|
20240605,144000,61698700,43350,43350,43350,43350,0
|
|
20240605,143900,61698700,43350,43350,43350,43350,0
|
|
20240605,143800,61698700,43350,43350,43350,43350,0
|
|
20240605,143700,61698700,43350,43350,43350,43350,0
|
|
20240605,143600,61698700,43350,43350,43350,43350,0
|
|
20240605,143500,61698700,43350,43350,43350,43350,0
|
|
20240605,143400,61698700,43350,43350,43350,43350,0
|
|
20240605,143300,61698700,43350,43350,43350,43350,0
|
|
20240605,143200,61698700,43350,43350,43350,43350,0
|
|
20240605,143100,61698700,43350,43350,43350,43350,0
|
|
20240605,143000,61698700,43350,43350,43350,43350,0
|
|
20240605,142900,61698700,43350,43350,43350,43350,0
|
|
20240605,142800,61698700,43350,43350,43350,43350,0
|
|
20240605,142700,61698700,43350,43350,43350,43350,0
|
|
20240605,142600,61698700,43350,43350,43350,43350,0
|
|
20240605,142500,61698700,43350,43100,43350,43100,64
|
|
20240605,142400,58933050,43100,43100,43100,43100,0
|
|
20240605,142300,58933050,43100,43100,43100,43100,0
|
|
20240605,142200,58933050,43100,43100,43100,43100,0
|
|
20240605,142100,58933050,43100,43100,43100,43100,0
|
|
20240605,142000,58933050,43100,43100,43100,43100,0
|
|
20240605,141900,58933050,43100,43100,43100,43100,0
|
|
20240605,141800,58933050,43100,43100,43100,43100,0
|
|
20240605,141700,58933050,43100,43100,43100,43100,0
|
|
20240605,141600,58933050,43100,43100,43100,43100,0
|
|
20240605,141500,58933050,43100,43100,43100,43100,56
|
|
20240605,141400,56519450,43150,43150,43150,43150,0
|
|
20240605,141300,56519450,43150,43150,43150,43150,1
|
|
20240605,141200,56476300,43100,43100,43100,43100,0
|
|
20240605,141100,56476300,43100,43100,43100,43100,0
|
|
20240605,141000,56476300,43100,43100,43100,43100,0
|
|
20240605,140900,56476300,43100,43100,43100,43100,0
|
|
20240605,140800,56476300,43100,43100,43100,43100,0
|
|
20240605,140700,56476300,43100,43100,43100,43100,0
|
|
20240605,140600,56476300,43100,43100,43100,43100,0
|
|
20240605,140500,56476300,43100,43100,43100,43100,0
|
|
20240605,140400,56476300,43100,43100,43100,43100,0
|
|
20240605,140300,56476300,43100,43100,43100,43100,0
|
|
20240605,140200,56476300,43100,43100,43100,43100,0
|
|
20240605,140100,56476300,43100,43100,43100,43100,0
|
|
20240605,140000,56476300,43100,43100,43100,43100,0
|
|
20240605,135900,56476300,43100,43100,43100,43100,11
|
|
20240605,135800,56002200,43100,43100,43100,43100,0
|
|
20240605,135700,56002200,43100,43100,43100,43100,0
|
|
20240605,135600,56002200,43100,43100,43100,43100,0
|
|
20240605,135500,56002200,43100,43100,43100,43100,0
|
|
20240605,135400,56002200,43100,43100,43100,43100,0
|
|
20240605,135300,56002200,43100,43100,43100,43100,0
|
|
20240605,135200,56002200,43100,43100,43100,43100,0
|
|
20240605,135100,56002200,43100,43100,43100,43100,0
|
|
20240605,135000,56002200,43100,43100,43100,43100,0
|
|
20240605,134900,56002200,43100,43100,43100,43100,0
|
|
20240605,134800,56002200,43100,43100,43100,43100,0
|
|
20240605,134700,56002200,43100,43100,43100,43100,0
|
|
20240605,134600,56002200,43100,43100,43100,43100,0
|
|
20240605,134500,56002200,43100,43100,43100,43100,0
|
|
20240605,134400,56002200,43100,43100,43100,43100,0
|
|
20240605,134300,56002200,43100,43100,43100,43100,0
|
|
20240605,134200,56002200,43100,43100,43100,43100,0
|
|
20240605,134100,56002200,43100,43100,43100,43100,0
|
|
20240605,134000,56002200,43100,43100,43100,43100,0
|
|
20240605,133900,56002200,43100,43100,43100,43100,0
|
|
20240605,133800,56002200,43100,43100,43100,43100,56
|
|
20240605,133700,53588600,43150,43150,43150,43150,0
|
|
20240605,133600,53588600,43150,43150,43150,43150,0
|
|
20240605,133500,53588600,43150,43150,43150,43150,0
|
|
20240605,133400,53588600,43150,43150,43150,43150,0
|
|
20240605,133300,53588600,43150,43150,43150,43150,0
|
|
20240605,133200,53588600,43150,43150,43150,43150,0
|
|
20240605,133100,53588600,43150,43150,43150,43150,1
|
|
20240605,133000,53545450,43150,43150,43150,43150,0
|
|
20240605,132900,53545450,43150,43150,43150,43150,0
|
|
20240605,132800,53545450,43150,43150,43150,43150,0
|
|
20240605,132700,53545450,43150,43150,43150,43150,0
|
|
20240605,132600,53545450,43150,43150,43150,43150,0
|
|
20240605,132500,53545450,43150,43150,43150,43150,0
|
|
20240605,132400,53545450,43150,43150,43150,43150,0
|
|
20240605,132300,53545450,43150,43150,43150,43150,0
|
|
20240605,132200,53545450,43150,43150,43150,43150,0
|
|
20240605,132100,53545450,43150,43150,43150,43150,0
|
|
20240605,132000,53545450,43150,43150,43150,43150,0
|
|
20240605,131900,53545450,43150,43150,43150,43150,0
|
|
20240605,131800,53545450,43150,43150,43150,43150,0
|
|
20240605,131700,53545450,43150,43150,43150,43150,0
|
|
20240605,131600,53545450,43150,43150,43150,43150,0
|
|
20240605,131500,53545450,43150,43150,43150,43150,0
|
|
20240605,131400,53545450,43150,43150,43150,43150,0
|
|
20240605,131300,53545450,43150,43150,43150,43150,0
|
|
20240605,131200,53545450,43150,43150,43150,43150,0
|
|
20240605,131100,53545450,43150,43150,43150,43150,0
|
|
20240605,131000,53545450,43150,43150,43150,43150,0
|
|
20240605,130900,53545450,43150,43150,43150,43150,0
|
|
20240605,130800,53545450,43150,43150,43150,43150,0
|
|
20240605,130700,53545450,43150,43150,43150,43150,0
|
|
20240605,130600,53545450,43150,43150,43150,43150,0
|
|
20240605,130500,53545450,43150,43150,43150,43150,0
|
|
20240605,130400,53545450,43150,43150,43150,43150,1
|
|
20240605,130300,53502300,43150,43150,43150,43150,3
|
|
20240605,130200,53372850,43150,43150,43150,43150,0
|
|
20240605,130100,53372850,43150,43150,43150,43150,0
|
|
20240605,130000,53372850,43150,43150,43150,43150,0
|
|
20240605,125900,53372850,43150,43150,43150,43150,0
|
|
20240605,125800,53372850,43150,43150,43150,43150,0
|
|
20240605,125700,53372850,43150,43150,43150,43150,0
|
|
20240605,125600,53372850,43150,43150,43150,43150,0
|
|
20240605,125500,53372850,43150,43150,43150,43150,0
|
|
20240605,125400,53372850,43150,43150,43150,43150,0
|
|
20240605,125300,53372850,43150,43150,43150,43150,0
|
|
20240605,125200,53372850,43150,43150,43150,43150,1
|
|
20240605,125100,53329700,43100,43100,43100,43100,0
|
|
20240605,125000,53329700,43100,43100,43100,43100,0
|
|
20240605,124900,53329700,43100,43100,43100,43100,0
|
|
20240605,124800,53329700,43100,43100,43100,43100,0
|
|
20240605,124700,53329700,43100,43100,43100,43100,0
|
|
20240605,124600,53329700,43100,43100,43100,43100,0
|
|
20240605,124500,53329700,43100,43100,43100,43100,0
|
|
20240605,124400,53329700,43100,43100,43100,43100,0
|
|
20240605,124300,53329700,43100,43100,43100,43100,0
|
|
20240605,124200,53329700,43100,43100,43100,43100,0
|
|
20240605,124100,53329700,43100,43100,43100,43100,0
|
|
20240605,124000,53329700,43100,43100,43100,43100,0
|
|
20240605,123900,53329700,43100,43100,43100,43100,0
|
|
20240605,123800,53329700,43100,43100,43100,43100,0
|
|
20240605,123700,53329700,43100,43100,43100,43100,0
|
|
20240605,123600,53329700,43100,43100,43100,43100,0
|
|
20240605,123500,53329700,43100,43100,43100,43100,0
|
|
20240605,123400,53329700,43100,43100,43100,43100,0
|
|
20240605,123300,53329700,43100,43100,43100,43100,0
|
|
20240605,123200,53329700,43100,43100,43100,43100,56
|
|
20240605,123100,50916100,43150,43150,43150,43150,0
|
|
20240605,123000,50916100,43150,43150,43150,43150,0
|
|
20240605,122900,50916100,43150,43150,43150,43150,0
|
|
20240605,122800,50916100,43150,43150,43150,43150,0
|
|
20240605,122700,50916100,43150,43150,43150,43150,0
|
|
20240605,122600,50916100,43150,43150,43150,43150,0
|
|
20240605,122500,50916100,43150,43150,43150,43150,0
|
|
20240605,122400,50916100,43150,43150,43150,43150,0
|
|
20240605,122300,50916100,43150,43150,43150,43150,0
|
|
20240605,122200,50916100,43150,43150,43150,43150,0
|
|
20240605,122100,50916100,43150,43150,43150,43150,0
|
|
20240605,122000,50916100,43150,43150,43150,43150,0
|
|
20240605,121900,50916100,43150,43150,43150,43150,0
|
|
20240605,121800,50916100,43150,43150,43150,43150,0
|
|
20240605,121700,50916100,43150,43150,43150,43150,0
|
|
20240605,121600,50916100,43150,43150,43150,43150,0
|
|
20240605,121500,50916100,43150,43150,43150,43150,0
|
|
20240605,121400,50916100,43150,43150,43150,43150,0
|
|
20240605,121300,50916100,43150,43150,43150,43150,0
|
|
20240605,121200,50916100,43150,43150,43150,43150,0
|
|
20240605,121100,50916100,43150,43150,43150,43150,0
|
|
20240605,121000,50916100,43150,43150,43150,43150,0
|
|
20240605,120900,50916100,43150,43150,43150,43150,0
|
|
20240605,120800,50916100,43150,43150,43150,43150,0
|
|
20240605,120700,50916100,43150,43150,43150,43150,0
|
|
20240605,120600,50916100,43150,43150,43150,43150,1
|
|
20240605,120500,50872950,43150,43150,43150,43150,0
|
|
20240605,120400,50872950,43150,43150,43150,43150,0
|
|
20240605,120300,50872950,43150,43150,43150,43150,0
|
|
20240605,120200,50872950,43150,43150,43150,43150,0
|
|
20240605,120100,50872950,43150,43150,43150,43150,0
|
|
20240605,120000,50872950,43150,43150,43150,43150,0
|
|
20240605,115900,50872950,43150,43150,43150,43150,0
|
|
20240605,115800,50872950,43150,43150,43150,43150,0
|
|
20240605,115700,50872950,43150,43150,43150,43150,0
|
|
20240605,115600,50872950,43150,43150,43150,43150,0
|
|
20240605,115500,50872950,43150,43150,43150,43150,0
|
|
20240605,115400,50872950,43150,43150,43150,43150,0
|
|
20240605,115300,50872950,43150,43150,43150,43150,0
|
|
20240605,115200,50872950,43150,43150,43150,43150,0
|
|
20240605,115100,50872950,43150,43150,43150,43150,0
|
|
20240605,115000,50872950,43150,43150,43150,43150,0
|
|
20240605,114900,50872950,43150,43150,43150,43150,2
|
|
20240605,114800,50786650,43100,43100,43100,43100,0
|
|
20240605,114700,50786650,43100,43100,43100,43100,0
|
|
20240605,114600,50786650,43100,43100,43100,43100,0
|
|
20240605,114500,50786650,43100,43100,43100,43100,0
|
|
20240605,114400,50786650,43100,43100,43100,43100,0
|
|
20240605,114300,50786650,43100,43100,43100,43100,0
|
|
20240605,114200,50786650,43100,43100,43100,43100,0
|
|
20240605,114100,50786650,43100,43100,43100,43100,100
|
|
20240605,114000,46476650,43150,43150,43150,43150,0
|
|
20240605,113900,46476650,43150,43150,43150,43150,0
|
|
20240605,113800,46476650,43150,43150,43150,43150,0
|
|
20240605,113700,46476650,43150,43150,43150,43150,0
|
|
20240605,113600,46476650,43150,43150,43150,43150,0
|
|
20240605,113500,46476650,43150,43150,43150,43150,12
|
|
20240605,113400,45958850,43150,43150,43150,43150,0
|
|
20240605,113300,45958850,43150,43150,43150,43150,0
|
|
20240605,113200,45958850,43150,43150,43150,43150,0
|
|
20240605,113100,45958850,43150,43150,43150,43150,0
|
|
20240605,113000,45958850,43150,43150,43150,43150,0
|
|
20240605,112900,45958850,43150,43150,43150,43150,0
|
|
20240605,112800,45958850,43150,43150,43150,43150,0
|
|
20240605,112700,45958850,43150,43150,43150,43150,0
|
|
20240605,112600,45958850,43150,43150,43150,43150,0
|
|
20240605,112500,45958850,43150,43150,43150,43150,0
|
|
20240605,112400,45958850,43150,43150,43150,43150,1
|
|
20240605,112300,45915700,43150,43150,43150,43150,0
|
|
20240605,112200,45915700,43150,43150,43150,43150,0
|
|
20240605,112100,45915700,43150,43150,43150,43150,0
|
|
20240605,112000,45915700,43150,43150,43150,43150,5
|
|
20240605,111900,45699950,43150,43150,43150,43150,0
|
|
20240605,111800,45699950,43150,43150,43150,43150,0
|
|
20240605,111700,45699950,43150,43150,43150,43150,0
|
|
20240605,111600,45699950,43150,43150,43150,43150,1
|
|
20240605,111500,45656800,43100,43100,43100,43100,0
|
|
20240605,111400,45656800,43100,43100,43100,43100,0
|
|
20240605,111300,45656800,43100,43100,43100,43100,0
|
|
20240605,111200,45656800,43100,43100,43100,43100,0
|
|
20240605,111100,45656800,43100,43100,43100,43100,0
|
|
20240605,111000,45656800,43100,43100,43100,43100,0
|
|
20240605,110900,45656800,43100,43100,43100,43100,0
|
|
20240605,110800,45656800,43100,43100,43100,43100,0
|
|
20240605,110700,45656800,43100,43100,43100,43100,0
|
|
20240605,110600,45656800,43100,43100,43100,43100,0
|
|
20240605,110500,45656800,43100,43100,43100,43100,0
|
|
20240605,110400,45656800,43100,43100,43100,43100,0
|
|
20240605,110300,45656800,43100,43100,43100,43100,0
|
|
20240605,110200,45656800,43100,43100,43100,43100,0
|
|
20240605,110100,45656800,43100,43100,43100,43100,0
|
|
20240605,110000,45656800,43100,43100,43100,43100,0
|
|
20240605,105900,45656800,43100,43100,43100,43100,0
|
|
20240605,105800,45656800,43100,43100,43100,43100,0
|
|
20240605,105700,45656800,43100,43100,43100,43100,0
|
|
20240605,105600,45656800,43100,43100,43100,43100,0
|
|
20240605,105500,45656800,43100,43100,43100,43100,0
|
|
20240605,105400,45656800,43100,43100,43100,43100,0
|
|
20240605,105300,45656800,43100,43100,43100,43100,0
|
|
20240605,105200,45656800,43100,43100,43100,43100,56
|
|
20240605,105100,43243200,43150,43150,43150,43150,0
|
|
20240605,105000,43243200,43150,43150,43150,43150,0
|
|
20240605,104900,43243200,43150,43150,43150,43150,0
|
|
20240605,104800,43243200,43150,43150,43150,43150,0
|
|
20240605,104700,43243200,43150,43150,43150,43150,0
|
|
20240605,104600,43243200,43150,43150,43150,43150,0
|
|
20240605,104500,43243200,43150,43150,43150,43150,0
|
|
20240605,104400,43243200,43150,43150,43150,43150,0
|
|
20240605,104300,43243200,43150,43150,43150,43150,0
|
|
20240605,104200,43243200,43150,43150,43150,43150,0
|
|
20240605,104100,43243200,43150,43150,43150,43150,0
|
|
20240605,104000,43243200,43150,43150,43150,43150,0
|
|
20240605,103900,43243200,43150,43150,43150,43150,3
|
|
20240605,103800,43113750,43150,43150,43150,43150,1
|
|
20240605,103700,43070600,43200,43200,43200,43200,0
|
|
20240605,103600,43070600,43200,43200,43200,43200,0
|
|
20240605,103500,43070600,43200,43200,43200,43200,0
|
|
20240605,103400,43070600,43200,43200,43200,43200,0
|
|
20240605,103300,43070600,43200,43200,43200,43200,0
|
|
20240605,103200,43070600,43200,43200,43200,43200,0
|
|
20240605,103100,43070600,43200,43200,43200,43200,0
|
|
20240605,103000,43070600,43200,43200,43200,43200,0
|
|
20240605,102900,43070600,43200,43200,43200,43200,6
|
|
20240605,102800,42811400,43300,43300,43300,43300,0
|
|
20240605,102700,42811400,43300,43300,43300,43300,0
|
|
20240605,102600,42811400,43300,43300,43300,43300,0
|
|
20240605,102500,42811400,43300,43300,43300,43300,0
|
|
20240605,102400,42811400,43300,43300,43300,43300,0
|
|
20240605,102300,42811400,43300,43300,43300,43300,0
|
|
20240605,102200,42811400,43300,43300,43300,43300,0
|
|
20240605,102100,42811400,43300,43300,43300,43300,0
|
|
20240605,102000,42811400,43300,43300,43300,43300,0
|
|
20240605,101900,42811400,43300,43300,43300,43300,0
|
|
20240605,101800,42811400,43300,43300,43300,43300,0
|
|
20240605,101700,42811400,43300,43300,43300,43300,0
|
|
20240605,101600,42811400,43300,43300,43300,43300,0
|
|
20240605,101500,42811400,43300,43300,43300,43300,0
|
|
20240605,101400,42811400,43300,43300,43300,43300,0
|
|
20240605,101300,42811400,43300,43300,43300,43300,0
|
|
20240605,101200,42811400,43300,43300,43300,43300,0
|
|
20240605,101100,42811400,43300,43300,43300,43300,0
|
|
20240605,101000,42811400,43300,43300,43300,43300,0
|
|
20240605,100900,42811400,43300,43300,43300,43300,0
|
|
20240605,100800,42811400,43300,43300,43300,43300,0
|
|
20240605,100700,42811400,43300,43300,43300,43300,0
|
|
20240605,100600,42811400,43300,43300,43300,43300,0
|
|
20240605,100500,42811400,43300,43300,43300,43300,0
|
|
20240605,100400,42811400,43300,43300,43300,43300,0
|
|
20240605,100300,42811400,43300,43300,43300,43300,0
|
|
20240605,100200,42811400,43300,43300,43300,43300,0
|
|
20240605,100100,42811400,43300,43300,43300,43300,0
|
|
20240605,100000,42811400,43300,43300,43300,43300,1
|
|
20240605,095900,42768100,43300,43300,43300,43300,0
|
|
20240605,095800,42768100,43300,43300,43300,43300,0
|
|
20240605,095700,42768100,43300,43300,43300,43300,0
|
|
20240605,095600,42768100,43300,43300,43300,43300,0
|
|
20240605,095500,42768100,43300,43300,43300,43300,0
|
|
20240605,095400,42768100,43300,43300,43300,43300,0
|
|
20240605,095300,42768100,43300,43300,43300,43300,0
|
|
20240605,095200,42768100,43300,43300,43300,43300,0
|
|
20240605,095100,42768100,43300,43300,43300,43300,0
|
|
20240605,095000,42768100,43300,43300,43300,43300,0
|
|
20240605,094900,42768100,43300,43300,43300,43300,0
|
|
20240605,094800,42768100,43300,43300,43300,43300,0
|
|
20240605,094700,42768100,43300,43300,43300,43300,0
|
|
20240605,094600,42768100,43300,43300,43300,43300,0
|
|
20240605,094500,42768100,43300,43300,43300,43300,0
|
|
20240605,094400,42768100,43300,43300,43300,43300,2
|
|
20240605,094300,42681500,43300,43300,43300,43300,2
|
|
20240605,094200,42594900,43300,43300,43300,43300,0
|
|
20240605,094100,42594900,43300,43300,43300,43300,0
|
|
20240605,094000,42594900,43300,43300,43300,43300,0
|
|
20240605,093900,42594900,43300,43300,43300,43300,0
|
|
20240605,093800,42594900,43300,43300,43300,43300,0
|
|
20240605,093700,42594900,43300,43300,43300,43300,0
|
|
20240605,093600,42594900,43300,43300,43300,43300,2
|
|
20240605,093500,42508300,43100,43100,43100,43100,0
|
|
20240605,093400,42508300,43100,43150,43150,43100,92
|
|
20240605,093300,38540100,43300,43300,43300,43300,0
|
|
20240605,093200,38540100,43300,43300,43300,43300,7
|
|
20240605,093100,38237000,43300,43300,43300,43300,1
|
|
20240605,093000,38193700,43100,43100,43100,43100,0
|
|
20240605,092900,38193700,43100,43100,43100,43100,0
|
|
20240605,092800,38193700,43100,43100,43100,43100,0
|
|
20240605,092700,38193700,43100,43100,43100,43100,0
|
|
20240605,092600,38193700,43100,43100,43100,43100,0
|
|
20240605,092500,38193700,43100,43100,43100,43100,0
|
|
20240605,092400,38193700,43100,43100,43100,43100,200
|
|
20240605,092300,29573700,43300,43300,43300,43300,0
|
|
20240605,092200,29573700,43300,43300,43300,43300,0
|
|
20240605,092100,29573700,43300,43300,43300,43300,4
|
|
20240605,092000,29400500,43100,43100,43100,43100,0
|
|
20240605,091900,29400500,43100,43100,43100,43100,200
|
|
20240605,091800,20780500,43350,43350,43350,43350,0
|
|
20240605,091700,20780500,43350,43350,43350,43350,0
|
|
20240605,091600,20780500,43350,43350,43350,43350,0
|
|
20240605,091500,20780500,43350,43350,43350,43350,0
|
|
20240605,091400,20780500,43350,43350,43350,43350,0
|
|
20240605,091300,20780500,43350,43350,43350,43350,2
|
|
20240605,091200,20693800,43050,43050,43050,43050,0
|
|
20240605,091100,20693800,43050,43150,43150,43050,460
|
|
20240605,091000,868000,43400,43400,43400,43400,0
|
|
20240605,090900,868000,43400,43400,43400,43400,0
|
|
20240605,090800,868000,43400,43400,43400,43400,0
|
|
20240605,090700,868000,43400,43400,43400,43400,0
|
|
20240605,090600,868000,43400,43400,43400,43400,0
|
|
20240605,090500,868000,43400,43400,43400,43400,0
|
|
20240605,090400,868000,43400,43400,43400,43400,0
|
|
20240605,090300,868000,43400,43400,43400,43400,0
|
|
20240605,090200,868000,43400,43400,43400,43400,0
|
|
20240605,090100,868000,43400,43400,43400,43400,0
|
|
20240605,090000,868000,43400,43400,43400,43400,20
|