587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184400,71961350,43400,43400,43400,43400,21
|
|
20240607,184300,71961350,43400,43400,43400,43400,0
|
|
20240607,184200,71961350,43400,43400,43400,43400,0
|
|
20240607,184100,71961350,43400,43400,43400,43400,0
|
|
20240607,184000,71961350,43400,43400,43400,43400,0
|
|
20240607,183900,71961350,43400,43400,43400,43400,0
|
|
20240607,183800,71961350,43400,43400,43400,43400,0
|
|
20240607,183700,71961350,43400,43400,43400,43400,0
|
|
20240607,183600,71961350,43400,43400,43400,43400,0
|
|
20240607,183500,71961350,43400,43400,43400,43400,0
|
|
20240607,183400,71961350,43400,43400,43400,43400,0
|
|
20240607,183300,71961350,43400,43400,43400,43400,0
|
|
20240607,183200,71961350,43400,43400,43400,43400,0
|
|
20240607,183100,71961350,43400,43400,43400,43400,0
|
|
20240607,183000,71961350,43400,43400,43400,43400,0
|
|
20240607,182900,71961350,43400,43400,43400,43400,0
|
|
20240607,182800,71961350,43400,43400,43400,43400,0
|
|
20240607,182700,71961350,43400,43400,43400,43400,0
|
|
20240607,182600,71961350,43400,43400,43400,43400,0
|
|
20240607,182500,71961350,43400,43400,43400,43400,0
|
|
20240607,182400,71961350,43400,43400,43400,43400,0
|
|
20240607,182300,71961350,43400,43400,43400,43400,0
|
|
20240607,182200,71961350,43400,43400,43400,43400,0
|
|
20240607,182100,71961350,43400,43400,43400,43400,0
|
|
20240607,182000,71961350,43400,43400,43400,43400,0
|
|
20240607,181900,71961350,43400,43400,43400,43400,0
|
|
20240607,181800,71961350,43400,43400,43400,43400,0
|
|
20240607,181700,71961350,43400,43400,43400,43400,0
|
|
20240607,181600,71961350,43400,43400,43400,43400,0
|
|
20240607,181500,71961350,43400,43400,43400,43400,0
|
|
20240607,181400,71961350,43400,43400,43400,43400,21
|
|
20240607,181300,71961350,43400,43400,43400,43400,0
|
|
20240607,181200,71961350,43400,43400,43400,43400,0
|
|
20240607,181100,71961350,43400,43400,43400,43400,0
|
|
20240607,181000,71961350,43400,43400,43400,43400,0
|
|
20240607,180900,71961350,43400,43400,43400,43400,0
|
|
20240607,180800,71961350,43400,43400,43400,43400,0
|
|
20240607,180700,71961350,43400,43400,43400,43400,0
|
|
20240607,180600,71961350,43400,43400,43400,43400,0
|
|
20240607,180500,71961350,43400,43400,43400,43400,0
|
|
20240607,180400,71961350,43400,43400,43400,43400,0
|
|
20240607,180300,71961350,43400,43400,43400,43400,0
|
|
20240607,180200,71961350,43400,43400,43400,43400,0
|
|
20240607,180100,71961350,43400,43400,43400,43400,0
|
|
20240607,180000,71961350,43400,43400,43400,43400,0
|
|
20240607,175900,71961350,43400,43400,43400,43400,0
|
|
20240607,175800,71961350,43400,43400,43400,43400,0
|
|
20240607,175700,71961350,43400,43400,43400,43400,0
|
|
20240607,175600,71961350,43400,43400,43400,43400,0
|
|
20240607,175500,71961350,43400,43400,43400,43400,0
|
|
20240607,175400,71961350,43400,43400,43400,43400,0
|
|
20240607,175300,71961350,43400,43400,43400,43400,0
|
|
20240607,175200,71961350,43400,43400,43400,43400,0
|
|
20240607,175100,71961350,43400,43400,43400,43400,0
|
|
20240607,175000,71961350,43400,43400,43400,43400,0
|
|
20240607,174900,71961350,43400,43400,43400,43400,0
|
|
20240607,174800,71961350,43400,43400,43400,43400,0
|
|
20240607,174700,71961350,43400,43400,43400,43400,0
|
|
20240607,174600,71961350,43400,43400,43400,43400,0
|
|
20240607,174500,71961350,43400,43400,43400,43400,0
|
|
20240607,174400,71961350,43400,43400,43400,43400,21
|
|
20240607,174300,71961350,43400,43400,43400,43400,0
|
|
20240607,174200,71961350,43400,43400,43400,43400,0
|
|
20240607,174100,71961350,43400,43400,43400,43400,0
|
|
20240607,174000,71961350,43400,43400,43400,43400,0
|
|
20240607,173900,71961350,43400,43400,43400,43400,0
|
|
20240607,173800,71961350,43400,43400,43400,43400,0
|
|
20240607,173700,71961350,43400,43400,43400,43400,0
|
|
20240607,173600,71961350,43400,43400,43400,43400,0
|
|
20240607,173500,71961350,43400,43400,43400,43400,0
|
|
20240607,173400,71961350,43400,43400,43400,43400,0
|
|
20240607,173300,71961350,43400,43400,43400,43400,0
|
|
20240607,173200,71961350,43400,43400,43400,43400,0
|
|
20240607,173100,71961350,43400,43400,43400,43400,0
|
|
20240607,173000,71961350,43400,43400,43400,43400,0
|
|
20240607,172900,71961350,43400,43400,43400,43400,0
|
|
20240607,172800,71961350,43400,43400,43400,43400,0
|
|
20240607,172700,71961350,43400,43400,43400,43400,0
|
|
20240607,172600,71961350,43400,43400,43400,43400,0
|
|
20240607,172500,71961350,43400,43400,43400,43400,0
|
|
20240607,172400,71961350,43400,43400,43400,43400,0
|
|
20240607,172300,71961350,43400,43400,43400,43400,0
|
|
20240607,172200,71961350,43400,43400,43400,43400,0
|
|
20240607,172100,71961350,43400,43400,43400,43400,0
|
|
20240607,172000,71961350,43400,43400,43400,43400,0
|
|
20240607,171900,71961350,43400,43400,43400,43400,0
|
|
20240607,171800,71961350,43400,43400,43400,43400,0
|
|
20240607,171700,71961350,43400,43400,43400,43400,0
|
|
20240607,171600,71961350,43400,43400,43400,43400,0
|
|
20240607,171500,71961350,43400,43400,43400,43400,0
|
|
20240607,171400,71961350,43400,43400,43400,43400,21
|
|
20240607,171300,71961350,43400,43400,43400,43400,0
|
|
20240607,171200,71961350,43400,43400,43400,43400,0
|
|
20240607,171100,71961350,43400,43400,43400,43400,0
|
|
20240607,171000,71961350,43400,43400,43400,43400,0
|
|
20240607,170900,71961350,43400,43400,43400,43400,0
|
|
20240607,170800,71961350,43400,43400,43400,43400,0
|
|
20240607,170700,71961350,43400,43400,43400,43400,0
|
|
20240607,170600,71961350,43400,43400,43400,43400,0
|
|
20240607,170500,71961350,43400,43400,43400,43400,0
|
|
20240607,170400,71961350,43400,43400,43400,43400,0
|
|
20240607,170300,71961350,43400,43400,43400,43400,0
|
|
20240607,170200,71961350,43400,43400,43400,43400,0
|
|
20240607,170100,71961350,43400,43400,43400,43400,0
|
|
20240607,170000,71961350,43400,43400,43400,43400,0
|
|
20240607,165900,71961350,43400,43400,43400,43400,0
|
|
20240607,165800,71961350,43400,43400,43400,43400,0
|
|
20240607,165700,71961350,43400,43400,43400,43400,0
|
|
20240607,165600,71961350,43400,43400,43400,43400,0
|
|
20240607,165500,71961350,43400,43400,43400,43400,0
|
|
20240607,165400,71961350,43400,43400,43400,43400,0
|
|
20240607,165300,71961350,43400,43400,43400,43400,0
|
|
20240607,165200,71961350,43400,43400,43400,43400,0
|
|
20240607,165100,71961350,43400,43400,43400,43400,0
|
|
20240607,165000,71961350,43400,43400,43400,43400,0
|
|
20240607,164900,71961350,43400,43400,43400,43400,0
|
|
20240607,164800,71961350,43400,43400,43400,43400,0
|
|
20240607,164700,71961350,43400,43400,43400,43400,0
|
|
20240607,164600,71961350,43400,43400,43400,43400,0
|
|
20240607,164500,71961350,43400,43400,43400,43400,0
|
|
20240607,164400,71961350,43400,43400,43400,43400,21
|
|
20240607,164300,71961350,43400,43400,43400,43400,0
|
|
20240607,164200,71961350,43400,43400,43400,43400,0
|
|
20240607,164100,71961350,43400,43400,43400,43400,0
|
|
20240607,164000,71961350,43400,43400,43400,43400,0
|
|
20240607,163900,71961350,43400,43400,43400,43400,0
|
|
20240607,163800,71961350,43400,43400,43400,43400,0
|
|
20240607,163700,71961350,43400,43400,43400,43400,0
|
|
20240607,163600,71961350,43400,43400,43400,43400,0
|
|
20240607,163500,71961350,43400,43400,43400,43400,0
|
|
20240607,163400,71961350,43400,43400,43400,43400,0
|
|
20240607,163300,71961350,43400,43400,43400,43400,0
|
|
20240607,163200,71961350,43400,43400,43400,43400,0
|
|
20240607,163100,71961350,43400,43400,43400,43400,0
|
|
20240607,163000,71961350,43400,43400,43400,43400,0
|
|
20240607,162900,71961350,43400,43400,43400,43400,0
|
|
20240607,162800,71961350,43400,43400,43400,43400,0
|
|
20240607,162700,71961350,43400,43400,43400,43400,0
|
|
20240607,162600,71961350,43400,43400,43400,43400,0
|
|
20240607,162500,71961350,43400,43400,43400,43400,0
|
|
20240607,162400,71961350,43400,43400,43400,43400,0
|
|
20240607,162300,71961350,43400,43400,43400,43400,0
|
|
20240607,162200,71961350,43400,43400,43400,43400,0
|
|
20240607,162100,71961350,43400,43400,43400,43400,0
|
|
20240607,162000,71961350,43400,43400,43400,43400,0
|
|
20240607,161900,71961350,43400,43400,43400,43400,0
|
|
20240607,161800,71961350,43400,43400,43400,43400,0
|
|
20240607,161700,71961350,43400,43400,43400,43400,0
|
|
20240607,161600,71961350,43400,43400,43400,43400,0
|
|
20240607,161500,71961350,43400,43400,43400,43400,0
|
|
20240607,161400,71961350,43400,43400,43400,43400,21
|
|
20240607,161300,71961350,43400,43400,43400,43400,0
|
|
20240607,161200,71961350,43400,43400,43400,43400,0
|
|
20240607,161100,71961350,43400,43400,43400,43400,0
|
|
20240607,161000,71961350,43400,43400,43400,43400,0
|
|
20240607,160900,71961350,43400,43400,43400,43400,0
|
|
20240607,160800,71961350,43400,43400,43400,43400,0
|
|
20240607,160700,71961350,43400,43400,43400,43400,0
|
|
20240607,160600,71961350,43400,43400,43400,43400,0
|
|
20240607,160500,71961350,43400,43400,43400,43400,0
|
|
20240607,160400,71961350,43400,43400,43400,43400,0
|
|
20240607,160300,71961350,43400,43400,43400,43400,0
|
|
20240607,160200,71961350,43400,43400,43400,43400,0
|
|
20240607,160100,71961350,43400,43400,43400,43400,0
|
|
20240607,160000,71961350,43400,43400,43400,43400,0
|
|
20240607,155900,71961350,43400,43400,43400,43400,0
|
|
20240607,155800,71961350,43400,43400,43400,43400,0
|
|
20240607,155700,71961350,43400,43400,43400,43400,0
|
|
20240607,155600,71961350,43400,43400,43400,43400,0
|
|
20240607,155500,71961350,43400,43400,43400,43400,0
|
|
20240607,155400,71961350,43400,43400,43400,43400,0
|
|
20240607,155300,71961350,43400,43400,43400,43400,0
|
|
20240607,155200,71961350,43400,43400,43400,43400,0
|
|
20240607,155100,71961350,43400,43400,43400,43400,0
|
|
20240607,155000,71961350,43400,43400,43400,43400,0
|
|
20240607,154900,71961350,43400,43400,43400,43400,0
|
|
20240607,154800,71961350,43400,43400,43400,43400,0
|
|
20240607,154700,71961350,43400,43400,43400,43400,0
|
|
20240607,154600,71961350,43400,43400,43400,43400,0
|
|
20240607,154500,71961350,43400,43400,43400,43400,0
|
|
20240607,154400,71961350,43400,43400,43400,43400,21
|
|
20240607,154300,71961350,43400,43400,43400,43400,0
|
|
20240607,154200,71961350,43400,43400,43400,43400,0
|
|
20240607,154100,71961350,43400,43400,43400,43400,0
|
|
20240607,154000,71961350,43400,43400,43400,43400,0
|
|
20240607,153900,71961350,43400,43400,43400,43400,0
|
|
20240607,153800,71961350,43400,43400,43400,43400,0
|
|
20240607,153700,71961350,43400,43400,43400,43400,0
|
|
20240607,153600,71961350,43400,43400,43400,43400,0
|
|
20240607,153500,71961350,43400,43400,43400,43400,0
|
|
20240607,153400,71961350,43400,43400,43400,43400,0
|
|
20240607,153300,71961350,43400,43400,43400,43400,0
|
|
20240607,153200,71961350,43400,43400,43400,43400,0
|
|
20240607,153100,71961350,43400,43400,43400,43400,0
|
|
20240607,153000,71961350,43400,43400,43400,43400,21
|
|
20240607,152900,71049950,43350,43350,43350,43350,0
|
|
20240607,152800,71049950,43350,43350,43350,43350,0
|
|
20240607,152700,71049950,43350,43350,43350,43350,0
|
|
20240607,152600,71049950,43350,43350,43350,43350,0
|
|
20240607,152500,71049950,43350,43350,43350,43350,0
|
|
20240607,152400,71049950,43350,43350,43350,43350,0
|
|
20240607,152300,71049950,43350,43350,43350,43350,0
|
|
20240607,152200,71049950,43350,43350,43350,43350,0
|
|
20240607,152100,71049950,43350,43350,43350,43350,0
|
|
20240607,152000,71049950,43350,43350,43350,43350,0
|
|
20240607,151900,71049950,43350,43350,43350,43350,1
|
|
20240607,151800,71006600,43350,43350,43350,43350,0
|
|
20240607,151700,71006600,43350,43350,43350,43350,0
|
|
20240607,151600,71006600,43350,43350,43350,43350,0
|
|
20240607,151500,71006600,43350,43350,43350,43350,0
|
|
20240607,151400,71006600,43350,43350,43350,43350,0
|
|
20240607,151300,71006600,43350,43350,43350,43350,50
|
|
20240607,151200,68839100,43350,43350,43350,43350,10
|
|
20240607,151100,68405600,43400,43400,43400,43400,0
|
|
20240607,151000,68405600,43400,43350,43400,43350,2
|
|
20240607,150900,68318850,43350,43350,43350,43350,0
|
|
20240607,150800,68318850,43350,43350,43350,43350,0
|
|
20240607,150700,68318850,43350,43350,43350,43350,0
|
|
20240607,150600,68318850,43350,43350,43350,43350,2
|
|
20240607,150500,68232150,43350,43350,43350,43350,0
|
|
20240607,150400,68232150,43350,43350,43350,43350,0
|
|
20240607,150300,68232150,43350,43350,43350,43350,60
|
|
20240607,150200,65631150,43350,43350,43350,43350,0
|
|
20240607,150100,65631150,43350,43350,43350,43350,0
|
|
20240607,150000,65631150,43350,43350,43350,43350,0
|
|
20240607,145900,65631150,43350,43350,43350,43350,0
|
|
20240607,145800,65631150,43350,43350,43350,43350,0
|
|
20240607,145700,65631150,43350,43350,43350,43350,0
|
|
20240607,145600,65631150,43350,43350,43350,43350,0
|
|
20240607,145500,65631150,43350,43350,43350,43350,0
|
|
20240607,145400,65631150,43350,43350,43350,43350,0
|
|
20240607,145300,65631150,43350,43350,43350,43350,0
|
|
20240607,145200,65631150,43350,43350,43350,43350,0
|
|
20240607,145100,65631150,43350,43350,43350,43350,0
|
|
20240607,145000,65631150,43350,43350,43350,43350,0
|
|
20240607,144900,65631150,43350,43350,43350,43350,0
|
|
20240607,144800,65631150,43350,43350,43350,43350,50
|
|
20240607,144700,63463650,43350,43350,43350,43350,0
|
|
20240607,144600,63463650,43350,43350,43350,43350,32
|
|
20240607,144500,62076450,43350,43350,43350,43350,0
|
|
20240607,144400,62076450,43350,43350,43350,43350,0
|
|
20240607,144300,62076450,43350,43350,43350,43350,0
|
|
20240607,144200,62076450,43350,43350,43350,43350,0
|
|
20240607,144100,62076450,43350,43350,43350,43350,0
|
|
20240607,144000,62076450,43350,43350,43350,43350,0
|
|
20240607,143900,62076450,43350,43350,43350,43350,0
|
|
20240607,143800,62076450,43350,43350,43350,43350,0
|
|
20240607,143700,62076450,43350,43350,43350,43350,0
|
|
20240607,143600,62076450,43350,43350,43350,43350,0
|
|
20240607,143500,62076450,43350,43350,43350,43350,0
|
|
20240607,143400,62076450,43350,43300,43350,43300,219
|
|
20240607,143300,52588100,43350,43350,43350,43350,0
|
|
20240607,143200,52588100,43350,43350,43350,43350,159
|
|
20240607,143100,45695450,43450,43450,43450,43450,0
|
|
20240607,143000,45695450,43450,43450,43450,43450,0
|
|
20240607,142900,45695450,43450,43450,43450,43450,0
|
|
20240607,142800,45695450,43450,43450,43450,43450,0
|
|
20240607,142700,45695450,43450,43450,43450,43450,0
|
|
20240607,142600,45695450,43450,43450,43450,43450,0
|
|
20240607,142500,45695450,43450,43450,43450,43450,0
|
|
20240607,142400,45695450,43450,43450,43450,43450,0
|
|
20240607,142300,45695450,43450,43450,43450,43450,0
|
|
20240607,142200,45695450,43450,43450,43450,43450,0
|
|
20240607,142100,45695450,43450,43450,43450,43450,21
|
|
20240607,142000,44783000,43450,43450,43450,43450,0
|
|
20240607,141900,44783000,43450,43450,43450,43450,0
|
|
20240607,141800,44783000,43450,43450,43450,43450,0
|
|
20240607,141700,44783000,43450,43450,43450,43450,0
|
|
20240607,141600,44783000,43450,43450,43450,43450,0
|
|
20240607,141500,44783000,43450,43450,43450,43450,0
|
|
20240607,141400,44783000,43450,43450,43450,43450,0
|
|
20240607,141300,44783000,43450,43450,43450,43450,0
|
|
20240607,141200,44783000,43450,43450,43450,43450,0
|
|
20240607,141100,44783000,43450,43450,43450,43450,0
|
|
20240607,141000,44783000,43450,43450,43450,43450,0
|
|
20240607,140900,44783000,43450,43450,43450,43450,0
|
|
20240607,140800,44783000,43450,43450,43450,43450,0
|
|
20240607,140700,44783000,43450,43450,43450,43450,0
|
|
20240607,140600,44783000,43450,43450,43450,43450,0
|
|
20240607,140500,44783000,43450,43450,43450,43450,0
|
|
20240607,140400,44783000,43450,43450,43450,43450,0
|
|
20240607,140300,44783000,43450,43450,43450,43450,0
|
|
20240607,140200,44783000,43450,43350,43450,43350,54
|
|
20240607,140100,42440400,43350,43350,43350,43350,0
|
|
20240607,140000,42440400,43350,43350,43350,43350,0
|
|
20240607,135900,42440400,43350,43350,43350,43350,0
|
|
20240607,135800,42440400,43350,43350,43350,43350,0
|
|
20240607,135700,42440400,43350,43350,43350,43350,0
|
|
20240607,135600,42440400,43350,43350,43350,43350,0
|
|
20240607,135500,42440400,43350,43350,43350,43350,0
|
|
20240607,135400,42440400,43350,43350,43350,43350,0
|
|
20240607,135300,42440400,43350,43350,43350,43350,0
|
|
20240607,135200,42440400,43350,43350,43350,43350,0
|
|
20240607,135100,42440400,43350,43350,43350,43350,60
|
|
20240607,135000,39839400,43350,43350,43350,43350,0
|
|
20240607,134900,39839400,43350,43350,43350,43350,0
|
|
20240607,134800,39839400,43350,43350,43350,43350,0
|
|
20240607,134700,39839400,43350,43350,43350,43350,0
|
|
20240607,134600,39839400,43350,43350,43350,43350,100
|
|
20240607,134500,35504400,43450,43450,43450,43450,0
|
|
20240607,134400,35504400,43450,43450,43450,43450,0
|
|
20240607,134300,35504400,43450,43450,43450,43450,0
|
|
20240607,134200,35504400,43450,43450,43450,43450,0
|
|
20240607,134100,35504400,43450,43450,43450,43450,0
|
|
20240607,134000,35504400,43450,43450,43450,43450,0
|
|
20240607,133900,35504400,43450,43450,43450,43450,0
|
|
20240607,133800,35504400,43450,43450,43450,43450,0
|
|
20240607,133700,35504400,43450,43450,43450,43450,0
|
|
20240607,133600,35504400,43450,43450,43450,43450,0
|
|
20240607,133500,35504400,43450,43450,43450,43450,0
|
|
20240607,133400,35504400,43450,43450,43450,43450,0
|
|
20240607,133300,35504400,43450,43450,43450,43450,0
|
|
20240607,133200,35504400,43450,43450,43450,43450,0
|
|
20240607,133100,35504400,43450,43450,43450,43450,0
|
|
20240607,133000,35504400,43450,43450,43450,43450,0
|
|
20240607,132900,35504400,43450,43450,43450,43450,0
|
|
20240607,132800,35504400,43450,43450,43450,43450,2
|
|
20240607,132700,35417500,43350,43350,43350,43350,0
|
|
20240607,132600,35417500,43350,43350,43350,43350,0
|
|
20240607,132500,35417500,43350,43350,43350,43350,0
|
|
20240607,132400,35417500,43350,43350,43350,43350,0
|
|
20240607,132300,35417500,43350,43350,43350,43350,0
|
|
20240607,132200,35417500,43350,43350,43350,43350,0
|
|
20240607,132100,35417500,43350,43350,43350,43350,200
|
|
20240607,132000,26747500,43400,43400,43400,43400,0
|
|
20240607,131900,26747500,43400,43400,43400,43400,0
|
|
20240607,131800,26747500,43400,43400,43400,43400,0
|
|
20240607,131700,26747500,43400,43400,43400,43400,0
|
|
20240607,131600,26747500,43400,43400,43400,43400,0
|
|
20240607,131500,26747500,43400,43400,43400,43400,0
|
|
20240607,131400,26747500,43400,43400,43400,43400,0
|
|
20240607,131300,26747500,43400,43400,43400,43400,0
|
|
20240607,131200,26747500,43400,43400,43400,43400,0
|
|
20240607,131100,26747500,43400,43400,43400,43400,29
|
|
20240607,131000,25488900,43350,43350,43350,43350,0
|
|
20240607,130900,25488900,43350,43350,43350,43350,0
|
|
20240607,130800,25488900,43350,43350,43350,43350,0
|
|
20240607,130700,25488900,43350,43350,43350,43350,0
|
|
20240607,130600,25488900,43350,43350,43350,43350,0
|
|
20240607,130500,25488900,43350,43350,43350,43350,0
|
|
20240607,130400,25488900,43350,43350,43350,43350,0
|
|
20240607,130300,25488900,43350,43350,43350,43350,0
|
|
20240607,130200,25488900,43350,43350,43350,43350,0
|
|
20240607,130100,25488900,43350,43350,43350,43350,0
|
|
20240607,130000,25488900,43350,43350,43350,43350,0
|
|
20240607,125900,25488900,43350,43350,43350,43350,0
|
|
20240607,125800,25488900,43350,43350,43350,43350,0
|
|
20240607,125700,25488900,43350,43350,43350,43350,0
|
|
20240607,125600,25488900,43350,43350,43350,43350,0
|
|
20240607,125500,25488900,43350,43350,43350,43350,0
|
|
20240607,125400,25488900,43350,43350,43350,43350,0
|
|
20240607,125300,25488900,43350,43350,43350,43350,0
|
|
20240607,125200,25488900,43350,43350,43350,43350,0
|
|
20240607,125100,25488900,43350,43350,43350,43350,0
|
|
20240607,125000,25488900,43350,43350,43350,43350,0
|
|
20240607,124900,25488900,43350,43350,43350,43350,0
|
|
20240607,124800,25488900,43350,43350,43350,43350,0
|
|
20240607,124700,25488900,43350,43350,43350,43350,0
|
|
20240607,124600,25488900,43350,43350,43350,43350,0
|
|
20240607,124500,25488900,43350,43350,43350,43350,0
|
|
20240607,124400,25488900,43350,43350,43350,43350,0
|
|
20240607,124300,25488900,43350,43350,43350,43350,0
|
|
20240607,124200,25488900,43350,43350,43350,43350,0
|
|
20240607,124100,25488900,43350,43350,43350,43350,0
|
|
20240607,124000,25488900,43350,43350,43350,43350,0
|
|
20240607,123900,25488900,43350,43350,43350,43350,0
|
|
20240607,123800,25488900,43350,43350,43350,43350,0
|
|
20240607,123700,25488900,43350,43350,43350,43350,0
|
|
20240607,123600,25488900,43350,43350,43350,43350,0
|
|
20240607,123500,25488900,43350,43350,43350,43350,0
|
|
20240607,123400,25488900,43350,43350,43350,43350,0
|
|
20240607,123300,25488900,43350,43350,43350,43350,0
|
|
20240607,123200,25488900,43350,43350,43350,43350,0
|
|
20240607,123100,25488900,43350,43350,43350,43350,0
|
|
20240607,123000,25488900,43350,43350,43350,43350,0
|
|
20240607,122900,25488900,43350,43350,43350,43350,0
|
|
20240607,122800,25488900,43350,43350,43350,43350,0
|
|
20240607,122700,25488900,43350,43350,43350,43350,0
|
|
20240607,122600,25488900,43350,43350,43350,43350,0
|
|
20240607,122500,25488900,43350,43350,43350,43350,0
|
|
20240607,122400,25488900,43350,43350,43350,43350,0
|
|
20240607,122300,25488900,43350,43350,43350,43350,0
|
|
20240607,122200,25488900,43350,43350,43350,43350,0
|
|
20240607,122100,25488900,43350,43350,43350,43350,60
|
|
20240607,122000,22887900,43400,43400,43400,43400,0
|
|
20240607,121900,22887900,43400,43400,43400,43400,0
|
|
20240607,121800,22887900,43400,43400,43400,43400,0
|
|
20240607,121700,22887900,43400,43400,43400,43400,0
|
|
20240607,121600,22887900,43400,43400,43400,43400,0
|
|
20240607,121500,22887900,43400,43400,43400,43400,0
|
|
20240607,121400,22887900,43400,43400,43400,43400,0
|
|
20240607,121300,22887900,43400,43400,43400,43400,0
|
|
20240607,121200,22887900,43400,43400,43400,43400,0
|
|
20240607,121100,22887900,43400,43400,43400,43400,0
|
|
20240607,121000,22887900,43400,43400,43400,43400,0
|
|
20240607,120900,22887900,43400,43400,43400,43400,0
|
|
20240607,120800,22887900,43400,43400,43400,43400,0
|
|
20240607,120700,22887900,43400,43400,43400,43400,0
|
|
20240607,120600,22887900,43400,43400,43400,43400,0
|
|
20240607,120500,22887900,43400,43400,43400,43400,0
|
|
20240607,120400,22887900,43400,43400,43400,43400,0
|
|
20240607,120300,22887900,43400,43400,43400,43400,0
|
|
20240607,120200,22887900,43400,43400,43400,43400,0
|
|
20240607,120100,22887900,43400,43400,43400,43400,0
|
|
20240607,120000,22887900,43400,43400,43400,43400,0
|
|
20240607,115900,22887900,43400,43400,43400,43400,0
|
|
20240607,115800,22887900,43400,43400,43400,43400,0
|
|
20240607,115700,22887900,43400,43400,43400,43400,0
|
|
20240607,115600,22887900,43400,43400,43400,43400,0
|
|
20240607,115500,22887900,43400,43400,43400,43400,0
|
|
20240607,115400,22887900,43400,43400,43400,43400,0
|
|
20240607,115300,22887900,43400,43400,43400,43400,0
|
|
20240607,115200,22887900,43400,43400,43400,43400,0
|
|
20240607,115100,22887900,43400,43400,43400,43400,0
|
|
20240607,115000,22887900,43400,43400,43400,43400,0
|
|
20240607,114900,22887900,43400,43400,43400,43400,0
|
|
20240607,114800,22887900,43400,43400,43400,43400,0
|
|
20240607,114700,22887900,43400,43400,43400,43400,0
|
|
20240607,114600,22887900,43400,43400,43400,43400,0
|
|
20240607,114500,22887900,43400,43400,43400,43400,0
|
|
20240607,114400,22887900,43400,43400,43400,43400,0
|
|
20240607,114300,22887900,43400,43400,43400,43400,0
|
|
20240607,114200,22887900,43400,43400,43400,43400,0
|
|
20240607,114100,22887900,43400,43400,43400,43400,0
|
|
20240607,114000,22887900,43400,43400,43400,43400,0
|
|
20240607,113900,22887900,43400,43400,43400,43400,0
|
|
20240607,113800,22887900,43400,43400,43400,43400,0
|
|
20240607,113700,22887900,43400,43400,43400,43400,0
|
|
20240607,113600,22887900,43400,43400,43400,43400,0
|
|
20240607,113500,22887900,43400,43400,43400,43400,0
|
|
20240607,113400,22887900,43400,43400,43400,43400,0
|
|
20240607,113300,22887900,43400,43400,43400,43400,0
|
|
20240607,113200,22887900,43400,43400,43400,43400,0
|
|
20240607,113100,22887900,43400,43400,43400,43400,10
|
|
20240607,113000,22453900,43400,43400,43400,43400,0
|
|
20240607,112900,22453900,43400,43400,43400,43400,0
|
|
20240607,112800,22453900,43400,43400,43400,43400,0
|
|
20240607,112700,22453900,43400,43400,43400,43400,0
|
|
20240607,112600,22453900,43400,43400,43400,43400,0
|
|
20240607,112500,22453900,43400,43400,43400,43400,0
|
|
20240607,112400,22453900,43400,43400,43400,43400,5
|
|
20240607,112300,22236900,43350,43350,43350,43350,0
|
|
20240607,112200,22236900,43350,43350,43350,43350,0
|
|
20240607,112100,22236900,43350,43350,43350,43350,0
|
|
20240607,112000,22236900,43350,43350,43350,43350,0
|
|
20240607,111900,22236900,43350,43350,43350,43350,0
|
|
20240607,111800,22236900,43350,43350,43350,43350,0
|
|
20240607,111700,22236900,43350,43350,43350,43350,0
|
|
20240607,111600,22236900,43350,43350,43350,43350,0
|
|
20240607,111500,22236900,43350,43350,43350,43350,0
|
|
20240607,111400,22236900,43350,43350,43350,43350,0
|
|
20240607,111300,22236900,43350,43350,43350,43350,0
|
|
20240607,111200,22236900,43350,43350,43350,43350,0
|
|
20240607,111100,22236900,43350,43350,43350,43350,0
|
|
20240607,111000,22236900,43350,43350,43350,43350,0
|
|
20240607,110900,22236900,43350,43350,43350,43350,0
|
|
20240607,110800,22236900,43350,43350,43350,43350,0
|
|
20240607,110700,22236900,43350,43350,43350,43350,60
|
|
20240607,110600,19635900,43350,43350,43350,43350,0
|
|
20240607,110500,19635900,43350,43350,43350,43350,0
|
|
20240607,110400,19635900,43350,43350,43350,43350,0
|
|
20240607,110300,19635900,43350,43350,43350,43350,0
|
|
20240607,110200,19635900,43350,43350,43350,43350,0
|
|
20240607,110100,19635900,43350,43350,43350,43350,0
|
|
20240607,110000,19635900,43350,43350,43350,43350,0
|
|
20240607,105900,19635900,43350,43350,43350,43350,0
|
|
20240607,105800,19635900,43350,43350,43350,43350,0
|
|
20240607,105700,19635900,43350,43350,43350,43350,0
|
|
20240607,105600,19635900,43350,43350,43350,43350,0
|
|
20240607,105500,19635900,43350,43350,43350,43350,0
|
|
20240607,105400,19635900,43350,43350,43350,43350,0
|
|
20240607,105300,19635900,43350,43350,43350,43350,0
|
|
20240607,105200,19635900,43350,43350,43350,43350,0
|
|
20240607,105100,19635900,43350,43350,43350,43350,0
|
|
20240607,105000,19635900,43350,43350,43350,43350,0
|
|
20240607,104900,19635900,43350,43350,43350,43350,0
|
|
20240607,104800,19635900,43350,43350,43350,43350,0
|
|
20240607,104700,19635900,43350,43350,43350,43350,0
|
|
20240607,104600,19635900,43350,43350,43350,43350,0
|
|
20240607,104500,19635900,43350,43350,43350,43350,0
|
|
20240607,104400,19635900,43350,43350,43350,43350,0
|
|
20240607,104300,19635900,43350,43350,43350,43350,0
|
|
20240607,104200,19635900,43350,43350,43350,43350,0
|
|
20240607,104100,19635900,43350,43350,43350,43350,0
|
|
20240607,104000,19635900,43350,43350,43350,43350,0
|
|
20240607,103900,19635900,43350,43350,43350,43350,0
|
|
20240607,103800,19635900,43350,43350,43350,43350,0
|
|
20240607,103700,19635900,43350,43350,43350,43350,0
|
|
20240607,103600,19635900,43350,43350,43350,43350,0
|
|
20240607,103500,19635900,43350,43350,43350,43350,0
|
|
20240607,103400,19635900,43350,43350,43350,43350,0
|
|
20240607,103300,19635900,43350,43350,43350,43350,0
|
|
20240607,103200,19635900,43350,43350,43350,43350,0
|
|
20240607,103100,19635900,43350,43350,43350,43350,0
|
|
20240607,103000,19635900,43350,43650,43650,43350,173
|
|
20240607,102900,12133100,43650,43650,43650,43650,0
|
|
20240607,102800,12133100,43650,43650,43650,43650,39
|
|
20240607,102700,10430750,43650,43650,43650,43650,0
|
|
20240607,102600,10430750,43650,43650,43650,43650,0
|
|
20240607,102500,10430750,43650,43650,43700,43650,60
|
|
20240607,102400,7811000,43650,43650,43650,43650,113
|
|
20240607,102300,2878550,43550,43550,43550,43550,0
|
|
20240607,102200,2878550,43550,43550,43550,43550,0
|
|
20240607,102100,2878550,43550,43550,43550,43550,0
|
|
20240607,102000,2878550,43550,43550,43550,43550,0
|
|
20240607,101900,2878550,43550,43550,43550,43550,0
|
|
20240607,101800,2878550,43550,43550,43550,43550,0
|
|
20240607,101700,2878550,43550,43550,43550,43550,0
|
|
20240607,101600,2878550,43550,43550,43550,43550,0
|
|
20240607,101500,2878550,43550,43550,43550,43550,0
|
|
20240607,101400,2878550,43550,43550,43550,43550,0
|
|
20240607,101300,2878550,43550,43550,43550,43550,0
|
|
20240607,101200,2878550,43550,43550,43550,43550,0
|
|
20240607,101100,2878550,43550,43550,43550,43550,0
|
|
20240607,101000,2878550,43550,43550,43550,43550,0
|
|
20240607,100900,2878550,43550,43550,43550,43550,0
|
|
20240607,100800,2878550,43550,43550,43550,43550,0
|
|
20240607,100700,2878550,43550,43550,43550,43550,0
|
|
20240607,100600,2878550,43550,43550,43550,43550,0
|
|
20240607,100500,2878550,43550,43550,43550,43550,19
|
|
20240607,100400,2051100,43550,43550,43550,43550,0
|
|
20240607,100300,2051100,43550,43550,43550,43550,0
|
|
20240607,100200,2051100,43550,43550,43550,43550,0
|
|
20240607,100100,2051100,43550,43550,43550,43550,0
|
|
20240607,100000,2051100,43550,43550,43550,43550,1
|
|
20240607,095900,2007550,43550,43550,43550,43550,0
|
|
20240607,095800,2007550,43550,43550,43550,43550,0
|
|
20240607,095700,2007550,43550,43550,43550,43550,0
|
|
20240607,095600,2007550,43550,43550,43550,43550,0
|
|
20240607,095500,2007550,43550,43550,43550,43550,0
|
|
20240607,095400,2007550,43550,43550,43550,43550,0
|
|
20240607,095300,2007550,43550,43550,43550,43550,0
|
|
20240607,095200,2007550,43550,43550,43550,43550,0
|
|
20240607,095100,2007550,43550,43550,43550,43550,0
|
|
20240607,095000,2007550,43550,43550,43550,43550,0
|
|
20240607,094900,2007550,43550,43550,43550,43550,0
|
|
20240607,094800,2007550,43550,43550,43550,43550,0
|
|
20240607,094700,2007550,43550,43550,43550,43550,0
|
|
20240607,094600,2007550,43550,43550,43550,43550,0
|
|
20240607,094500,2007550,43550,43550,43550,43550,0
|
|
20240607,094400,2007550,43550,43550,43550,43550,0
|
|
20240607,094300,2007550,43550,43550,43550,43550,0
|
|
20240607,094200,2007550,43550,43550,43550,43550,0
|
|
20240607,094100,2007550,43550,43550,43550,43550,0
|
|
20240607,094000,2007550,43550,43550,43550,43550,0
|
|
20240607,093900,2007550,43550,43600,43600,43550,11
|
|
20240607,093800,1528000,43600,43600,43600,43600,0
|
|
20240607,093700,1528000,43600,43600,43600,43600,0
|
|
20240607,093600,1528000,43600,43600,43600,43600,0
|
|
20240607,093500,1528000,43600,43600,43600,43600,0
|
|
20240607,093400,1528000,43600,43600,43600,43600,0
|
|
20240607,093300,1528000,43600,43600,43600,43600,0
|
|
20240607,093200,1528000,43600,43600,43600,43600,0
|
|
20240607,093100,1528000,43600,43650,43650,43600,15
|
|
20240607,093000,873750,43650,43650,43650,43650,5
|
|
20240607,092900,655500,43700,43700,43700,43700,10
|
|
20240607,092800,218500,43700,43700,43700,43700,0
|
|
20240607,092700,218500,43700,43700,43700,43700,0
|
|
20240607,092600,218500,43700,43700,43700,43700,0
|
|
20240607,092500,218500,43700,43700,43700,43700,0
|
|
20240607,092400,218500,43700,43700,43700,43700,0
|
|
20240607,092300,218500,43700,43700,43700,43700,0
|
|
20240607,092200,218500,43700,43700,43700,43700,0
|
|
20240607,092100,218500,43700,43700,43700,43700,0
|
|
20240607,092000,218500,43700,43700,43700,43700,0
|
|
20240607,091900,218500,43700,43700,43700,43700,5
|
|
20240607,091800,0,43700,43700,43700,43700,0
|
|
20240607,091700,0,43700,43700,43700,43700,0
|
|
20240607,091600,0,43700,43700,43700,43700,0
|
|
20240607,091500,0,43700,43700,43700,43700,0
|
|
20240607,091400,0,43700,43700,43700,43700,0
|
|
20240607,091300,0,43700,43700,43700,43700,0
|
|
20240607,091200,0,43700,43700,43700,43700,0
|
|
20240607,091100,0,43700,43700,43700,43700,0
|
|
20240607,091000,0,43700,43700,43700,43700,0
|
|
20240607,090900,0,43700,43700,43700,43700,0
|
|
20240607,090800,0,43700,43700,43700,43700,0
|
|
20240607,090700,0,43700,43700,43700,43700,0
|
|
20240607,090600,0,43700,43700,43700,43700,0
|
|
20240607,090500,0,43700,43700,43700,43700,0
|
|
20240607,090400,0,43700,43700,43700,43700,0
|
|
20240607,090300,0,43700,43700,43700,43700,0
|
|
20240607,090200,0,43700,43700,43700,43700,0
|
|
20240607,090100,0,43700,43700,43700,43700,0
|
|
20240607,090000,0,43700,43700,43700,43700,0
|