586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184300,92234850,43450,43450,43450,43450,50
|
|
20240612,184200,92234850,43450,43450,43450,43450,0
|
|
20240612,184100,92234850,43450,43450,43450,43450,0
|
|
20240612,184000,92234850,43450,43450,43450,43450,0
|
|
20240612,183900,92234850,43450,43450,43450,43450,0
|
|
20240612,183800,92234850,43450,43450,43450,43450,0
|
|
20240612,183700,92234850,43450,43450,43450,43450,0
|
|
20240612,183600,92234850,43450,43450,43450,43450,0
|
|
20240612,183500,92234850,43450,43450,43450,43450,0
|
|
20240612,183400,92234850,43450,43450,43450,43450,0
|
|
20240612,183300,92234850,43450,43450,43450,43450,0
|
|
20240612,183200,92234850,43450,43450,43450,43450,0
|
|
20240612,183100,92234850,43450,43450,43450,43450,0
|
|
20240612,183000,92234850,43450,43450,43450,43450,0
|
|
20240612,182900,92234850,43450,43450,43450,43450,0
|
|
20240612,182800,92234850,43450,43450,43450,43450,0
|
|
20240612,182700,92234850,43450,43450,43450,43450,0
|
|
20240612,182600,92234850,43450,43450,43450,43450,0
|
|
20240612,182500,92234850,43450,43450,43450,43450,0
|
|
20240612,182400,92234850,43450,43450,43450,43450,0
|
|
20240612,182300,92234850,43450,43450,43450,43450,0
|
|
20240612,182200,92234850,43450,43450,43450,43450,0
|
|
20240612,182100,92234850,43450,43450,43450,43450,0
|
|
20240612,182000,92234850,43450,43450,43450,43450,0
|
|
20240612,181900,92234850,43450,43450,43450,43450,0
|
|
20240612,181800,92234850,43450,43450,43450,43450,0
|
|
20240612,181700,92234850,43450,43450,43450,43450,0
|
|
20240612,181600,92234850,43450,43450,43450,43450,0
|
|
20240612,181500,92234850,43450,43450,43450,43450,0
|
|
20240612,181400,92234850,43450,43450,43450,43450,0
|
|
20240612,181300,92234850,43450,43450,43450,43450,50
|
|
20240612,181200,92234850,43450,43450,43450,43450,0
|
|
20240612,181100,92234850,43450,43450,43450,43450,0
|
|
20240612,181000,92234850,43450,43450,43450,43450,0
|
|
20240612,180900,92234850,43450,43450,43450,43450,0
|
|
20240612,180800,92234850,43450,43450,43450,43450,0
|
|
20240612,180700,92234850,43450,43450,43450,43450,0
|
|
20240612,180600,92234850,43450,43450,43450,43450,0
|
|
20240612,180500,92234850,43450,43450,43450,43450,0
|
|
20240612,180400,92234850,43450,43450,43450,43450,0
|
|
20240612,180300,92234850,43450,43450,43450,43450,0
|
|
20240612,180200,92234850,43450,43450,43450,43450,0
|
|
20240612,180100,92234850,43450,43450,43450,43450,0
|
|
20240612,180000,92234850,43450,43450,43450,43450,0
|
|
20240612,175900,92234850,43450,43450,43450,43450,0
|
|
20240612,175800,92234850,43450,43450,43450,43450,0
|
|
20240612,175700,92234850,43450,43450,43450,43450,0
|
|
20240612,175600,92234850,43450,43450,43450,43450,0
|
|
20240612,175500,92234850,43450,43450,43450,43450,0
|
|
20240612,175400,92234850,43450,43450,43450,43450,0
|
|
20240612,175300,92234850,43450,43450,43450,43450,0
|
|
20240612,175200,92234850,43450,43450,43450,43450,0
|
|
20240612,175100,92234850,43450,43450,43450,43450,0
|
|
20240612,175000,92234850,43450,43450,43450,43450,0
|
|
20240612,174900,92234850,43450,43450,43450,43450,0
|
|
20240612,174800,92234850,43450,43450,43450,43450,0
|
|
20240612,174700,92234850,43450,43450,43450,43450,0
|
|
20240612,174600,92234850,43450,43450,43450,43450,0
|
|
20240612,174500,92234850,43450,43450,43450,43450,0
|
|
20240612,174400,92234850,43450,43450,43450,43450,0
|
|
20240612,174300,92234850,43450,43450,43450,43450,50
|
|
20240612,174200,92234850,43450,43450,43450,43450,0
|
|
20240612,174100,92234850,43450,43450,43450,43450,0
|
|
20240612,174000,92234850,43450,43450,43450,43450,0
|
|
20240612,173900,92234850,43450,43450,43450,43450,0
|
|
20240612,173800,92234850,43450,43450,43450,43450,0
|
|
20240612,173700,92234850,43450,43450,43450,43450,0
|
|
20240612,173600,92234850,43450,43450,43450,43450,0
|
|
20240612,173500,92234850,43450,43450,43450,43450,0
|
|
20240612,173400,92234850,43450,43450,43450,43450,0
|
|
20240612,173300,92234850,43450,43450,43450,43450,0
|
|
20240612,173200,92234850,43450,43450,43450,43450,0
|
|
20240612,173100,92234850,43450,43450,43450,43450,0
|
|
20240612,173000,92234850,43450,43450,43450,43450,0
|
|
20240612,172900,92234850,43450,43450,43450,43450,0
|
|
20240612,172800,92234850,43450,43450,43450,43450,0
|
|
20240612,172700,92234850,43450,43450,43450,43450,0
|
|
20240612,172600,92234850,43450,43450,43450,43450,0
|
|
20240612,172500,92234850,43450,43450,43450,43450,0
|
|
20240612,172400,92234850,43450,43450,43450,43450,0
|
|
20240612,172300,92234850,43450,43450,43450,43450,0
|
|
20240612,172200,92234850,43450,43450,43450,43450,0
|
|
20240612,172100,92234850,43450,43450,43450,43450,0
|
|
20240612,172000,92234850,43450,43450,43450,43450,0
|
|
20240612,171900,92234850,43450,43450,43450,43450,0
|
|
20240612,171800,92234850,43450,43450,43450,43450,0
|
|
20240612,171700,92234850,43450,43450,43450,43450,0
|
|
20240612,171600,92234850,43450,43450,43450,43450,0
|
|
20240612,171500,92234850,43450,43450,43450,43450,0
|
|
20240612,171400,92234850,43450,43450,43450,43450,0
|
|
20240612,171300,92234850,43450,43450,43450,43450,50
|
|
20240612,171200,92234850,43450,43450,43450,43450,0
|
|
20240612,171100,92234850,43450,43450,43450,43450,0
|
|
20240612,171000,92234850,43450,43450,43450,43450,0
|
|
20240612,170900,92234850,43450,43450,43450,43450,0
|
|
20240612,170800,92234850,43450,43450,43450,43450,0
|
|
20240612,170700,92234850,43450,43450,43450,43450,0
|
|
20240612,170600,92234850,43450,43450,43450,43450,0
|
|
20240612,170500,92234850,43450,43450,43450,43450,0
|
|
20240612,170400,92234850,43450,43450,43450,43450,0
|
|
20240612,170300,92234850,43450,43450,43450,43450,0
|
|
20240612,170200,92234850,43450,43450,43450,43450,0
|
|
20240612,170100,92234850,43450,43450,43450,43450,0
|
|
20240612,170000,92234850,43450,43450,43450,43450,0
|
|
20240612,165900,92234850,43450,43450,43450,43450,0
|
|
20240612,165800,92234850,43450,43450,43450,43450,0
|
|
20240612,165700,92234850,43450,43450,43450,43450,0
|
|
20240612,165600,92234850,43450,43450,43450,43450,0
|
|
20240612,165500,92234850,43450,43450,43450,43450,0
|
|
20240612,165400,92234850,43450,43450,43450,43450,0
|
|
20240612,165300,92234850,43450,43450,43450,43450,0
|
|
20240612,165200,92234850,43450,43450,43450,43450,0
|
|
20240612,165100,92234850,43450,43450,43450,43450,0
|
|
20240612,165000,92234850,43450,43450,43450,43450,0
|
|
20240612,164900,92234850,43450,43450,43450,43450,0
|
|
20240612,164800,92234850,43450,43450,43450,43450,0
|
|
20240612,164700,92234850,43450,43450,43450,43450,0
|
|
20240612,164600,92234850,43450,43450,43450,43450,0
|
|
20240612,164500,92234850,43450,43450,43450,43450,0
|
|
20240612,164400,92234850,43450,43450,43450,43450,0
|
|
20240612,164300,92234850,43450,43450,43450,43450,50
|
|
20240612,164200,92234850,43450,43450,43450,43450,0
|
|
20240612,164100,92234850,43450,43450,43450,43450,0
|
|
20240612,164000,92234850,43450,43450,43450,43450,0
|
|
20240612,163900,92234850,43450,43450,43450,43450,0
|
|
20240612,163800,92234850,43450,43450,43450,43450,0
|
|
20240612,163700,92234850,43450,43450,43450,43450,0
|
|
20240612,163600,92234850,43450,43450,43450,43450,0
|
|
20240612,163500,92234850,43450,43450,43450,43450,0
|
|
20240612,163400,92234850,43450,43450,43450,43450,0
|
|
20240612,163300,92234850,43450,43450,43450,43450,0
|
|
20240612,163200,92234850,43450,43450,43450,43450,0
|
|
20240612,163100,92234850,43450,43450,43450,43450,0
|
|
20240612,163000,92234850,43450,43450,43450,43450,0
|
|
20240612,162900,92234850,43450,43450,43450,43450,0
|
|
20240612,162800,92234850,43450,43450,43450,43450,0
|
|
20240612,162700,92234850,43450,43450,43450,43450,0
|
|
20240612,162600,92234850,43450,43450,43450,43450,0
|
|
20240612,162500,92234850,43450,43450,43450,43450,0
|
|
20240612,162400,92234850,43450,43450,43450,43450,0
|
|
20240612,162300,92234850,43450,43450,43450,43450,0
|
|
20240612,162200,92234850,43450,43450,43450,43450,0
|
|
20240612,162100,92234850,43450,43450,43450,43450,0
|
|
20240612,162000,92234850,43450,43450,43450,43450,0
|
|
20240612,161900,92234850,43450,43450,43450,43450,0
|
|
20240612,161800,92234850,43450,43450,43450,43450,0
|
|
20240612,161700,92234850,43450,43450,43450,43450,0
|
|
20240612,161600,92234850,43450,43450,43450,43450,0
|
|
20240612,161500,92234850,43450,43450,43450,43450,0
|
|
20240612,161400,92234850,43450,43450,43450,43450,0
|
|
20240612,161300,92234850,43450,43450,43450,43450,50
|
|
20240612,161200,92234850,43450,43450,43450,43450,0
|
|
20240612,161100,92234850,43450,43450,43450,43450,0
|
|
20240612,161000,92234850,43450,43450,43450,43450,0
|
|
20240612,160900,92234850,43450,43450,43450,43450,0
|
|
20240612,160800,92234850,43450,43450,43450,43450,0
|
|
20240612,160700,92234850,43450,43450,43450,43450,0
|
|
20240612,160600,92234850,43450,43450,43450,43450,0
|
|
20240612,160500,92234850,43450,43450,43450,43450,0
|
|
20240612,160400,92234850,43450,43450,43450,43450,0
|
|
20240612,160300,92234850,43450,43450,43450,43450,0
|
|
20240612,160200,92234850,43450,43450,43450,43450,0
|
|
20240612,160100,92234850,43450,43450,43450,43450,0
|
|
20240612,160000,92234850,43450,43450,43450,43450,0
|
|
20240612,155900,92234850,43450,43450,43450,43450,0
|
|
20240612,155800,92234850,43450,43450,43450,43450,0
|
|
20240612,155700,92234850,43450,43450,43450,43450,0
|
|
20240612,155600,92234850,43450,43450,43450,43450,0
|
|
20240612,155500,92234850,43450,43450,43450,43450,0
|
|
20240612,155400,92234850,43450,43450,43450,43450,0
|
|
20240612,155300,92234850,43450,43450,43450,43450,0
|
|
20240612,155200,92234850,43450,43450,43450,43450,0
|
|
20240612,155100,92234850,43450,43450,43450,43450,0
|
|
20240612,155000,92234850,43450,43450,43450,43450,0
|
|
20240612,154900,92234850,43450,43450,43450,43450,0
|
|
20240612,154800,92234850,43450,43450,43450,43450,0
|
|
20240612,154700,92234850,43450,43450,43450,43450,0
|
|
20240612,154600,92234850,43450,43450,43450,43450,0
|
|
20240612,154500,92234850,43450,43450,43450,43450,0
|
|
20240612,154400,92234850,43450,43450,43450,43450,0
|
|
20240612,154300,92234850,43450,43450,43450,43450,50
|
|
20240612,154200,92234850,43450,43450,43450,43450,0
|
|
20240612,154100,92234850,43450,43450,43450,43450,0
|
|
20240612,154000,92234850,43450,43450,43450,43450,0
|
|
20240612,153900,92234850,43450,43450,43450,43450,0
|
|
20240612,153800,92234850,43450,43450,43450,43450,0
|
|
20240612,153700,92234850,43450,43450,43450,43450,0
|
|
20240612,153600,92234850,43450,43450,43450,43450,0
|
|
20240612,153500,92234850,43450,43450,43450,43450,0
|
|
20240612,153400,92234850,43450,43450,43450,43450,0
|
|
20240612,153300,92234850,43450,43450,43450,43450,0
|
|
20240612,153200,92234850,43450,43450,43450,43450,0
|
|
20240612,153100,92234850,43450,43450,43450,43450,0
|
|
20240612,153000,92234850,43450,43450,43450,43450,50
|
|
20240612,152900,90062350,43200,43200,43200,43200,0
|
|
20240612,152800,90062350,43200,43200,43200,43200,0
|
|
20240612,152700,90062350,43200,43200,43200,43200,0
|
|
20240612,152600,90062350,43200,43200,43200,43200,0
|
|
20240612,152500,90062350,43200,43200,43200,43200,0
|
|
20240612,152400,90062350,43200,43200,43200,43200,0
|
|
20240612,152300,90062350,43200,43200,43200,43200,0
|
|
20240612,152200,90062350,43200,43200,43200,43200,0
|
|
20240612,152100,90062350,43200,43200,43200,43200,0
|
|
20240612,152000,90062350,43200,43200,43200,43200,0
|
|
20240612,151900,90062350,43200,43200,43200,43200,0
|
|
20240612,151800,90062350,43200,43200,43200,43200,0
|
|
20240612,151700,90062350,43200,43200,43200,43200,14
|
|
20240612,151600,89457550,43200,43200,43200,43200,0
|
|
20240612,151500,89457550,43200,43200,43200,43200,0
|
|
20240612,151400,89457550,43200,43200,43200,43200,0
|
|
20240612,151300,89457550,43200,43200,43200,43200,0
|
|
20240612,151200,89457550,43200,43200,43200,43200,0
|
|
20240612,151100,89457550,43200,43200,43200,43200,0
|
|
20240612,151000,89457550,43200,43200,43200,43200,0
|
|
20240612,150900,89457550,43200,43200,43200,43200,0
|
|
20240612,150800,89457550,43200,43200,43200,43200,0
|
|
20240612,150700,89457550,43200,43200,43200,43200,0
|
|
20240612,150600,89457550,43200,43200,43200,43200,0
|
|
20240612,150500,89457550,43200,43200,43200,43200,0
|
|
20240612,150400,89457550,43200,43200,43200,43200,1
|
|
20240612,150300,89414350,43250,43250,43250,43250,0
|
|
20240612,150200,89414350,43250,43250,43250,43250,0
|
|
20240612,150100,89414350,43250,43250,43250,43250,0
|
|
20240612,150000,89414350,43250,43250,43250,43250,0
|
|
20240612,145900,89414350,43250,43250,43250,43250,10
|
|
20240612,145800,88981850,43250,43250,43250,43250,0
|
|
20240612,145700,88981850,43250,43250,43250,43250,0
|
|
20240612,145600,88981850,43250,43250,43250,43250,0
|
|
20240612,145500,88981850,43250,43250,43250,43250,0
|
|
20240612,145400,88981850,43250,43250,43250,43250,180
|
|
20240612,145300,81196850,43250,43250,43250,43250,0
|
|
20240612,145200,81196850,43250,43250,43250,43250,0
|
|
20240612,145100,81196850,43250,43250,43250,43250,0
|
|
20240612,145000,81196850,43250,43250,43250,43250,0
|
|
20240612,144900,81196850,43250,43250,43250,43250,0
|
|
20240612,144800,81196850,43250,43250,43250,43250,0
|
|
20240612,144700,81196850,43250,43250,43250,43250,0
|
|
20240612,144600,81196850,43250,43250,43250,43250,0
|
|
20240612,144500,81196850,43250,43250,43250,43250,1
|
|
20240612,144400,81153600,43250,43250,43250,43250,0
|
|
20240612,144300,81153600,43250,43250,43250,43250,0
|
|
20240612,144200,81153600,43250,43250,43250,43250,0
|
|
20240612,144100,81153600,43250,43250,43250,43250,0
|
|
20240612,144000,81153600,43250,43250,43250,43250,0
|
|
20240612,143900,81153600,43250,43250,43250,43250,0
|
|
20240612,143800,81153600,43250,43250,43250,43250,0
|
|
20240612,143700,81153600,43250,43250,43250,43250,0
|
|
20240612,143600,81153600,43250,43250,43250,43250,0
|
|
20240612,143500,81153600,43250,43250,43250,43250,0
|
|
20240612,143400,81153600,43250,43250,43250,43250,0
|
|
20240612,143300,81153600,43250,43250,43250,43250,0
|
|
20240612,143200,81153600,43250,43250,43250,43250,0
|
|
20240612,143100,81153600,43250,43250,43250,43250,10
|
|
20240612,143000,80721100,43250,43250,43250,43250,0
|
|
20240612,142900,80721100,43250,43250,43250,43250,0
|
|
20240612,142800,80721100,43250,43250,43250,43250,0
|
|
20240612,142700,80721100,43250,43250,43250,43250,0
|
|
20240612,142600,80721100,43250,43250,43250,43250,0
|
|
20240612,142500,80721100,43250,43250,43250,43250,0
|
|
20240612,142400,80721100,43250,43250,43250,43250,0
|
|
20240612,142300,80721100,43250,43250,43250,43250,0
|
|
20240612,142200,80721100,43250,43250,43250,43250,0
|
|
20240612,142100,80721100,43250,43250,43250,43250,62
|
|
20240612,142000,78039600,43250,43250,43250,43250,0
|
|
20240612,141900,78039600,43250,43250,43250,43250,0
|
|
20240612,141800,78039600,43250,43250,43250,43250,0
|
|
20240612,141700,78039600,43250,43250,43250,43250,0
|
|
20240612,141600,78039600,43250,43250,43250,43250,0
|
|
20240612,141500,78039600,43250,43250,43250,43250,0
|
|
20240612,141400,78039600,43250,43250,43250,43250,0
|
|
20240612,141300,78039600,43250,43250,43250,43250,0
|
|
20240612,141200,78039600,43250,43250,43250,43250,0
|
|
20240612,141100,78039600,43250,43250,43250,43250,0
|
|
20240612,141000,78039600,43250,43250,43250,43250,0
|
|
20240612,140900,78039600,43250,43250,43250,43250,0
|
|
20240612,140800,78039600,43250,43250,43250,43250,0
|
|
20240612,140700,78039600,43250,43250,43250,43250,0
|
|
20240612,140600,78039600,43250,43250,43250,43250,0
|
|
20240612,140500,78039600,43250,43250,43250,43250,0
|
|
20240612,140400,78039600,43250,43250,43250,43250,0
|
|
20240612,140300,78039600,43250,43250,43250,43250,0
|
|
20240612,140200,78039600,43250,43250,43250,43250,0
|
|
20240612,140100,78039600,43250,43250,43250,43250,0
|
|
20240612,140000,78039600,43250,43250,43250,43250,0
|
|
20240612,135900,78039600,43250,43250,43250,43250,0
|
|
20240612,135800,78039600,43250,43250,43250,43250,0
|
|
20240612,135700,78039600,43250,43250,43250,43250,10
|
|
20240612,135600,77607100,43250,43250,43250,43250,0
|
|
20240612,135500,77607100,43250,43250,43250,43250,0
|
|
20240612,135400,77607100,43250,43250,43250,43250,0
|
|
20240612,135300,77607100,43250,43250,43250,43250,0
|
|
20240612,135200,77607100,43250,43250,43250,43250,0
|
|
20240612,135100,77607100,43250,43250,43250,43250,0
|
|
20240612,135000,77607100,43250,43250,43250,43250,0
|
|
20240612,134900,77607100,43250,43250,43250,43250,0
|
|
20240612,134800,77607100,43250,43250,43250,43250,0
|
|
20240612,134700,77607100,43250,43250,43250,43250,0
|
|
20240612,134600,77607100,43250,43250,43250,43250,0
|
|
20240612,134500,77607100,43250,43250,43250,43250,0
|
|
20240612,134400,77607100,43250,43250,43250,43250,0
|
|
20240612,134300,77607100,43250,43250,43250,43250,0
|
|
20240612,134200,77607100,43250,43250,43250,43250,0
|
|
20240612,134100,77607100,43250,43250,43250,43250,3
|
|
20240612,134000,77477350,43250,43250,43250,43250,62
|
|
20240612,133900,74795850,43400,43400,43400,43400,0
|
|
20240612,133800,74795850,43400,43400,43400,43400,0
|
|
20240612,133700,74795850,43400,43400,43400,43400,0
|
|
20240612,133600,74795850,43400,43400,43400,43400,0
|
|
20240612,133500,74795850,43400,43400,43400,43400,0
|
|
20240612,133400,74795850,43400,43400,43400,43400,0
|
|
20240612,133300,74795850,43400,43400,43400,43400,0
|
|
20240612,133200,74795850,43400,43400,43400,43400,0
|
|
20240612,133100,74795850,43400,43400,43400,43400,0
|
|
20240612,133000,74795850,43400,43400,43400,43400,0
|
|
20240612,132900,74795850,43400,43400,43400,43400,0
|
|
20240612,132800,74795850,43400,43400,43400,43400,0
|
|
20240612,132700,74795850,43400,43400,43400,43400,0
|
|
20240612,132600,74795850,43400,43400,43400,43400,0
|
|
20240612,132500,74795850,43400,43400,43400,43400,0
|
|
20240612,132400,74795850,43400,43400,43400,43400,0
|
|
20240612,132300,74795850,43400,43400,43400,43400,0
|
|
20240612,132200,74795850,43400,43400,43400,43400,0
|
|
20240612,132100,74795850,43400,43400,43400,43400,0
|
|
20240612,132000,74795850,43400,43400,43400,43400,0
|
|
20240612,131900,74795850,43400,43400,43400,43400,0
|
|
20240612,131800,74795850,43400,43400,43400,43400,0
|
|
20240612,131700,74795850,43400,43400,43400,43400,0
|
|
20240612,131600,74795850,43400,43400,43400,43400,0
|
|
20240612,131500,74795850,43400,43400,43400,43400,0
|
|
20240612,131400,74795850,43400,43400,43400,43400,0
|
|
20240612,131300,74795850,43400,43400,43400,43400,0
|
|
20240612,131200,74795850,43400,43400,43400,43400,0
|
|
20240612,131100,74795850,43400,43400,43400,43400,0
|
|
20240612,131000,74795850,43400,43400,43400,43400,0
|
|
20240612,130900,74795850,43400,43400,43400,43400,0
|
|
20240612,130800,74795850,43400,43400,43400,43400,0
|
|
20240612,130700,74795850,43400,43400,43400,43400,0
|
|
20240612,130600,74795850,43400,43400,43400,43400,0
|
|
20240612,130500,74795850,43400,43400,43400,43400,0
|
|
20240612,130400,74795850,43400,43400,43400,43400,0
|
|
20240612,130300,74795850,43400,43400,43400,43400,0
|
|
20240612,130200,74795850,43400,43400,43400,43400,0
|
|
20240612,130100,74795850,43400,43400,43400,43400,0
|
|
20240612,130000,74795850,43400,43400,43400,43400,0
|
|
20240612,125900,74795850,43400,43400,43400,43400,0
|
|
20240612,125800,74795850,43400,43400,43400,43400,0
|
|
20240612,125700,74795850,43400,43400,43400,43400,0
|
|
20240612,125600,74795850,43400,43400,43400,43400,0
|
|
20240612,125500,74795850,43400,43400,43400,43400,0
|
|
20240612,125400,74795850,43400,43400,43400,43400,0
|
|
20240612,125300,74795850,43400,43400,43400,43400,0
|
|
20240612,125200,74795850,43400,43400,43400,43400,0
|
|
20240612,125100,74795850,43400,43400,43400,43400,0
|
|
20240612,125000,74795850,43400,43400,43400,43400,0
|
|
20240612,124900,74795850,43400,43400,43400,43400,0
|
|
20240612,124800,74795850,43400,43400,43400,43400,0
|
|
20240612,124700,74795850,43400,43400,43400,43400,0
|
|
20240612,124600,74795850,43400,43400,43400,43400,0
|
|
20240612,124500,74795850,43400,43400,43400,43400,0
|
|
20240612,124400,74795850,43400,43400,43400,43400,0
|
|
20240612,124300,74795850,43400,43400,43400,43400,0
|
|
20240612,124200,74795850,43400,43400,43400,43400,0
|
|
20240612,124100,74795850,43400,43400,43400,43400,0
|
|
20240612,124000,74795850,43400,43400,43400,43400,0
|
|
20240612,123900,74795850,43400,43400,43400,43400,0
|
|
20240612,123800,74795850,43400,43400,43400,43400,0
|
|
20240612,123700,74795850,43400,43400,43400,43400,0
|
|
20240612,123600,74795850,43400,43400,43400,43400,0
|
|
20240612,123500,74795850,43400,43400,43400,43400,0
|
|
20240612,123400,74795850,43400,43400,43400,43400,0
|
|
20240612,123300,74795850,43400,43400,43400,43400,0
|
|
20240612,123200,74795850,43400,43400,43400,43400,0
|
|
20240612,123100,74795850,43400,43400,43400,43400,0
|
|
20240612,123000,74795850,43400,43400,43400,43400,0
|
|
20240612,122900,74795850,43400,43400,43400,43400,0
|
|
20240612,122800,74795850,43400,43400,43400,43400,0
|
|
20240612,122700,74795850,43400,43400,43400,43400,0
|
|
20240612,122600,74795850,43400,43400,43400,43400,0
|
|
20240612,122500,74795850,43400,43400,43400,43400,0
|
|
20240612,122400,74795850,43400,43400,43400,43400,0
|
|
20240612,122300,74795850,43400,43400,43400,43400,0
|
|
20240612,122200,74795850,43400,43400,43400,43400,0
|
|
20240612,122100,74795850,43400,43400,43400,43400,0
|
|
20240612,122000,74795850,43400,43400,43400,43400,0
|
|
20240612,121900,74795850,43400,43400,43400,43400,0
|
|
20240612,121800,74795850,43400,43400,43400,43400,0
|
|
20240612,121700,74795850,43400,43400,43400,43400,0
|
|
20240612,121600,74795850,43400,43400,43400,43400,0
|
|
20240612,121500,74795850,43400,43400,43400,43400,0
|
|
20240612,121400,74795850,43400,43400,43400,43400,0
|
|
20240612,121300,74795850,43400,43250,43400,43250,150
|
|
20240612,121200,68297100,43250,43250,43250,43250,0
|
|
20240612,121100,68297100,43250,43250,43250,43250,0
|
|
20240612,121000,68297100,43250,43250,43250,43250,0
|
|
20240612,120900,68297100,43250,43250,43250,43250,0
|
|
20240612,120800,68297100,43250,43250,43250,43250,0
|
|
20240612,120700,68297100,43250,43250,43250,43250,0
|
|
20240612,120600,68297100,43250,43250,43250,43250,0
|
|
20240612,120500,68297100,43250,43250,43250,43250,0
|
|
20240612,120400,68297100,43250,43250,43250,43250,0
|
|
20240612,120300,68297100,43250,43250,43250,43250,0
|
|
20240612,120200,68297100,43250,43250,43250,43250,62
|
|
20240612,120100,65615600,43300,43300,43300,43300,0
|
|
20240612,120000,65615600,43300,43300,43300,43300,0
|
|
20240612,115900,65615600,43300,43300,43300,43300,0
|
|
20240612,115800,65615600,43300,43300,43300,43300,0
|
|
20240612,115700,65615600,43300,43300,43300,43300,0
|
|
20240612,115600,65615600,43300,43300,43300,43300,0
|
|
20240612,115500,65615600,43300,43300,43300,43300,0
|
|
20240612,115400,65615600,43300,43300,43300,43300,0
|
|
20240612,115300,65615600,43300,43300,43300,43300,0
|
|
20240612,115200,65615600,43300,43300,43300,43300,0
|
|
20240612,115100,65615600,43300,43300,43300,43300,0
|
|
20240612,115000,65615600,43300,43300,43300,43300,0
|
|
20240612,114900,65615600,43300,43300,43300,43300,0
|
|
20240612,114800,65615600,43300,43300,43300,43300,0
|
|
20240612,114700,65615600,43300,43300,43300,43300,0
|
|
20240612,114600,65615600,43300,43300,43300,43300,0
|
|
20240612,114500,65615600,43300,43300,43300,43300,0
|
|
20240612,114400,65615600,43300,43300,43300,43300,0
|
|
20240612,114300,65615600,43300,43300,43300,43300,0
|
|
20240612,114200,65615600,43300,43300,43300,43300,0
|
|
20240612,114100,65615600,43300,43300,43300,43300,0
|
|
20240612,114000,65615600,43300,43300,43300,43300,0
|
|
20240612,113900,65615600,43300,43300,43300,43300,0
|
|
20240612,113800,65615600,43300,43300,43300,43300,0
|
|
20240612,113700,65615600,43300,43300,43300,43300,0
|
|
20240612,113600,65615600,43300,43300,43300,43300,0
|
|
20240612,113500,65615600,43300,43300,43300,43300,3
|
|
20240612,113400,65485700,43250,43250,43250,43250,0
|
|
20240612,113300,65485700,43250,43250,43250,43250,0
|
|
20240612,113200,65485700,43250,43250,43250,43250,0
|
|
20240612,113100,65485700,43250,43250,43250,43250,0
|
|
20240612,113000,65485700,43250,43250,43250,43250,0
|
|
20240612,112900,65485700,43250,43250,43250,43250,0
|
|
20240612,112800,65485700,43250,43250,43250,43250,0
|
|
20240612,112700,65485700,43250,43250,43250,43250,0
|
|
20240612,112600,65485700,43250,43250,43250,43250,0
|
|
20240612,112500,65485700,43250,43250,43250,43250,0
|
|
20240612,112400,65485700,43250,43250,43250,43250,0
|
|
20240612,112300,65485700,43250,43250,43250,43250,0
|
|
20240612,112200,65485700,43250,43250,43250,43250,0
|
|
20240612,112100,65485700,43250,43250,43250,43250,0
|
|
20240612,112000,65485700,43250,43250,43250,43250,0
|
|
20240612,111900,65485700,43250,43250,43250,43250,0
|
|
20240612,111800,65485700,43250,43250,43250,43250,0
|
|
20240612,111700,65485700,43250,43250,43250,43250,0
|
|
20240612,111600,65485700,43250,43250,43250,43250,0
|
|
20240612,111500,65485700,43250,43250,43250,43250,0
|
|
20240612,111400,65485700,43250,43250,43250,43250,0
|
|
20240612,111300,65485700,43250,43250,43250,43250,0
|
|
20240612,111200,65485700,43250,43250,43250,43250,0
|
|
20240612,111100,65485700,43250,43250,43250,43250,0
|
|
20240612,111000,65485700,43250,43250,43250,43250,0
|
|
20240612,110900,65485700,43250,43250,43250,43250,0
|
|
20240612,110800,65485700,43250,43250,43250,43250,0
|
|
20240612,110700,65485700,43250,43250,43250,43250,0
|
|
20240612,110600,65485700,43250,43250,43250,43250,0
|
|
20240612,110500,65485700,43250,43250,43250,43250,0
|
|
20240612,110400,65485700,43250,43250,43250,43250,400
|
|
20240612,110300,48185700,43250,43250,43250,43250,0
|
|
20240612,110200,48185700,43250,43250,43250,43250,0
|
|
20240612,110100,48185700,43250,43250,43250,43250,0
|
|
20240612,110000,48185700,43250,43250,43250,43250,0
|
|
20240612,105900,48185700,43250,43250,43250,43250,0
|
|
20240612,105800,48185700,43250,43250,43250,43250,0
|
|
20240612,105700,48185700,43250,43250,43250,43250,0
|
|
20240612,105600,48185700,43250,43250,43250,43250,0
|
|
20240612,105500,48185700,43250,43250,43250,43250,0
|
|
20240612,105400,48185700,43250,43250,43250,43250,0
|
|
20240612,105300,48185700,43250,43250,43250,43250,0
|
|
20240612,105200,48185700,43250,43250,43250,43250,0
|
|
20240612,105100,48185700,43250,43250,43250,43250,2
|
|
20240612,105000,48099200,43250,43250,43250,43250,0
|
|
20240612,104900,48099200,43250,43250,43250,43250,0
|
|
20240612,104800,48099200,43250,43250,43250,43250,1
|
|
20240612,104700,48055950,43250,43250,43250,43250,480
|
|
20240612,104600,27295950,43250,43250,43250,43250,0
|
|
20240612,104500,27295950,43250,43250,43250,43250,0
|
|
20240612,104400,27295950,43250,43250,43250,43250,0
|
|
20240612,104300,27295950,43250,43250,43250,43250,0
|
|
20240612,104200,27295950,43250,43250,43250,43250,0
|
|
20240612,104100,27295950,43250,43250,43250,43250,0
|
|
20240612,104000,27295950,43250,43250,43250,43250,0
|
|
20240612,103900,27295950,43250,43250,43250,43250,0
|
|
20240612,103800,27295950,43250,43250,43250,43250,0
|
|
20240612,103700,27295950,43250,43250,43250,43250,0
|
|
20240612,103600,27295950,43250,43250,43250,43250,64
|
|
20240612,103500,24527950,43250,43250,43250,43250,0
|
|
20240612,103400,24527950,43250,43250,43250,43250,0
|
|
20240612,103300,24527950,43250,43250,43250,43250,0
|
|
20240612,103200,24527950,43250,43250,43250,43250,0
|
|
20240612,103100,24527950,43250,43250,43250,43250,0
|
|
20240612,103000,24527950,43250,43250,43250,43250,0
|
|
20240612,102900,24527950,43250,43250,43250,43250,0
|
|
20240612,102800,24527950,43250,43250,43250,43250,0
|
|
20240612,102700,24527950,43250,43250,43250,43250,0
|
|
20240612,102600,24527950,43250,43250,43250,43250,0
|
|
20240612,102500,24527950,43250,43250,43250,43250,0
|
|
20240612,102400,24527950,43250,43250,43250,43250,0
|
|
20240612,102300,24527950,43250,43250,43250,43250,0
|
|
20240612,102200,24527950,43250,43250,43250,43250,0
|
|
20240612,102100,24527950,43250,43250,43250,43250,0
|
|
20240612,102000,24527950,43250,43250,43250,43250,0
|
|
20240612,101900,24527950,43250,43250,43250,43250,0
|
|
20240612,101800,24527950,43250,43250,43250,43250,0
|
|
20240612,101700,24527950,43250,43250,43250,43250,27
|
|
20240612,101600,23360200,43300,43300,43300,43300,0
|
|
20240612,101500,23360200,43300,43300,43300,43300,0
|
|
20240612,101400,23360200,43300,43300,43300,43300,0
|
|
20240612,101300,23360200,43300,43300,43300,43300,0
|
|
20240612,101200,23360200,43300,43300,43300,43300,20
|
|
20240612,101100,22494200,43300,43300,43300,43300,0
|
|
20240612,101000,22494200,43300,43300,43300,43300,0
|
|
20240612,100900,22494200,43300,43300,43300,43300,0
|
|
20240612,100800,22494200,43300,43300,43300,43300,0
|
|
20240612,100700,22494200,43300,43300,43300,43300,0
|
|
20240612,100600,22494200,43300,43300,43300,43300,0
|
|
20240612,100500,22494200,43300,43300,43300,43300,0
|
|
20240612,100400,22494200,43300,43300,43300,43300,0
|
|
20240612,100300,22494200,43300,43300,43300,43300,0
|
|
20240612,100200,22494200,43300,43300,43300,43300,0
|
|
20240612,100100,22494200,43300,43300,43300,43300,0
|
|
20240612,100000,22494200,43300,43300,43300,43300,1
|
|
20240612,095900,22450900,43250,43250,43250,43250,0
|
|
20240612,095800,22450900,43250,43250,43250,43250,0
|
|
20240612,095700,22450900,43250,43250,43250,43250,0
|
|
20240612,095600,22450900,43250,43250,43250,43250,0
|
|
20240612,095500,22450900,43250,43250,43250,43250,0
|
|
20240612,095400,22450900,43250,43250,43250,43250,0
|
|
20240612,095300,22450900,43250,43250,43250,43250,0
|
|
20240612,095200,22450900,43250,43250,43250,43250,0
|
|
20240612,095100,22450900,43250,43250,43250,43250,0
|
|
20240612,095000,22450900,43250,43250,43250,43250,0
|
|
20240612,094900,22450900,43250,43250,43250,43250,0
|
|
20240612,094800,22450900,43250,43250,43250,43250,500
|
|
20240612,094700,825900,43450,43450,43450,43450,0
|
|
20240612,094600,825900,43450,43450,43450,43450,0
|
|
20240612,094500,825900,43450,43450,43450,43450,0
|
|
20240612,094400,825900,43450,43450,43450,43450,0
|
|
20240612,094300,825900,43450,43450,43450,43450,0
|
|
20240612,094200,825900,43450,43450,43450,43450,0
|
|
20240612,094100,825900,43450,43450,43450,43450,0
|
|
20240612,094000,825900,43450,43450,43450,43450,0
|
|
20240612,093900,825900,43450,43450,43450,43450,0
|
|
20240612,093800,825900,43450,43450,43450,43450,0
|
|
20240612,093700,825900,43450,43450,43450,43450,0
|
|
20240612,093600,825900,43450,43450,43450,43450,0
|
|
20240612,093500,825900,43450,43450,43450,43450,0
|
|
20240612,093400,825900,43450,43450,43450,43450,0
|
|
20240612,093300,825900,43450,43450,43450,43450,0
|
|
20240612,093200,825900,43450,43450,43450,43450,0
|
|
20240612,093100,825900,43450,43450,43450,43450,0
|
|
20240612,093000,825900,43450,43450,43450,43450,0
|
|
20240612,092900,825900,43450,43450,43450,43450,0
|
|
20240612,092800,825900,43450,43450,43450,43450,0
|
|
20240612,092700,825900,43450,43450,43450,43450,0
|
|
20240612,092600,825900,43450,43450,43450,43450,0
|
|
20240612,092500,825900,43450,43450,43450,43450,0
|
|
20240612,092400,825900,43450,43450,43450,43450,0
|
|
20240612,092300,825900,43450,43450,43450,43450,0
|
|
20240612,092200,825900,43450,43450,43450,43450,0
|
|
20240612,092100,825900,43450,43450,43450,43450,0
|
|
20240612,092000,825900,43450,43450,43450,43450,0
|
|
20240612,091900,825900,43450,43450,43450,43450,0
|
|
20240612,091800,825900,43450,43450,43450,43450,0
|
|
20240612,091700,825900,43450,43450,43450,43450,10
|
|
20240612,091600,391400,43450,43450,43450,43450,0
|
|
20240612,091500,391400,43450,43450,43450,43450,0
|
|
20240612,091400,391400,43450,43450,43450,43450,0
|
|
20240612,091300,391400,43450,43450,43450,43450,0
|
|
20240612,091200,391400,43450,43450,43450,43450,0
|
|
20240612,091100,391400,43450,43450,43450,43450,0
|
|
20240612,091000,391400,43450,43450,43450,43450,0
|
|
20240612,090900,391400,43450,43450,43450,43450,1
|
|
20240612,090800,347950,43600,43600,43600,43600,0
|
|
20240612,090700,347950,43600,43600,43600,43600,1
|
|
20240612,090600,304350,43650,43650,43650,43650,0
|
|
20240612,090500,304350,43650,43650,43650,43650,0
|
|
20240612,090400,304350,43650,43650,43650,43650,0
|
|
20240612,090300,304350,43650,43650,43650,43650,0
|
|
20240612,090200,304350,43650,43650,43650,43650,1
|
|
20240612,090100,260700,43450,43450,43450,43450,0
|
|
20240612,090000,260700,43450,43450,43450,43450,6
|