586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184300,25826200,43150,43150,43150,43150,34
|
|
20240613,184200,25826200,43150,43150,43150,43150,0
|
|
20240613,184100,25826200,43150,43150,43150,43150,0
|
|
20240613,184000,25826200,43150,43150,43150,43150,0
|
|
20240613,183900,25826200,43150,43150,43150,43150,0
|
|
20240613,183800,25826200,43150,43150,43150,43150,0
|
|
20240613,183700,25826200,43150,43150,43150,43150,0
|
|
20240613,183600,25826200,43150,43150,43150,43150,0
|
|
20240613,183500,25826200,43150,43150,43150,43150,0
|
|
20240613,183400,25826200,43150,43150,43150,43150,0
|
|
20240613,183300,25826200,43150,43150,43150,43150,0
|
|
20240613,183200,25826200,43150,43150,43150,43150,0
|
|
20240613,183100,25826200,43150,43150,43150,43150,0
|
|
20240613,183000,25826200,43150,43150,43150,43150,0
|
|
20240613,182900,25826200,43150,43150,43150,43150,0
|
|
20240613,182800,25826200,43150,43150,43150,43150,0
|
|
20240613,182700,25826200,43150,43150,43150,43150,0
|
|
20240613,182600,25826200,43150,43150,43150,43150,0
|
|
20240613,182500,25826200,43150,43150,43150,43150,0
|
|
20240613,182400,25826200,43150,43150,43150,43150,0
|
|
20240613,182300,25826200,43150,43150,43150,43150,0
|
|
20240613,182200,25826200,43150,43150,43150,43150,0
|
|
20240613,182100,25826200,43150,43150,43150,43150,0
|
|
20240613,182000,25826200,43150,43150,43150,43150,0
|
|
20240613,181900,25826200,43150,43150,43150,43150,0
|
|
20240613,181800,25826200,43150,43150,43150,43150,0
|
|
20240613,181700,25826200,43150,43150,43150,43150,0
|
|
20240613,181600,25826200,43150,43150,43150,43150,0
|
|
20240613,181500,25826200,43150,43150,43150,43150,0
|
|
20240613,181400,25826200,43150,43150,43150,43150,0
|
|
20240613,181300,25826200,43150,43150,43150,43150,34
|
|
20240613,181200,25826200,43150,43150,43150,43150,0
|
|
20240613,181100,25826200,43150,43150,43150,43150,0
|
|
20240613,181000,25826200,43150,43150,43150,43150,0
|
|
20240613,180900,25826200,43150,43150,43150,43150,0
|
|
20240613,180800,25826200,43150,43150,43150,43150,0
|
|
20240613,180700,25826200,43150,43150,43150,43150,0
|
|
20240613,180600,25826200,43150,43150,43150,43150,0
|
|
20240613,180500,25826200,43150,43150,43150,43150,0
|
|
20240613,180400,25826200,43150,43150,43150,43150,0
|
|
20240613,180300,25826200,43150,43150,43150,43150,0
|
|
20240613,180200,25826200,43150,43150,43150,43150,0
|
|
20240613,180100,25826200,43150,43150,43150,43150,0
|
|
20240613,180000,25826200,43150,43150,43150,43150,0
|
|
20240613,175900,25826200,43150,43150,43150,43150,0
|
|
20240613,175800,25826200,43150,43150,43150,43150,0
|
|
20240613,175700,25826200,43150,43150,43150,43150,0
|
|
20240613,175600,25826200,43150,43150,43150,43150,0
|
|
20240613,175500,25826200,43150,43150,43150,43150,0
|
|
20240613,175400,25826200,43150,43150,43150,43150,0
|
|
20240613,175300,25826200,43150,43150,43150,43150,0
|
|
20240613,175200,25826200,43150,43150,43150,43150,0
|
|
20240613,175100,25826200,43150,43150,43150,43150,0
|
|
20240613,175000,25826200,43150,43150,43150,43150,0
|
|
20240613,174900,25826200,43150,43150,43150,43150,0
|
|
20240613,174800,25826200,43150,43150,43150,43150,0
|
|
20240613,174700,25826200,43150,43150,43150,43150,0
|
|
20240613,174600,25826200,43150,43150,43150,43150,0
|
|
20240613,174500,25826200,43150,43150,43150,43150,0
|
|
20240613,174400,25826200,43150,43150,43150,43150,0
|
|
20240613,174300,25826200,43150,43150,43150,43150,34
|
|
20240613,174200,25826200,43150,43150,43150,43150,0
|
|
20240613,174100,25826200,43150,43150,43150,43150,0
|
|
20240613,174000,25826200,43150,43150,43150,43150,0
|
|
20240613,173900,25826200,43150,43150,43150,43150,0
|
|
20240613,173800,25826200,43150,43150,43150,43150,0
|
|
20240613,173700,25826200,43150,43150,43150,43150,0
|
|
20240613,173600,25826200,43150,43150,43150,43150,0
|
|
20240613,173500,25826200,43150,43150,43150,43150,0
|
|
20240613,173400,25826200,43150,43150,43150,43150,0
|
|
20240613,173300,25826200,43150,43150,43150,43150,0
|
|
20240613,173200,25826200,43150,43150,43150,43150,0
|
|
20240613,173100,25826200,43150,43150,43150,43150,0
|
|
20240613,173000,25826200,43150,43150,43150,43150,0
|
|
20240613,172900,25826200,43150,43150,43150,43150,0
|
|
20240613,172800,25826200,43150,43150,43150,43150,0
|
|
20240613,172700,25826200,43150,43150,43150,43150,0
|
|
20240613,172600,25826200,43150,43150,43150,43150,0
|
|
20240613,172500,25826200,43150,43150,43150,43150,0
|
|
20240613,172400,25826200,43150,43150,43150,43150,0
|
|
20240613,172300,25826200,43150,43150,43150,43150,0
|
|
20240613,172200,25826200,43150,43150,43150,43150,0
|
|
20240613,172100,25826200,43150,43150,43150,43150,0
|
|
20240613,172000,25826200,43150,43150,43150,43150,0
|
|
20240613,171900,25826200,43150,43150,43150,43150,0
|
|
20240613,171800,25826200,43150,43150,43150,43150,0
|
|
20240613,171700,25826200,43150,43150,43150,43150,0
|
|
20240613,171600,25826200,43150,43150,43150,43150,0
|
|
20240613,171500,25826200,43150,43150,43150,43150,0
|
|
20240613,171400,25826200,43150,43150,43150,43150,0
|
|
20240613,171300,25826200,43150,43150,43150,43150,34
|
|
20240613,171200,25826200,43150,43150,43150,43150,0
|
|
20240613,171100,25826200,43150,43150,43150,43150,0
|
|
20240613,171000,25826200,43150,43150,43150,43150,0
|
|
20240613,170900,25826200,43150,43150,43150,43150,0
|
|
20240613,170800,25826200,43150,43150,43150,43150,0
|
|
20240613,170700,25826200,43150,43150,43150,43150,0
|
|
20240613,170600,25826200,43150,43150,43150,43150,0
|
|
20240613,170500,25826200,43150,43150,43150,43150,0
|
|
20240613,170400,25826200,43150,43150,43150,43150,0
|
|
20240613,170300,25826200,43150,43150,43150,43150,0
|
|
20240613,170200,25826200,43150,43150,43150,43150,0
|
|
20240613,170100,25826200,43150,43150,43150,43150,0
|
|
20240613,170000,25826200,43150,43150,43150,43150,0
|
|
20240613,165900,25826200,43150,43150,43150,43150,0
|
|
20240613,165800,25826200,43150,43150,43150,43150,0
|
|
20240613,165700,25826200,43150,43150,43150,43150,0
|
|
20240613,165600,25826200,43150,43150,43150,43150,0
|
|
20240613,165500,25826200,43150,43150,43150,43150,0
|
|
20240613,165400,25826200,43150,43150,43150,43150,0
|
|
20240613,165300,25826200,43150,43150,43150,43150,0
|
|
20240613,165200,25826200,43150,43150,43150,43150,0
|
|
20240613,165100,25826200,43150,43150,43150,43150,0
|
|
20240613,165000,25826200,43150,43150,43150,43150,0
|
|
20240613,164900,25826200,43150,43150,43150,43150,0
|
|
20240613,164800,25826200,43150,43150,43150,43150,0
|
|
20240613,164700,25826200,43150,43150,43150,43150,0
|
|
20240613,164600,25826200,43150,43150,43150,43150,0
|
|
20240613,164500,25826200,43150,43150,43150,43150,0
|
|
20240613,164400,25826200,43150,43150,43150,43150,0
|
|
20240613,164300,25826200,43150,43150,43150,43150,34
|
|
20240613,164200,25826200,43150,43150,43150,43150,0
|
|
20240613,164100,25826200,43150,43150,43150,43150,0
|
|
20240613,164000,25826200,43150,43150,43150,43150,0
|
|
20240613,163900,25826200,43150,43150,43150,43150,0
|
|
20240613,163800,25826200,43150,43150,43150,43150,0
|
|
20240613,163700,25826200,43150,43150,43150,43150,0
|
|
20240613,163600,25826200,43150,43150,43150,43150,0
|
|
20240613,163500,25826200,43150,43150,43150,43150,0
|
|
20240613,163400,25826200,43150,43150,43150,43150,0
|
|
20240613,163300,25826200,43150,43150,43150,43150,0
|
|
20240613,163200,25826200,43150,43150,43150,43150,0
|
|
20240613,163100,25826200,43150,43150,43150,43150,0
|
|
20240613,163000,25826200,43150,43150,43150,43150,0
|
|
20240613,162900,25826200,43150,43150,43150,43150,0
|
|
20240613,162800,25826200,43150,43150,43150,43150,0
|
|
20240613,162700,25826200,43150,43150,43150,43150,0
|
|
20240613,162600,25826200,43150,43150,43150,43150,0
|
|
20240613,162500,25826200,43150,43150,43150,43150,0
|
|
20240613,162400,25826200,43150,43150,43150,43150,0
|
|
20240613,162300,25826200,43150,43150,43150,43150,0
|
|
20240613,162200,25826200,43150,43150,43150,43150,0
|
|
20240613,162100,25826200,43150,43150,43150,43150,0
|
|
20240613,162000,25826200,43150,43150,43150,43150,0
|
|
20240613,161900,25826200,43150,43150,43150,43150,0
|
|
20240613,161800,25826200,43150,43150,43150,43150,0
|
|
20240613,161700,25826200,43150,43150,43150,43150,0
|
|
20240613,161600,25826200,43150,43150,43150,43150,0
|
|
20240613,161500,25826200,43150,43150,43150,43150,0
|
|
20240613,161400,25826200,43150,43150,43150,43150,0
|
|
20240613,161300,25826200,43150,43150,43150,43150,34
|
|
20240613,161200,25826200,43150,43150,43150,43150,0
|
|
20240613,161100,25826200,43150,43150,43150,43150,0
|
|
20240613,161000,25826200,43150,43150,43150,43150,0
|
|
20240613,160900,25826200,43150,43150,43150,43150,0
|
|
20240613,160800,25826200,43150,43150,43150,43150,0
|
|
20240613,160700,25826200,43150,43150,43150,43150,0
|
|
20240613,160600,25826200,43150,43150,43150,43150,0
|
|
20240613,160500,25826200,43150,43150,43150,43150,0
|
|
20240613,160400,25826200,43150,43150,43150,43150,0
|
|
20240613,160300,25826200,43150,43150,43150,43150,0
|
|
20240613,160200,25826200,43150,43150,43150,43150,0
|
|
20240613,160100,25826200,43150,43150,43150,43150,0
|
|
20240613,160000,25826200,43150,43150,43150,43150,0
|
|
20240613,155900,25826200,43150,43150,43150,43150,0
|
|
20240613,155800,25826200,43150,43150,43150,43150,0
|
|
20240613,155700,25826200,43150,43150,43150,43150,0
|
|
20240613,155600,25826200,43150,43150,43150,43150,0
|
|
20240613,155500,25826200,43150,43150,43150,43150,0
|
|
20240613,155400,25826200,43150,43150,43150,43150,0
|
|
20240613,155300,25826200,43150,43150,43150,43150,0
|
|
20240613,155200,25826200,43150,43150,43150,43150,0
|
|
20240613,155100,25826200,43150,43150,43150,43150,0
|
|
20240613,155000,25826200,43150,43150,43150,43150,0
|
|
20240613,154900,25826200,43150,43150,43150,43150,0
|
|
20240613,154800,25826200,43150,43150,43150,43150,0
|
|
20240613,154700,25826200,43150,43150,43150,43150,0
|
|
20240613,154600,25826200,43150,43150,43150,43150,0
|
|
20240613,154500,25826200,43150,43150,43150,43150,0
|
|
20240613,154400,25826200,43150,43150,43150,43150,0
|
|
20240613,154300,25826200,43150,43150,43150,43150,34
|
|
20240613,154200,25826200,43150,43150,43150,43150,0
|
|
20240613,154100,25826200,43150,43150,43150,43150,0
|
|
20240613,154000,25826200,43150,43150,43150,43150,0
|
|
20240613,153900,25826200,43150,43150,43150,43150,0
|
|
20240613,153800,25826200,43150,43150,43150,43150,0
|
|
20240613,153700,25826200,43150,43150,43150,43150,0
|
|
20240613,153600,25826200,43150,43150,43150,43150,0
|
|
20240613,153500,25826200,43150,43150,43150,43150,0
|
|
20240613,153400,25826200,43150,43150,43150,43150,0
|
|
20240613,153300,25826200,43150,43150,43150,43150,0
|
|
20240613,153200,25826200,43150,43150,43150,43150,0
|
|
20240613,153100,25826200,43150,43150,43150,43150,0
|
|
20240613,153000,25826200,43150,43150,43150,43150,34
|
|
20240613,152900,24359100,43000,43000,43000,43000,0
|
|
20240613,152800,24359100,43000,43000,43000,43000,0
|
|
20240613,152700,24359100,43000,43000,43000,43000,0
|
|
20240613,152600,24359100,43000,43000,43000,43000,0
|
|
20240613,152500,24359100,43000,43000,43000,43000,0
|
|
20240613,152400,24359100,43000,43000,43000,43000,0
|
|
20240613,152300,24359100,43000,43000,43000,43000,0
|
|
20240613,152200,24359100,43000,43000,43000,43000,0
|
|
20240613,152100,24359100,43000,43000,43000,43000,0
|
|
20240613,152000,24359100,43000,43000,43000,43000,0
|
|
20240613,151900,24359100,43000,43000,43000,43000,0
|
|
20240613,151800,24359100,43000,43000,43000,43000,0
|
|
20240613,151700,24359100,43000,43000,43000,43000,0
|
|
20240613,151600,24359100,43000,43000,43000,43000,0
|
|
20240613,151500,24359100,43000,43000,43000,43000,0
|
|
20240613,151400,24359100,43000,43000,43000,43000,15
|
|
20240613,151300,23714100,42950,42950,42950,42950,0
|
|
20240613,151200,23714100,42950,42950,42950,42950,0
|
|
20240613,151100,23714100,42950,42950,42950,42950,3
|
|
20240613,151000,23585250,43000,43000,43000,43000,1
|
|
20240613,150900,23542250,43000,43000,43000,43000,0
|
|
20240613,150800,23542250,43000,43000,43000,43000,0
|
|
20240613,150700,23542250,43000,43000,43000,43000,0
|
|
20240613,150600,23542250,43000,43000,43000,43000,0
|
|
20240613,150500,23542250,43000,43000,43000,43000,1
|
|
20240613,150400,23499250,43000,43000,43000,43000,18
|
|
20240613,150300,22725250,42950,42950,42950,42950,18
|
|
20240613,150200,21952150,43000,43000,43000,43000,0
|
|
20240613,150100,21952150,43000,43000,43000,43000,10
|
|
20240613,150000,21522150,43000,43000,43000,43000,0
|
|
20240613,145900,21522150,43000,43000,43000,43000,0
|
|
20240613,145800,21522150,43000,43000,43000,43000,0
|
|
20240613,145700,21522150,43000,43000,43000,43000,0
|
|
20240613,145600,21522150,43000,43000,43000,43000,0
|
|
20240613,145500,21522150,43000,43000,43000,43000,0
|
|
20240613,145400,21522150,43000,43000,43000,43000,0
|
|
20240613,145300,21522150,43000,43000,43000,43000,0
|
|
20240613,145200,21522150,43000,43000,43000,43000,0
|
|
20240613,145100,21522150,43000,43000,43000,43000,0
|
|
20240613,145000,21522150,43000,43000,43000,43000,12
|
|
20240613,144900,21006150,43000,43000,43000,43000,0
|
|
20240613,144800,21006150,43000,43000,43000,43000,0
|
|
20240613,144700,21006150,43000,43000,43000,43000,0
|
|
20240613,144600,21006150,43000,43000,43000,43000,0
|
|
20240613,144500,21006150,43000,43000,43000,43000,0
|
|
20240613,144400,21006150,43000,43000,43000,43000,0
|
|
20240613,144300,21006150,43000,43000,43000,43000,0
|
|
20240613,144200,21006150,43000,43000,43000,43000,0
|
|
20240613,144100,21006150,43000,43000,43000,43000,2
|
|
20240613,144000,20920150,43000,43000,43000,43000,0
|
|
20240613,143900,20920150,43000,43000,43000,43000,0
|
|
20240613,143800,20920150,43000,43000,43000,43000,0
|
|
20240613,143700,20920150,43000,43000,43000,43000,0
|
|
20240613,143600,20920150,43000,43000,43000,43000,10
|
|
20240613,143500,20490150,43150,43150,43150,43150,0
|
|
20240613,143400,20490150,43150,43150,43150,43150,0
|
|
20240613,143300,20490150,43150,43150,43150,43150,0
|
|
20240613,143200,20490150,43150,43150,43150,43150,0
|
|
20240613,143100,20490150,43150,43150,43150,43150,0
|
|
20240613,143000,20490150,43150,43150,43150,43150,0
|
|
20240613,142900,20490150,43150,43150,43150,43150,0
|
|
20240613,142800,20490150,43150,43150,43150,43150,0
|
|
20240613,142700,20490150,43150,43150,43150,43150,0
|
|
20240613,142600,20490150,43150,43150,43150,43150,0
|
|
20240613,142500,20490150,43150,43150,43150,43150,0
|
|
20240613,142400,20490150,43150,43150,43150,43150,0
|
|
20240613,142300,20490150,43150,43150,43150,43150,0
|
|
20240613,142200,20490150,43150,43150,43150,43150,0
|
|
20240613,142100,20490150,43150,43150,43150,43150,0
|
|
20240613,142000,20490150,43150,43150,43150,43150,0
|
|
20240613,141900,20490150,43150,43150,43150,43150,0
|
|
20240613,141800,20490150,43150,43150,43150,43150,1
|
|
20240613,141700,20447000,43000,43000,43000,43000,0
|
|
20240613,141600,20447000,43000,43000,43000,43000,0
|
|
20240613,141500,20447000,43000,43000,43000,43000,0
|
|
20240613,141400,20447000,43000,43000,43000,43000,0
|
|
20240613,141300,20447000,43000,43000,43000,43000,0
|
|
20240613,141200,20447000,43000,43000,43000,43000,0
|
|
20240613,141100,20447000,43000,43000,43000,43000,0
|
|
20240613,141000,20447000,43000,43000,43000,43000,0
|
|
20240613,140900,20447000,43000,43000,43000,43000,0
|
|
20240613,140800,20447000,43000,43000,43000,43000,0
|
|
20240613,140700,20447000,43000,43000,43000,43000,0
|
|
20240613,140600,20447000,43000,43000,43000,43000,0
|
|
20240613,140500,20447000,43000,43000,43000,43000,0
|
|
20240613,140400,20447000,43000,43000,43000,43000,0
|
|
20240613,140300,20447000,43000,43000,43000,43000,0
|
|
20240613,140200,20447000,43000,43000,43000,43000,0
|
|
20240613,140100,20447000,43000,43000,43000,43000,0
|
|
20240613,140000,20447000,43000,43000,43000,43000,0
|
|
20240613,135900,20447000,43000,43000,43000,43000,0
|
|
20240613,135800,20447000,43000,43000,43000,43000,0
|
|
20240613,135700,20447000,43000,43000,43000,43000,5
|
|
20240613,135600,20232000,43000,43000,43000,43000,10
|
|
20240613,135500,19802000,42950,42950,42950,42950,0
|
|
20240613,135400,19802000,42950,42950,42950,42950,0
|
|
20240613,135300,19802000,42950,42950,42950,42950,10
|
|
20240613,135200,19372500,42950,42950,42950,42950,0
|
|
20240613,135100,19372500,42950,42950,42950,42950,0
|
|
20240613,135000,19372500,42950,42950,42950,42950,0
|
|
20240613,134900,19372500,42950,42950,42950,42950,0
|
|
20240613,134800,19372500,42950,42950,42950,42950,0
|
|
20240613,134700,19372500,42950,42950,42950,42950,0
|
|
20240613,134600,19372500,42950,42950,42950,42950,0
|
|
20240613,134500,19372500,42950,42950,42950,42950,0
|
|
20240613,134400,19372500,42950,42950,42950,42950,0
|
|
20240613,134300,19372500,42950,42950,42950,42950,0
|
|
20240613,134200,19372500,42950,42950,42950,42950,0
|
|
20240613,134100,19372500,42950,42950,42950,42950,0
|
|
20240613,134000,19372500,42950,42950,42950,42950,0
|
|
20240613,133900,19372500,42950,42950,42950,42950,8
|
|
20240613,133800,19028900,43000,43000,43000,43000,1
|
|
20240613,133700,18985900,43000,43000,43000,43000,1
|
|
20240613,133600,18942900,42950,42950,42950,42950,0
|
|
20240613,133500,18942900,42950,42950,42950,42950,0
|
|
20240613,133400,18942900,42950,43000,43000,42950,61
|
|
20240613,133300,16320400,43050,43050,43050,43050,0
|
|
20240613,133200,16320400,43050,43050,43050,43050,0
|
|
20240613,133100,16320400,43050,43050,43050,43050,0
|
|
20240613,133000,16320400,43050,43050,43050,43050,0
|
|
20240613,132900,16320400,43050,43050,43050,43050,0
|
|
20240613,132800,16320400,43050,43050,43050,43050,0
|
|
20240613,132700,16320400,43050,43050,43050,43050,0
|
|
20240613,132600,16320400,43050,43050,43050,43050,0
|
|
20240613,132500,16320400,43050,43050,43050,43050,0
|
|
20240613,132400,16320400,43050,43050,43050,43050,22
|
|
20240613,132300,15373300,43050,43050,43050,43050,0
|
|
20240613,132200,15373300,43050,43050,43050,43050,0
|
|
20240613,132100,15373300,43050,43050,43050,43050,0
|
|
20240613,132000,15373300,43050,43050,43050,43050,0
|
|
20240613,131900,15373300,43050,43050,43050,43050,0
|
|
20240613,131800,15373300,43050,43050,43050,43050,0
|
|
20240613,131700,15373300,43050,43050,43050,43050,0
|
|
20240613,131600,15373300,43050,43050,43050,43050,0
|
|
20240613,131500,15373300,43050,43050,43050,43050,0
|
|
20240613,131400,15373300,43050,43050,43050,43050,0
|
|
20240613,131300,15373300,43050,43050,43050,43050,0
|
|
20240613,131200,15373300,43050,43050,43050,43050,0
|
|
20240613,131100,15373300,43050,43050,43050,43050,0
|
|
20240613,131000,15373300,43050,43050,43050,43050,67
|
|
20240613,130900,12488950,43300,43300,43300,43300,0
|
|
20240613,130800,12488950,43300,43300,43300,43300,0
|
|
20240613,130700,12488950,43300,43300,43300,43300,0
|
|
20240613,130600,12488950,43300,43300,43300,43300,0
|
|
20240613,130500,12488950,43300,43300,43300,43300,0
|
|
20240613,130400,12488950,43300,43300,43300,43300,0
|
|
20240613,130300,12488950,43300,43300,43300,43300,0
|
|
20240613,130200,12488950,43300,43300,43300,43300,0
|
|
20240613,130100,12488950,43300,43300,43300,43300,0
|
|
20240613,130000,12488950,43300,43300,43300,43300,1
|
|
20240613,125900,12445650,43100,43100,43100,43100,0
|
|
20240613,125800,12445650,43100,43100,43100,43100,0
|
|
20240613,125700,12445650,43100,43100,43100,43100,0
|
|
20240613,125600,12445650,43100,43100,43100,43100,0
|
|
20240613,125500,12445650,43100,43100,43100,43100,0
|
|
20240613,125400,12445650,43100,43100,43100,43100,0
|
|
20240613,125300,12445650,43100,43300,43300,43100,11
|
|
20240613,125200,11971350,43050,43050,43050,43050,0
|
|
20240613,125100,11971350,43050,43050,43050,43050,0
|
|
20240613,125000,11971350,43050,43050,43050,43050,0
|
|
20240613,124900,11971350,43050,43050,43050,43050,0
|
|
20240613,124800,11971350,43050,43050,43050,43050,0
|
|
20240613,124700,11971350,43050,43050,43050,43050,0
|
|
20240613,124600,11971350,43050,43050,43050,43050,0
|
|
20240613,124500,11971350,43050,43050,43050,43050,0
|
|
20240613,124400,11971350,43050,43050,43050,43050,0
|
|
20240613,124300,11971350,43050,43050,43050,43050,0
|
|
20240613,124200,11971350,43050,43050,43050,43050,0
|
|
20240613,124100,11971350,43050,43050,43050,43050,0
|
|
20240613,124000,11971350,43050,43050,43050,43050,0
|
|
20240613,123900,11971350,43050,43050,43050,43050,0
|
|
20240613,123800,11971350,43050,43050,43050,43050,0
|
|
20240613,123700,11971350,43050,43050,43050,43050,0
|
|
20240613,123600,11971350,43050,43050,43050,43050,0
|
|
20240613,123500,11971350,43050,43050,43050,43050,0
|
|
20240613,123400,11971350,43050,43050,43050,43050,0
|
|
20240613,123300,11971350,43050,43050,43050,43050,0
|
|
20240613,123200,11971350,43050,43050,43050,43050,21
|
|
20240613,123100,11067300,43100,43100,43100,43100,0
|
|
20240613,123000,11067300,43100,43100,43100,43100,0
|
|
20240613,122900,11067300,43100,43100,43100,43100,0
|
|
20240613,122800,11067300,43100,43100,43100,43100,0
|
|
20240613,122700,11067300,43100,43100,43100,43100,0
|
|
20240613,122600,11067300,43100,43100,43100,43100,0
|
|
20240613,122500,11067300,43100,43100,43100,43100,0
|
|
20240613,122400,11067300,43100,43100,43100,43100,0
|
|
20240613,122300,11067300,43100,43100,43100,43100,0
|
|
20240613,122200,11067300,43100,43100,43100,43100,0
|
|
20240613,122100,11067300,43100,43100,43100,43100,0
|
|
20240613,122000,11067300,43100,43100,43100,43100,0
|
|
20240613,121900,11067300,43100,43100,43100,43100,0
|
|
20240613,121800,11067300,43100,43100,43100,43100,0
|
|
20240613,121700,11067300,43100,43100,43100,43100,0
|
|
20240613,121600,11067300,43100,43100,43100,43100,0
|
|
20240613,121500,11067300,43100,43100,43100,43100,20
|
|
20240613,121400,10205300,43150,43150,43150,43150,0
|
|
20240613,121300,10205300,43150,43150,43150,43150,0
|
|
20240613,121200,10205300,43150,43150,43150,43150,0
|
|
20240613,121100,10205300,43150,43150,43150,43150,0
|
|
20240613,121000,10205300,43150,43150,43150,43150,0
|
|
20240613,120900,10205300,43150,43150,43150,43150,0
|
|
20240613,120800,10205300,43150,43150,43150,43150,0
|
|
20240613,120700,10205300,43150,43150,43150,43150,0
|
|
20240613,120600,10205300,43150,43150,43150,43150,0
|
|
20240613,120500,10205300,43150,43150,43150,43150,0
|
|
20240613,120400,10205300,43150,43150,43150,43150,0
|
|
20240613,120300,10205300,43150,43150,43150,43150,0
|
|
20240613,120200,10205300,43150,43150,43150,43150,0
|
|
20240613,120100,10205300,43150,43150,43150,43150,0
|
|
20240613,120000,10205300,43150,43150,43150,43150,0
|
|
20240613,115900,10205300,43150,43150,43150,43150,0
|
|
20240613,115800,10205300,43150,43150,43150,43150,0
|
|
20240613,115700,10205300,43150,43150,43150,43150,0
|
|
20240613,115600,10205300,43150,43150,43150,43150,0
|
|
20240613,115500,10205300,43150,43150,43150,43150,0
|
|
20240613,115400,10205300,43150,43150,43150,43150,0
|
|
20240613,115300,10205300,43150,43350,43350,43150,11
|
|
20240613,115200,9730450,43100,43100,43100,43100,0
|
|
20240613,115100,9730450,43100,43100,43100,43100,0
|
|
20240613,115000,9730450,43100,43100,43100,43100,0
|
|
20240613,114900,9730450,43100,43100,43100,43100,0
|
|
20240613,114800,9730450,43100,43100,43100,43100,0
|
|
20240613,114700,9730450,43100,43100,43100,43100,0
|
|
20240613,114600,9730450,43100,43100,43100,43100,0
|
|
20240613,114500,9730450,43100,43100,43100,43100,0
|
|
20240613,114400,9730450,43100,43100,43100,43100,0
|
|
20240613,114300,9730450,43100,43100,43100,43100,0
|
|
20240613,114200,9730450,43100,43100,43100,43100,0
|
|
20240613,114100,9730450,43100,43100,43100,43100,0
|
|
20240613,114000,9730450,43100,43100,43100,43100,0
|
|
20240613,113900,9730450,43100,43100,43100,43100,0
|
|
20240613,113800,9730450,43100,43100,43100,43100,0
|
|
20240613,113700,9730450,43100,43100,43100,43100,0
|
|
20240613,113600,9730450,43100,43100,43100,43100,0
|
|
20240613,113500,9730450,43100,43100,43100,43100,0
|
|
20240613,113400,9730450,43100,43100,43100,43100,0
|
|
20240613,113300,9730450,43100,43100,43100,43100,0
|
|
20240613,113200,9730450,43100,43100,43100,43100,0
|
|
20240613,113100,9730450,43100,43100,43100,43100,0
|
|
20240613,113000,9730450,43100,43100,43100,43100,0
|
|
20240613,112900,9730450,43100,43100,43100,43100,67
|
|
20240613,112800,6842750,43350,43350,43350,43350,0
|
|
20240613,112700,6842750,43350,43350,43350,43350,0
|
|
20240613,112600,6842750,43350,43350,43350,43350,0
|
|
20240613,112500,6842750,43350,43350,43350,43350,0
|
|
20240613,112400,6842750,43350,43350,43350,43350,0
|
|
20240613,112300,6842750,43350,43350,43350,43350,0
|
|
20240613,112200,6842750,43350,43350,43350,43350,0
|
|
20240613,112100,6842750,43350,43350,43350,43350,0
|
|
20240613,112000,6842750,43350,43350,43350,43350,0
|
|
20240613,111900,6842750,43350,43350,43350,43350,0
|
|
20240613,111800,6842750,43350,43350,43350,43350,0
|
|
20240613,111700,6842750,43350,43350,43350,43350,0
|
|
20240613,111600,6842750,43350,43350,43350,43350,0
|
|
20240613,111500,6842750,43350,43350,43350,43350,0
|
|
20240613,111400,6842750,43350,43350,43350,43350,0
|
|
20240613,111300,6842750,43350,43350,43350,43350,0
|
|
20240613,111200,6842750,43350,43350,43350,43350,0
|
|
20240613,111100,6842750,43350,43350,43350,43350,0
|
|
20240613,111000,6842750,43350,43350,43350,43350,0
|
|
20240613,110900,6842750,43350,43350,43350,43350,0
|
|
20240613,110800,6842750,43350,43350,43350,43350,0
|
|
20240613,110700,6842750,43350,43350,43350,43350,0
|
|
20240613,110600,6842750,43350,43350,43350,43350,0
|
|
20240613,110500,6842750,43350,43350,43350,43350,0
|
|
20240613,110400,6842750,43350,43350,43350,43350,0
|
|
20240613,110300,6842750,43350,43350,43350,43350,0
|
|
20240613,110200,6842750,43350,43350,43350,43350,0
|
|
20240613,110100,6842750,43350,43350,43350,43350,0
|
|
20240613,110000,6842750,43350,43350,43350,43350,1
|
|
20240613,105900,6799400,43100,43100,43100,43100,0
|
|
20240613,105800,6799400,43100,43100,43100,43100,0
|
|
20240613,105700,6799400,43100,43100,43100,43100,0
|
|
20240613,105600,6799400,43100,43100,43100,43100,0
|
|
20240613,105500,6799400,43100,43100,43100,43100,0
|
|
20240613,105400,6799400,43100,43100,43100,43100,0
|
|
20240613,105300,6799400,43100,43100,43100,43100,0
|
|
20240613,105200,6799400,43100,43100,43100,43100,0
|
|
20240613,105100,6799400,43100,43100,43100,43100,0
|
|
20240613,105000,6799400,43100,43100,43100,43100,0
|
|
20240613,104900,6799400,43100,43100,43100,43100,0
|
|
20240613,104800,6799400,43100,43100,43100,43100,0
|
|
20240613,104700,6799400,43100,43100,43100,43100,38
|
|
20240613,104600,5161600,43150,43150,43150,43150,0
|
|
20240613,104500,5161600,43150,43150,43150,43150,0
|
|
20240613,104400,5161600,43150,43150,43150,43150,0
|
|
20240613,104300,5161600,43150,43150,43150,43150,0
|
|
20240613,104200,5161600,43150,43150,43150,43150,0
|
|
20240613,104100,5161600,43150,43150,43150,43150,0
|
|
20240613,104000,5161600,43150,43150,43150,43150,0
|
|
20240613,103900,5161600,43150,43150,43150,43150,0
|
|
20240613,103800,5161600,43150,43150,43150,43150,0
|
|
20240613,103700,5161600,43150,43150,43150,43150,0
|
|
20240613,103600,5161600,43150,43150,43150,43150,0
|
|
20240613,103500,5161600,43150,43150,43150,43150,0
|
|
20240613,103400,5161600,43150,43150,43150,43150,0
|
|
20240613,103300,5161600,43150,43150,43150,43150,0
|
|
20240613,103200,5161600,43150,43150,43150,43150,0
|
|
20240613,103100,5161600,43150,43150,43150,43150,0
|
|
20240613,103000,5161600,43150,43150,43150,43150,0
|
|
20240613,102900,5161600,43150,43150,43150,43150,0
|
|
20240613,102800,5161600,43150,43150,43150,43150,0
|
|
20240613,102700,5161600,43150,43150,43150,43150,0
|
|
20240613,102600,5161600,43150,43150,43150,43150,0
|
|
20240613,102500,5161600,43150,43150,43150,43150,0
|
|
20240613,102400,5161600,43150,43150,43150,43150,0
|
|
20240613,102300,5161600,43150,43150,43150,43150,0
|
|
20240613,102200,5161600,43150,43150,43150,43150,0
|
|
20240613,102100,5161600,43150,43150,43150,43150,0
|
|
20240613,102000,5161600,43150,43150,43150,43150,0
|
|
20240613,101900,5161600,43150,43150,43150,43150,0
|
|
20240613,101800,5161600,43150,43200,43200,43150,25
|
|
20240613,101700,4082200,43200,43200,43200,43200,0
|
|
20240613,101600,4082200,43200,43200,43200,43200,0
|
|
20240613,101500,4082200,43200,43200,43200,43200,0
|
|
20240613,101400,4082200,43200,43200,43200,43200,0
|
|
20240613,101300,4082200,43200,43200,43200,43200,0
|
|
20240613,101200,4082200,43200,43200,43200,43200,0
|
|
20240613,101100,4082200,43200,43200,43200,43200,0
|
|
20240613,101000,4082200,43200,43200,43200,43200,0
|
|
20240613,100900,4082200,43200,43200,43200,43200,0
|
|
20240613,100800,4082200,43200,43200,43200,43200,0
|
|
20240613,100700,4082200,43200,43200,43200,43200,0
|
|
20240613,100600,4082200,43200,43200,43200,43200,0
|
|
20240613,100500,4082200,43200,43200,43200,43200,0
|
|
20240613,100400,4082200,43200,43200,43200,43200,0
|
|
20240613,100300,4082200,43200,43200,43200,43200,0
|
|
20240613,100200,4082200,43200,43200,43200,43200,0
|
|
20240613,100100,4082200,43200,43200,43200,43200,0
|
|
20240613,100000,4082200,43200,43200,43200,43200,1
|
|
20240613,095900,4039000,43250,43250,43250,43250,0
|
|
20240613,095800,4039000,43250,43250,43250,43250,0
|
|
20240613,095700,4039000,43250,43250,43250,43250,0
|
|
20240613,095600,4039000,43250,43250,43250,43250,0
|
|
20240613,095500,4039000,43250,43250,43250,43250,0
|
|
20240613,095400,4039000,43250,43250,43250,43250,0
|
|
20240613,095300,4039000,43250,43250,43250,43250,10
|
|
20240613,095200,3606500,43450,43450,43450,43450,0
|
|
20240613,095100,3606500,43450,43450,43450,43450,0
|
|
20240613,095000,3606500,43450,43450,43450,43450,0
|
|
20240613,094900,3606500,43450,43450,43450,43450,0
|
|
20240613,094800,3606500,43450,43450,43450,43450,0
|
|
20240613,094700,3606500,43450,43450,43450,43450,0
|
|
20240613,094600,3606500,43450,43450,43450,43450,0
|
|
20240613,094500,3606500,43450,43450,43450,43450,0
|
|
20240613,094400,3606500,43450,43450,43450,43450,0
|
|
20240613,094300,3606500,43450,43450,43450,43450,0
|
|
20240613,094200,3606500,43450,43450,43450,43450,0
|
|
20240613,094100,3606500,43450,43450,43450,43450,0
|
|
20240613,094000,3606500,43450,43450,43450,43450,0
|
|
20240613,093900,3606500,43450,43450,43450,43450,0
|
|
20240613,093800,3606500,43450,43450,43450,43450,0
|
|
20240613,093700,3606500,43450,43450,43450,43450,0
|
|
20240613,093600,3606500,43450,43450,43450,43450,0
|
|
20240613,093500,3606500,43450,43450,43450,43450,0
|
|
20240613,093400,3606500,43450,43450,43450,43450,0
|
|
20240613,093300,3606500,43450,43450,43450,43450,0
|
|
20240613,093200,3606500,43450,43450,43450,43450,0
|
|
20240613,093100,3606500,43450,43450,43450,43450,0
|
|
20240613,093000,3606500,43450,43450,43450,43450,0
|
|
20240613,092900,3606500,43450,43450,43450,43450,0
|
|
20240613,092800,3606500,43450,43450,43450,43450,0
|
|
20240613,092700,3606500,43450,43450,43450,43450,0
|
|
20240613,092600,3606500,43450,43450,43450,43450,0
|
|
20240613,092500,3606500,43450,43450,43450,43450,0
|
|
20240613,092400,3606500,43450,43450,43450,43450,0
|
|
20240613,092300,3606500,43450,43450,43450,43450,0
|
|
20240613,092200,3606500,43450,43450,43450,43450,0
|
|
20240613,092100,3606500,43450,43450,43450,43450,10
|
|
20240613,092000,3172000,43600,43600,43600,43600,0
|
|
20240613,091900,3172000,43600,43600,43600,43600,1
|
|
20240613,091800,3128400,43450,43450,43450,43450,0
|
|
20240613,091700,3128400,43450,43450,43450,43450,0
|
|
20240613,091600,3128400,43450,43450,43450,43450,0
|
|
20240613,091500,3128400,43450,43450,43450,43450,0
|
|
20240613,091400,3128400,43450,43450,43450,43450,0
|
|
20240613,091300,3128400,43450,43450,43450,43450,0
|
|
20240613,091200,3128400,43450,43450,43450,43450,0
|
|
20240613,091100,3128400,43450,43450,43450,43450,0
|
|
20240613,091000,3128400,43450,43450,43450,43450,0
|
|
20240613,090900,3128400,43450,43450,43450,43450,0
|
|
20240613,090800,3128400,43450,43450,43450,43450,0
|
|
20240613,090700,3128400,43450,43450,43450,43450,0
|
|
20240613,090600,3128400,43450,43450,43450,43450,0
|
|
20240613,090500,3128400,43450,43450,43450,43450,0
|
|
20240613,090400,3128400,43450,43450,43450,43450,0
|
|
20240613,090300,3128400,43450,43450,43450,43450,0
|
|
20240613,090200,3128400,43450,43450,43450,43450,0
|
|
20240613,090100,3128400,43450,43450,43450,43450,62
|
|
20240613,090000,434500,43450,43450,43450,43450,10
|