582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183900,15651600,42950,42950,42950,42950,10
|
|
20240614,183800,15651600,42950,42950,42950,42950,0
|
|
20240614,183700,15651600,42950,42950,42950,42950,0
|
|
20240614,183600,15651600,42950,42950,42950,42950,0
|
|
20240614,183500,15651600,42950,42950,42950,42950,0
|
|
20240614,183400,15651600,42950,42950,42950,42950,0
|
|
20240614,183300,15651600,42950,42950,42950,42950,0
|
|
20240614,183200,15651600,42950,42950,42950,42950,0
|
|
20240614,183100,15651600,42950,42950,42950,42950,0
|
|
20240614,183000,15651600,42950,42950,42950,42950,0
|
|
20240614,182900,15651600,42950,42950,42950,42950,0
|
|
20240614,182800,15651600,42950,42950,42950,42950,0
|
|
20240614,182700,15651600,42950,42950,42950,42950,0
|
|
20240614,182600,15651600,42950,42950,42950,42950,0
|
|
20240614,182500,15651600,42950,42950,42950,42950,0
|
|
20240614,182400,15651600,42950,42950,42950,42950,0
|
|
20240614,182300,15651600,42950,42950,42950,42950,0
|
|
20240614,182200,15651600,42950,42950,42950,42950,0
|
|
20240614,182100,15651600,42950,42950,42950,42950,0
|
|
20240614,182000,15651600,42950,42950,42950,42950,0
|
|
20240614,181900,15651600,42950,42950,42950,42950,0
|
|
20240614,181800,15651600,42950,42950,42950,42950,0
|
|
20240614,181700,15651600,42950,42950,42950,42950,0
|
|
20240614,181600,15651600,42950,42950,42950,42950,0
|
|
20240614,181500,15651600,42950,42950,42950,42950,0
|
|
20240614,181400,15651600,42950,42950,42950,42950,0
|
|
20240614,181300,15651600,42950,42950,42950,42950,0
|
|
20240614,181200,15651600,42950,42950,42950,42950,0
|
|
20240614,181100,15651600,42950,42950,42950,42950,0
|
|
20240614,181000,15651600,42950,42950,42950,42950,0
|
|
20240614,180900,15651600,42950,42950,42950,42950,10
|
|
20240614,180800,15651600,42950,42950,42950,42950,0
|
|
20240614,180700,15651600,42950,42950,42950,42950,0
|
|
20240614,180600,15651600,42950,42950,42950,42950,0
|
|
20240614,180500,15651600,42950,42950,42950,42950,0
|
|
20240614,180400,15651600,42950,42950,42950,42950,0
|
|
20240614,180300,15651600,42950,42950,42950,42950,0
|
|
20240614,180200,15651600,42950,42950,42950,42950,0
|
|
20240614,180100,15651600,42950,42950,42950,42950,0
|
|
20240614,180000,15651600,42950,42950,42950,42950,0
|
|
20240614,175900,15651600,42950,42950,42950,42950,0
|
|
20240614,175800,15651600,42950,42950,42950,42950,0
|
|
20240614,175700,15651600,42950,42950,42950,42950,0
|
|
20240614,175600,15651600,42950,42950,42950,42950,0
|
|
20240614,175500,15651600,42950,42950,42950,42950,0
|
|
20240614,175400,15651600,42950,42950,42950,42950,0
|
|
20240614,175300,15651600,42950,42950,42950,42950,0
|
|
20240614,175200,15651600,42950,42950,42950,42950,0
|
|
20240614,175100,15651600,42950,42950,42950,42950,0
|
|
20240614,175000,15651600,42950,42950,42950,42950,0
|
|
20240614,174900,15651600,42950,42950,42950,42950,0
|
|
20240614,174800,15651600,42950,42950,42950,42950,0
|
|
20240614,174700,15651600,42950,42950,42950,42950,0
|
|
20240614,174600,15651600,42950,42950,42950,42950,0
|
|
20240614,174500,15651600,42950,42950,42950,42950,0
|
|
20240614,174400,15651600,42950,42950,42950,42950,0
|
|
20240614,174300,15651600,42950,42950,42950,42950,0
|
|
20240614,174200,15651600,42950,42950,42950,42950,0
|
|
20240614,174100,15651600,42950,42950,42950,42950,0
|
|
20240614,174000,15651600,42950,42950,42950,42950,0
|
|
20240614,173900,15651600,42950,42950,42950,42950,10
|
|
20240614,173800,15651600,42950,42950,42950,42950,0
|
|
20240614,173700,15651600,42950,42950,42950,42950,0
|
|
20240614,173600,15651600,42950,42950,42950,42950,0
|
|
20240614,173500,15651600,42950,42950,42950,42950,0
|
|
20240614,173400,15651600,42950,42950,42950,42950,0
|
|
20240614,173300,15651600,42950,42950,42950,42950,0
|
|
20240614,173200,15651600,42950,42950,42950,42950,0
|
|
20240614,173100,15651600,42950,42950,42950,42950,0
|
|
20240614,173000,15651600,42950,42950,42950,42950,0
|
|
20240614,172900,15651600,42950,42950,42950,42950,0
|
|
20240614,172800,15651600,42950,42950,42950,42950,0
|
|
20240614,172700,15651600,42950,42950,42950,42950,0
|
|
20240614,172600,15651600,42950,42950,42950,42950,0
|
|
20240614,172500,15651600,42950,42950,42950,42950,0
|
|
20240614,172400,15651600,42950,42950,42950,42950,0
|
|
20240614,172300,15651600,42950,42950,42950,42950,0
|
|
20240614,172200,15651600,42950,42950,42950,42950,0
|
|
20240614,172100,15651600,42950,42950,42950,42950,0
|
|
20240614,172000,15651600,42950,42950,42950,42950,0
|
|
20240614,171900,15651600,42950,42950,42950,42950,0
|
|
20240614,171800,15651600,42950,42950,42950,42950,0
|
|
20240614,171700,15651600,42950,42950,42950,42950,0
|
|
20240614,171600,15651600,42950,42950,42950,42950,0
|
|
20240614,171500,15651600,42950,42950,42950,42950,0
|
|
20240614,171400,15651600,42950,42950,42950,42950,0
|
|
20240614,171300,15651600,42950,42950,42950,42950,0
|
|
20240614,171200,15651600,42950,42950,42950,42950,0
|
|
20240614,171100,15651600,42950,42950,42950,42950,0
|
|
20240614,171000,15651600,42950,42950,42950,42950,0
|
|
20240614,170900,15651600,42950,42950,42950,42950,10
|
|
20240614,170800,15651600,42950,42950,42950,42950,0
|
|
20240614,170700,15651600,42950,42950,42950,42950,0
|
|
20240614,170600,15651600,42950,42950,42950,42950,0
|
|
20240614,170500,15651600,42950,42950,42950,42950,0
|
|
20240614,170400,15651600,42950,42950,42950,42950,0
|
|
20240614,170300,15651600,42950,42950,42950,42950,0
|
|
20240614,170200,15651600,42950,42950,42950,42950,0
|
|
20240614,170100,15651600,42950,42950,42950,42950,0
|
|
20240614,170000,15651600,42950,42950,42950,42950,0
|
|
20240614,165900,15651600,42950,42950,42950,42950,0
|
|
20240614,165800,15651600,42950,42950,42950,42950,0
|
|
20240614,165700,15651600,42950,42950,42950,42950,0
|
|
20240614,165600,15651600,42950,42950,42950,42950,0
|
|
20240614,165500,15651600,42950,42950,42950,42950,0
|
|
20240614,165400,15651600,42950,42950,42950,42950,0
|
|
20240614,165300,15651600,42950,42950,42950,42950,0
|
|
20240614,165200,15651600,42950,42950,42950,42950,0
|
|
20240614,165100,15651600,42950,42950,42950,42950,0
|
|
20240614,165000,15651600,42950,42950,42950,42950,0
|
|
20240614,164900,15651600,42950,42950,42950,42950,0
|
|
20240614,164800,15651600,42950,42950,42950,42950,0
|
|
20240614,164700,15651600,42950,42950,42950,42950,0
|
|
20240614,164600,15651600,42950,42950,42950,42950,0
|
|
20240614,164500,15651600,42950,42950,42950,42950,0
|
|
20240614,164400,15651600,42950,42950,42950,42950,0
|
|
20240614,164300,15651600,42950,42950,42950,42950,0
|
|
20240614,164200,15651600,42950,42950,42950,42950,0
|
|
20240614,164100,15651600,42950,42950,42950,42950,0
|
|
20240614,164000,15651600,42950,42950,42950,42950,0
|
|
20240614,163900,15651600,42950,42950,42950,42950,10
|
|
20240614,163800,15651600,42950,42950,42950,42950,0
|
|
20240614,163700,15651600,42950,42950,42950,42950,0
|
|
20240614,163600,15651600,42950,42950,42950,42950,0
|
|
20240614,163500,15651600,42950,42950,42950,42950,0
|
|
20240614,163400,15651600,42950,42950,42950,42950,0
|
|
20240614,163300,15651600,42950,42950,42950,42950,0
|
|
20240614,163200,15651600,42950,42950,42950,42950,0
|
|
20240614,163100,15651600,42950,42950,42950,42950,0
|
|
20240614,163000,15651600,42950,42950,42950,42950,0
|
|
20240614,162900,15651600,42950,42950,42950,42950,0
|
|
20240614,162800,15651600,42950,42950,42950,42950,0
|
|
20240614,162700,15651600,42950,42950,42950,42950,0
|
|
20240614,162600,15651600,42950,42950,42950,42950,0
|
|
20240614,162500,15651600,42950,42950,42950,42950,0
|
|
20240614,162400,15651600,42950,42950,42950,42950,0
|
|
20240614,162300,15651600,42950,42950,42950,42950,0
|
|
20240614,162200,15651600,42950,42950,42950,42950,0
|
|
20240614,162100,15651600,42950,42950,42950,42950,0
|
|
20240614,162000,15651600,42950,42950,42950,42950,0
|
|
20240614,161900,15651600,42950,42950,42950,42950,0
|
|
20240614,161800,15651600,42950,42950,42950,42950,0
|
|
20240614,161700,15651600,42950,42950,42950,42950,0
|
|
20240614,161600,15651600,42950,42950,42950,42950,0
|
|
20240614,161500,15651600,42950,42950,42950,42950,0
|
|
20240614,161400,15651600,42950,42950,42950,42950,0
|
|
20240614,161300,15651600,42950,42950,42950,42950,0
|
|
20240614,161200,15651600,42950,42950,42950,42950,0
|
|
20240614,161100,15651600,42950,42950,42950,42950,0
|
|
20240614,161000,15651600,42950,42950,42950,42950,0
|
|
20240614,160900,15651600,42950,42950,42950,42950,10
|
|
20240614,160800,15651600,42950,42950,42950,42950,0
|
|
20240614,160700,15651600,42950,42950,42950,42950,0
|
|
20240614,160600,15651600,42950,42950,42950,42950,0
|
|
20240614,160500,15651600,42950,42950,42950,42950,0
|
|
20240614,160400,15651600,42950,42950,42950,42950,0
|
|
20240614,160300,15651600,42950,42950,42950,42950,0
|
|
20240614,160200,15651600,42950,42950,42950,42950,0
|
|
20240614,160100,15651600,42950,42950,42950,42950,0
|
|
20240614,160000,15651600,42950,42950,42950,42950,0
|
|
20240614,155900,15651600,42950,42950,42950,42950,0
|
|
20240614,155800,15651600,42950,42950,42950,42950,0
|
|
20240614,155700,15651600,42950,42950,42950,42950,0
|
|
20240614,155600,15651600,42950,42950,42950,42950,0
|
|
20240614,155500,15651600,42950,42950,42950,42950,0
|
|
20240614,155400,15651600,42950,42950,42950,42950,0
|
|
20240614,155300,15651600,42950,42950,42950,42950,0
|
|
20240614,155200,15651600,42950,42950,42950,42950,0
|
|
20240614,155100,15651600,42950,42950,42950,42950,0
|
|
20240614,155000,15651600,42950,42950,42950,42950,0
|
|
20240614,154900,15651600,42950,42950,42950,42950,0
|
|
20240614,154800,15651600,42950,42950,42950,42950,0
|
|
20240614,154700,15651600,42950,42950,42950,42950,0
|
|
20240614,154600,15651600,42950,42950,42950,42950,0
|
|
20240614,154500,15651600,42950,42950,42950,42950,0
|
|
20240614,154400,15651600,42950,42950,42950,42950,0
|
|
20240614,154300,15651600,42950,42950,42950,42950,0
|
|
20240614,154200,15651600,42950,42950,42950,42950,0
|
|
20240614,154100,15651600,42950,42950,42950,42950,0
|
|
20240614,154000,15651600,42950,42950,42950,42950,0
|
|
20240614,153900,15651600,42950,42950,42950,42950,10
|
|
20240614,153800,15651600,42950,42950,42950,42950,0
|
|
20240614,153700,15651600,42950,42950,42950,42950,0
|
|
20240614,153600,15651600,42950,42950,42950,42950,0
|
|
20240614,153500,15651600,42950,42950,42950,42950,0
|
|
20240614,153400,15651600,42950,42950,42950,42950,0
|
|
20240614,153300,15651600,42950,42950,42950,42950,0
|
|
20240614,153200,15651600,42950,42950,42950,42950,0
|
|
20240614,153100,15651600,42950,42950,42950,42950,0
|
|
20240614,153000,15651600,42950,42950,42950,42950,10
|
|
20240614,152900,15222100,42700,42700,42700,42700,0
|
|
20240614,152800,15222100,42700,42700,42700,42700,0
|
|
20240614,152700,15222100,42700,42700,42700,42700,0
|
|
20240614,152600,15222100,42700,42700,42700,42700,0
|
|
20240614,152500,15222100,42700,42700,42700,42700,0
|
|
20240614,152400,15222100,42700,42700,42700,42700,0
|
|
20240614,152300,15222100,42700,42700,42700,42700,0
|
|
20240614,152200,15222100,42700,42700,42700,42700,0
|
|
20240614,152100,15222100,42700,42700,42700,42700,0
|
|
20240614,152000,15222100,42700,42700,42700,42700,0
|
|
20240614,151900,15222100,42700,42700,42700,42700,2
|
|
20240614,151800,15136700,42700,42700,42700,42700,0
|
|
20240614,151700,15136700,42700,42700,42700,42700,0
|
|
20240614,151600,15136700,42700,42700,42700,42700,4
|
|
20240614,151500,14965900,42650,42650,42650,42650,7
|
|
20240614,151400,14667350,42650,42650,42650,42650,0
|
|
20240614,151300,14667350,42650,42650,42650,42650,0
|
|
20240614,151200,14667350,42650,42650,42650,42650,0
|
|
20240614,151100,14667350,42650,42650,42650,42650,0
|
|
20240614,151000,14667350,42650,42650,42650,42650,1
|
|
20240614,150900,14624700,42700,42700,42700,42700,0
|
|
20240614,150800,14624700,42700,42700,42700,42700,0
|
|
20240614,150700,14624700,42700,42700,42700,42700,0
|
|
20240614,150600,14624700,42700,42700,42700,42700,1
|
|
20240614,150500,14582000,42950,42700,42950,42700,2
|
|
20240614,150400,14496350,42650,42650,42650,42650,0
|
|
20240614,150300,14496350,42650,42650,42650,42650,0
|
|
20240614,150200,14496350,42650,42650,42650,42650,0
|
|
20240614,150100,14496350,42650,42650,42650,42650,0
|
|
20240614,150000,14496350,42650,42650,42650,42650,0
|
|
20240614,145900,14496350,42650,42650,42650,42650,0
|
|
20240614,145800,14496350,42650,42650,42650,42650,0
|
|
20240614,145700,14496350,42650,42650,42650,42650,0
|
|
20240614,145600,14496350,42650,42650,42650,42650,0
|
|
20240614,145500,14496350,42650,42650,42650,42650,0
|
|
20240614,145400,14496350,42650,42650,42650,42650,0
|
|
20240614,145300,14496350,42650,42650,42650,42650,0
|
|
20240614,145200,14496350,42650,42650,42650,42650,0
|
|
20240614,145100,14496350,42650,42650,42650,42650,0
|
|
20240614,145000,14496350,42650,42650,42650,42650,0
|
|
20240614,144900,14496350,42650,42700,42700,42650,17
|
|
20240614,144800,13771050,42700,42700,42700,42700,0
|
|
20240614,144700,13771050,42700,42700,42700,42700,0
|
|
20240614,144600,13771050,42700,42700,42700,42700,0
|
|
20240614,144500,13771050,42700,42700,42700,42700,0
|
|
20240614,144400,13771050,42700,42700,42700,42700,0
|
|
20240614,144300,13771050,42700,42700,42700,42700,0
|
|
20240614,144200,13771050,42700,42700,42700,42700,0
|
|
20240614,144100,13771050,42700,42700,42700,42700,0
|
|
20240614,144000,13771050,42700,42700,42700,42700,0
|
|
20240614,143900,13771050,42700,42700,42700,42700,0
|
|
20240614,143800,13771050,42700,42700,42700,42700,0
|
|
20240614,143700,13771050,42700,42700,42700,42700,0
|
|
20240614,143600,13771050,42700,42700,42700,42700,0
|
|
20240614,143500,13771050,42700,42700,42700,42700,0
|
|
20240614,143400,13771050,42700,42700,42700,42700,0
|
|
20240614,143300,13771050,42700,42700,42700,42700,0
|
|
20240614,143200,13771050,42700,42700,42700,42700,0
|
|
20240614,143100,13771050,42700,42700,42700,42700,0
|
|
20240614,143000,13771050,42700,42700,42700,42700,0
|
|
20240614,142900,13771050,42700,42700,42700,42700,0
|
|
20240614,142800,13771050,42700,42700,42700,42700,0
|
|
20240614,142700,13771050,42700,42700,42700,42700,17
|
|
20240614,142600,13045150,42650,42650,42650,42650,0
|
|
20240614,142500,13045150,42650,42650,42650,42650,0
|
|
20240614,142400,13045150,42650,42650,42650,42650,0
|
|
20240614,142300,13045150,42650,42650,42650,42650,0
|
|
20240614,142200,13045150,42650,42650,42650,42650,0
|
|
20240614,142100,13045150,42650,42650,42650,42650,0
|
|
20240614,142000,13045150,42650,42650,42650,42650,0
|
|
20240614,141900,13045150,42650,42650,42650,42650,0
|
|
20240614,141800,13045150,42650,42650,42650,42650,0
|
|
20240614,141700,13045150,42650,42650,42650,42650,0
|
|
20240614,141600,13045150,42650,42650,42650,42650,0
|
|
20240614,141500,13045150,42650,42650,42650,42650,0
|
|
20240614,141400,13045150,42650,42650,42650,42650,0
|
|
20240614,141300,13045150,42650,42650,42650,42650,0
|
|
20240614,141200,13045150,42650,42650,42650,42650,0
|
|
20240614,141100,13045150,42650,42650,42650,42650,0
|
|
20240614,141000,13045150,42650,42650,42650,42650,5
|
|
20240614,140900,12831900,42650,42650,42650,42650,0
|
|
20240614,140800,12831900,42650,42650,42650,42650,0
|
|
20240614,140700,12831900,42650,42650,42650,42650,0
|
|
20240614,140600,12831900,42650,42650,42650,42650,0
|
|
20240614,140500,12831900,42650,42650,42650,42650,0
|
|
20240614,140400,12831900,42650,42700,42700,42650,25
|
|
20240614,140300,11765200,42700,42700,42700,42700,0
|
|
20240614,140200,11765200,42700,42700,42700,42700,62
|
|
20240614,140100,9117800,42750,42750,42750,42750,0
|
|
20240614,140000,9117800,42750,42750,42750,42750,0
|
|
20240614,135900,9117800,42750,42750,42750,42750,0
|
|
20240614,135800,9117800,42750,42750,42750,42750,0
|
|
20240614,135700,9117800,42750,42750,42750,42750,0
|
|
20240614,135600,9117800,42750,42750,42750,42750,0
|
|
20240614,135500,9117800,42750,42750,42750,42750,0
|
|
20240614,135400,9117800,42750,42750,42750,42750,0
|
|
20240614,135300,9117800,42750,42750,42750,42750,0
|
|
20240614,135200,9117800,42750,42750,42750,42750,0
|
|
20240614,135100,9117800,42750,42750,42750,42750,0
|
|
20240614,135000,9117800,42750,42750,42750,42750,1
|
|
20240614,134900,9075050,42750,42750,42750,42750,0
|
|
20240614,134800,9075050,42750,42750,42750,42750,0
|
|
20240614,134700,9075050,42750,42750,42750,42750,0
|
|
20240614,134600,9075050,42750,42750,42750,42750,0
|
|
20240614,134500,9075050,42750,42750,42750,42750,0
|
|
20240614,134400,9075050,42750,42750,42750,42750,0
|
|
20240614,134300,9075050,42750,42750,42750,42750,0
|
|
20240614,134200,9075050,42750,42750,42750,42750,0
|
|
20240614,134100,9075050,42750,42750,42750,42750,4
|
|
20240614,134000,8904050,42750,42750,42750,42750,0
|
|
20240614,133900,8904050,42750,42750,42750,42750,0
|
|
20240614,133800,8904050,42750,42750,42750,42750,0
|
|
20240614,133700,8904050,42750,42750,42750,42750,0
|
|
20240614,133600,8904050,42750,42750,42750,42750,0
|
|
20240614,133500,8904050,42750,42750,42750,42750,0
|
|
20240614,133400,8904050,42750,42750,42750,42750,0
|
|
20240614,133300,8904050,42750,42750,42750,42750,0
|
|
20240614,133200,8904050,42750,42750,42750,42750,0
|
|
20240614,133100,8904050,42750,42750,42750,42750,0
|
|
20240614,133000,8904050,42750,42750,42750,42750,0
|
|
20240614,132900,8904050,42750,42750,42750,42750,0
|
|
20240614,132800,8904050,42750,42750,42750,42750,0
|
|
20240614,132700,8904050,42750,42750,42750,42750,0
|
|
20240614,132600,8904050,42750,42750,42750,42750,0
|
|
20240614,132500,8904050,42750,42750,42750,42750,0
|
|
20240614,132400,8904050,42750,42750,42750,42750,0
|
|
20240614,132300,8904050,42750,42750,42750,42750,0
|
|
20240614,132200,8904050,42750,42750,42750,42750,0
|
|
20240614,132100,8904050,42750,42750,42750,42750,0
|
|
20240614,132000,8904050,42750,42750,42750,42750,0
|
|
20240614,131900,8904050,42750,42750,42750,42750,0
|
|
20240614,131800,8904050,42750,42750,42750,42750,0
|
|
20240614,131700,8904050,42750,42750,42750,42750,0
|
|
20240614,131600,8904050,42750,42750,42750,42750,0
|
|
20240614,131500,8904050,42750,42750,42750,42750,0
|
|
20240614,131400,8904050,42750,42750,42750,42750,0
|
|
20240614,131300,8904050,42750,42750,42750,42750,0
|
|
20240614,131200,8904050,42750,42750,42750,42750,0
|
|
20240614,131100,8904050,42750,42750,42750,42750,0
|
|
20240614,131000,8904050,42750,42750,42750,42750,0
|
|
20240614,130900,8904050,42750,42750,42750,42750,0
|
|
20240614,130800,8904050,42750,42750,42750,42750,0
|
|
20240614,130700,8904050,42750,42750,42750,42750,0
|
|
20240614,130600,8904050,42750,42750,42750,42750,0
|
|
20240614,130500,8904050,42750,42750,42750,42750,0
|
|
20240614,130400,8904050,42750,42750,42750,42750,0
|
|
20240614,130300,8904050,42750,42750,42750,42750,0
|
|
20240614,130200,8904050,42750,42750,42750,42750,0
|
|
20240614,130100,8904050,42750,42750,42750,42750,0
|
|
20240614,130000,8904050,42750,42750,42750,42750,0
|
|
20240614,125900,8904050,42750,42750,42750,42750,0
|
|
20240614,125800,8904050,42750,42750,42750,42750,0
|
|
20240614,125700,8904050,42750,42750,42750,42750,5
|
|
20240614,125600,8690300,42750,42750,42750,42750,0
|
|
20240614,125500,8690300,42750,42750,42750,42750,0
|
|
20240614,125400,8690300,42750,42750,42750,42750,0
|
|
20240614,125300,8690300,42750,42750,42750,42750,0
|
|
20240614,125200,8690300,42750,42750,42750,42750,0
|
|
20240614,125100,8690300,42750,42750,42750,42750,7
|
|
20240614,125000,8391050,42800,42800,42800,42800,0
|
|
20240614,124900,8391050,42800,42800,42800,42800,0
|
|
20240614,124800,8391050,42800,42800,42800,42800,0
|
|
20240614,124700,8391050,42800,42800,42800,42800,0
|
|
20240614,124600,8391050,42800,42800,42800,42800,0
|
|
20240614,124500,8391050,42800,42800,42800,42800,0
|
|
20240614,124400,8391050,42800,42800,42800,42800,0
|
|
20240614,124300,8391050,42800,42800,42800,42800,0
|
|
20240614,124200,8391050,42800,42800,42800,42800,0
|
|
20240614,124100,8391050,42800,42800,42800,42800,0
|
|
20240614,124000,8391050,42800,42800,42800,42800,4
|
|
20240614,123900,8219850,43000,43000,43000,43000,0
|
|
20240614,123800,8219850,43000,43000,43000,43000,0
|
|
20240614,123700,8219850,43000,43000,43000,43000,0
|
|
20240614,123600,8219850,43000,43000,43000,43000,0
|
|
20240614,123500,8219850,43000,43000,43000,43000,0
|
|
20240614,123400,8219850,43000,43000,43000,43000,0
|
|
20240614,123300,8219850,43000,43000,43000,43000,0
|
|
20240614,123200,8219850,43000,43000,43000,43000,0
|
|
20240614,123100,8219850,43000,43000,43000,43000,0
|
|
20240614,123000,8219850,43000,43000,43000,43000,0
|
|
20240614,122900,8219850,43000,43000,43000,43000,0
|
|
20240614,122800,8219850,43000,43000,43000,43000,1
|
|
20240614,122700,8176850,42700,42700,42700,42700,0
|
|
20240614,122600,8176850,42700,42700,42700,42700,0
|
|
20240614,122500,8176850,42700,42700,42700,42700,0
|
|
20240614,122400,8176850,42700,42700,42700,42700,0
|
|
20240614,122300,8176850,42700,42700,42700,42700,62
|
|
20240614,122200,5529450,43050,43050,43050,43050,0
|
|
20240614,122100,5529450,43050,43050,43050,43050,0
|
|
20240614,122000,5529450,43050,43050,43050,43050,0
|
|
20240614,121900,5529450,43050,43050,43050,43050,0
|
|
20240614,121800,5529450,43050,43050,43050,43050,0
|
|
20240614,121700,5529450,43050,43050,43050,43050,0
|
|
20240614,121600,5529450,43050,43050,43050,43050,0
|
|
20240614,121500,5529450,43050,43050,43050,43050,0
|
|
20240614,121400,5529450,43050,43050,43050,43050,0
|
|
20240614,121300,5529450,43050,43050,43050,43050,0
|
|
20240614,121200,5529450,43050,43050,43050,43050,0
|
|
20240614,121100,5529450,43050,43050,43050,43050,0
|
|
20240614,121000,5529450,43050,43050,43050,43050,0
|
|
20240614,120900,5529450,43050,43050,43050,43050,0
|
|
20240614,120800,5529450,43050,43050,43050,43050,0
|
|
20240614,120700,5529450,43050,43050,43050,43050,0
|
|
20240614,120600,5529450,43050,43050,43050,43050,0
|
|
20240614,120500,5529450,43050,43050,43050,43050,0
|
|
20240614,120400,5529450,43050,43050,43050,43050,0
|
|
20240614,120300,5529450,43050,43050,43050,43050,0
|
|
20240614,120200,5529450,43050,43050,43050,43050,0
|
|
20240614,120100,5529450,43050,43050,43050,43050,0
|
|
20240614,120000,5529450,43050,43050,43050,43050,0
|
|
20240614,115900,5529450,43050,43050,43050,43050,0
|
|
20240614,115800,5529450,43050,43050,43050,43050,0
|
|
20240614,115700,5529450,43050,43050,43050,43050,0
|
|
20240614,115600,5529450,43050,43050,43050,43050,0
|
|
20240614,115500,5529450,43050,43050,43050,43050,0
|
|
20240614,115400,5529450,43050,43050,43050,43050,0
|
|
20240614,115300,5529450,43050,43050,43050,43050,0
|
|
20240614,115200,5529450,43050,43050,43050,43050,0
|
|
20240614,115100,5529450,43050,43050,43050,43050,0
|
|
20240614,115000,5529450,43050,43050,43050,43050,0
|
|
20240614,114900,5529450,43050,43050,43050,43050,0
|
|
20240614,114800,5529450,43050,43050,43050,43050,0
|
|
20240614,114700,5529450,43050,43050,43050,43050,2
|
|
20240614,114600,5443350,42750,42750,42750,42750,13
|
|
20240614,114500,4887600,42750,42750,42750,42750,0
|
|
20240614,114400,4887600,42750,42750,42750,42750,0
|
|
20240614,114300,4887600,42750,42750,42750,42750,0
|
|
20240614,114200,4887600,42750,42750,42750,42750,0
|
|
20240614,114100,4887600,42750,42750,42750,42750,0
|
|
20240614,114000,4887600,42750,42750,42750,42750,0
|
|
20240614,113900,4887600,42750,42750,42750,42750,0
|
|
20240614,113800,4887600,42750,42750,42750,42750,0
|
|
20240614,113700,4887600,42750,42750,42750,42750,0
|
|
20240614,113600,4887600,42750,42750,42750,42750,0
|
|
20240614,113500,4887600,42750,42750,42750,42750,0
|
|
20240614,113400,4887600,42750,42750,42750,42750,0
|
|
20240614,113300,4887600,42750,42750,42750,42750,0
|
|
20240614,113200,4887600,42750,42750,42750,42750,0
|
|
20240614,113100,4887600,42750,42750,42750,42750,16
|
|
20240614,113000,4203600,42750,42750,42750,42750,0
|
|
20240614,112900,4203600,42750,42750,42750,42750,0
|
|
20240614,112800,4203600,42750,42750,42750,42750,0
|
|
20240614,112700,4203600,42750,42750,42750,42750,0
|
|
20240614,112600,4203600,42750,42750,42750,42750,0
|
|
20240614,112500,4203600,42750,42750,42750,42750,0
|
|
20240614,112400,4203600,42750,42750,42750,42750,12
|
|
20240614,112300,3690600,43050,43050,43050,43050,0
|
|
20240614,112200,3690600,43050,43050,43050,43050,0
|
|
20240614,112100,3690600,43050,43050,43050,43050,0
|
|
20240614,112000,3690600,43050,43050,43050,43050,0
|
|
20240614,111900,3690600,43050,43050,43050,43050,0
|
|
20240614,111800,3690600,43050,43050,43050,43050,0
|
|
20240614,111700,3690600,43050,43050,43050,43050,0
|
|
20240614,111600,3690600,43050,43050,43050,43050,0
|
|
20240614,111500,3690600,43050,43050,43050,43050,0
|
|
20240614,111400,3690600,43050,43050,43050,43050,0
|
|
20240614,111300,3690600,43050,43050,43050,43050,0
|
|
20240614,111200,3690600,43050,43050,43050,43050,0
|
|
20240614,111100,3690600,43050,43050,43050,43050,0
|
|
20240614,111000,3690600,43050,43050,43050,43050,0
|
|
20240614,110900,3690600,43050,43050,43050,43050,0
|
|
20240614,110800,3690600,43050,43050,43050,43050,0
|
|
20240614,110700,3690600,43050,43050,43050,43050,0
|
|
20240614,110600,3690600,43050,43050,43050,43050,0
|
|
20240614,110500,3690600,43050,43050,43050,43050,0
|
|
20240614,110400,3690600,43050,43050,43050,43050,0
|
|
20240614,110300,3690600,43050,43050,43050,43050,0
|
|
20240614,110200,3690600,43050,43050,43050,43050,0
|
|
20240614,110100,3690600,43050,43050,43050,43050,0
|
|
20240614,110000,3690600,43050,43050,43050,43050,0
|
|
20240614,105900,3690600,43050,43050,43050,43050,0
|
|
20240614,105800,3690600,43050,42800,43050,42800,19
|
|
20240614,105700,2877150,42850,42850,42850,42850,0
|
|
20240614,105600,2877150,42850,42850,42850,42850,0
|
|
20240614,105500,2877150,42850,42850,42850,42850,0
|
|
20240614,105400,2877150,42850,42850,42850,42850,0
|
|
20240614,105300,2877150,42850,42850,42850,42850,0
|
|
20240614,105200,2877150,42850,42850,42850,42850,0
|
|
20240614,105100,2877150,42850,42850,42850,42850,0
|
|
20240614,105000,2877150,42850,42850,42850,42850,10
|
|
20240614,104900,2448650,42900,42900,42900,42900,0
|
|
20240614,104800,2448650,42900,42900,42900,42900,0
|
|
20240614,104700,2448650,42900,42900,42900,42900,0
|
|
20240614,104600,2448650,42900,42900,42900,42900,0
|
|
20240614,104500,2448650,42900,42900,42900,42900,0
|
|
20240614,104400,2448650,42900,42900,42900,42900,0
|
|
20240614,104300,2448650,42900,42900,42900,42900,0
|
|
20240614,104200,2448650,42900,42900,42900,42900,0
|
|
20240614,104100,2448650,42900,42900,42900,42900,6
|
|
20240614,104000,2191250,42900,42900,42900,42900,0
|
|
20240614,103900,2191250,42900,42900,42900,42900,0
|
|
20240614,103800,2191250,42900,42900,42900,42900,0
|
|
20240614,103700,2191250,42900,42900,42900,42900,0
|
|
20240614,103600,2191250,42900,42900,42900,42900,0
|
|
20240614,103500,2191250,42900,42900,42900,42900,0
|
|
20240614,103400,2191250,42900,42900,42900,42900,0
|
|
20240614,103300,2191250,42900,42900,42900,42900,0
|
|
20240614,103200,2191250,42900,42900,42900,42900,0
|
|
20240614,103100,2191250,42900,42900,42900,42900,0
|
|
20240614,103000,2191250,42900,42900,42900,42900,0
|
|
20240614,102900,2191250,42900,42900,42900,42900,9
|
|
20240614,102800,1805150,42950,42950,42950,42950,1
|
|
20240614,102700,1762200,42950,42950,42950,42950,0
|
|
20240614,102600,1762200,42950,42950,42950,42950,3
|
|
20240614,102500,1633350,42950,42950,42950,42950,0
|
|
20240614,102400,1633350,42950,42950,42950,42950,0
|
|
20240614,102300,1633350,42950,42950,42950,42950,0
|
|
20240614,102200,1633350,42950,42950,42950,42950,0
|
|
20240614,102100,1633350,42950,42950,42950,42950,0
|
|
20240614,102000,1633350,42950,42950,42950,42950,0
|
|
20240614,101900,1633350,42950,42950,42950,42950,0
|
|
20240614,101800,1633350,42950,42950,42950,42950,0
|
|
20240614,101700,1633350,42950,42950,42950,42950,0
|
|
20240614,101600,1633350,42950,42950,42950,42950,22
|
|
20240614,101500,688450,43150,43150,43150,43150,0
|
|
20240614,101400,688450,43150,43150,43150,43150,0
|
|
20240614,101300,688450,43150,43150,43150,43150,0
|
|
20240614,101200,688450,43150,43150,43150,43150,0
|
|
20240614,101100,688450,43150,43150,43150,43150,0
|
|
20240614,101000,688450,43150,43150,43150,43150,0
|
|
20240614,100900,688450,43150,43150,43150,43150,0
|
|
20240614,100800,688450,43150,43150,43150,43150,0
|
|
20240614,100700,688450,43150,43150,43150,43150,0
|
|
20240614,100600,688450,43150,43150,43150,43150,0
|
|
20240614,100500,688450,43150,43150,43150,43150,0
|
|
20240614,100400,688450,43150,43150,43150,43150,0
|
|
20240614,100300,688450,43150,43150,43150,43150,0
|
|
20240614,100200,688450,43150,43150,43150,43150,0
|
|
20240614,100100,688450,43150,43150,43150,43150,0
|
|
20240614,100000,688450,43150,43150,43150,43150,1
|
|
20240614,095900,645300,43000,43000,43000,43000,0
|
|
20240614,095800,645300,43000,43000,43000,43000,0
|
|
20240614,095700,645300,43000,43000,43000,43000,3
|
|
20240614,095600,516300,43000,43000,43000,43000,0
|
|
20240614,095500,516300,43000,43000,43000,43000,0
|
|
20240614,095400,516300,43000,43000,43000,43000,0
|
|
20240614,095300,516300,43000,43000,43000,43000,0
|
|
20240614,095200,516300,43000,43000,43000,43000,0
|
|
20240614,095100,516300,43000,43000,43000,43000,0
|
|
20240614,095000,516300,43000,43000,43000,43000,0
|
|
20240614,094900,516300,43000,43000,43000,43000,0
|
|
20240614,094800,516300,43000,43000,43000,43000,0
|
|
20240614,094700,516300,43000,43000,43000,43000,10
|
|
20240614,094600,86300,43150,43150,43150,43150,0
|
|
20240614,094500,86300,43150,43150,43150,43150,0
|
|
20240614,094400,86300,43150,43150,43150,43150,0
|
|
20240614,094300,86300,43150,43150,43150,43150,0
|
|
20240614,094200,86300,43150,43150,43150,43150,0
|
|
20240614,094100,86300,43150,43150,43150,43150,0
|
|
20240614,094000,86300,43150,43150,43150,43150,0
|
|
20240614,093900,86300,43150,43150,43150,43150,0
|
|
20240614,093800,86300,43150,43150,43150,43150,0
|
|
20240614,093700,86300,43150,43150,43150,43150,0
|
|
20240614,093600,86300,43150,43150,43150,43150,0
|
|
20240614,093500,86300,43150,43150,43150,43150,0
|
|
20240614,093400,86300,43150,43150,43150,43150,0
|
|
20240614,093300,86300,43150,43150,43150,43150,0
|
|
20240614,093200,86300,43150,43150,43150,43150,0
|
|
20240614,093100,86300,43150,43150,43150,43150,0
|
|
20240614,093000,86300,43150,43150,43150,43150,0
|
|
20240614,092900,86300,43150,43150,43150,43150,0
|
|
20240614,092800,86300,43150,43150,43150,43150,0
|
|
20240614,092700,86300,43150,43150,43150,43150,0
|
|
20240614,092600,86300,43150,43150,43150,43150,0
|
|
20240614,092500,86300,43150,43150,43150,43150,0
|
|
20240614,092400,86300,43150,43150,43150,43150,0
|
|
20240614,092300,86300,43150,43150,43150,43150,0
|
|
20240614,092200,86300,43150,43150,43150,43150,0
|
|
20240614,092100,86300,43150,43150,43150,43150,0
|
|
20240614,092000,86300,43150,43150,43150,43150,0
|
|
20240614,091900,86300,43150,43150,43150,43150,1
|
|
20240614,091800,43150,43150,43150,43150,43150,0
|
|
20240614,091700,43150,43150,43150,43150,43150,0
|
|
20240614,091600,43150,43150,43150,43150,43150,0
|
|
20240614,091500,43150,43150,43150,43150,43150,1
|
|
20240614,091400,0,43150,43150,43150,43150,0
|
|
20240614,091300,0,43150,43150,43150,43150,0
|
|
20240614,091200,0,43150,43150,43150,43150,0
|
|
20240614,091100,0,43150,43150,43150,43150,0
|
|
20240614,091000,0,43150,43150,43150,43150,0
|
|
20240614,090900,0,43150,43150,43150,43150,0
|
|
20240614,090800,0,43150,43150,43150,43150,0
|
|
20240614,090700,0,43150,43150,43150,43150,0
|
|
20240614,090600,0,43150,43150,43150,43150,0
|
|
20240614,090500,0,43150,43150,43150,43150,0
|
|
20240614,090400,0,43150,43150,43150,43150,0
|
|
20240614,090300,0,43150,43150,43150,43150,0
|
|
20240614,090200,0,43150,43150,43150,43150,0
|
|
20240614,090100,0,43150,43150,43150,43150,0
|
|
20240614,090000,0,43150,43150,43150,43150,0
|