586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184300,190109950,41800,41800,41800,41800,187
|
|
20240619,184200,190109950,41800,41800,41800,41800,0
|
|
20240619,184100,190109950,41800,41800,41800,41800,0
|
|
20240619,184000,190109950,41800,41800,41800,41800,0
|
|
20240619,183900,190109950,41800,41800,41800,41800,0
|
|
20240619,183800,190109950,41800,41800,41800,41800,0
|
|
20240619,183700,190109950,41800,41800,41800,41800,0
|
|
20240619,183600,190109950,41800,41800,41800,41800,0
|
|
20240619,183500,190109950,41800,41800,41800,41800,0
|
|
20240619,183400,190109950,41800,41800,41800,41800,0
|
|
20240619,183300,190109950,41800,41800,41800,41800,0
|
|
20240619,183200,190109950,41800,41800,41800,41800,0
|
|
20240619,183100,190109950,41800,41800,41800,41800,0
|
|
20240619,183000,190109950,41800,41800,41800,41800,0
|
|
20240619,182900,190109950,41800,41800,41800,41800,0
|
|
20240619,182800,190109950,41800,41800,41800,41800,0
|
|
20240619,182700,190109950,41800,41800,41800,41800,0
|
|
20240619,182600,190109950,41800,41800,41800,41800,0
|
|
20240619,182500,190109950,41800,41800,41800,41800,0
|
|
20240619,182400,190109950,41800,41800,41800,41800,0
|
|
20240619,182300,190109950,41800,41800,41800,41800,0
|
|
20240619,182200,190109950,41800,41800,41800,41800,0
|
|
20240619,182100,190109950,41800,41800,41800,41800,0
|
|
20240619,182000,190109950,41800,41800,41800,41800,0
|
|
20240619,181900,190109950,41800,41800,41800,41800,0
|
|
20240619,181800,190109950,41800,41800,41800,41800,0
|
|
20240619,181700,190109950,41800,41800,41800,41800,0
|
|
20240619,181600,190109950,41800,41800,41800,41800,0
|
|
20240619,181500,190109950,41800,41800,41800,41800,0
|
|
20240619,181400,190109950,41800,41800,41800,41800,0
|
|
20240619,181300,190109950,41800,41800,41800,41800,187
|
|
20240619,181200,190109950,41800,41800,41800,41800,0
|
|
20240619,181100,190109950,41800,41800,41800,41800,0
|
|
20240619,181000,190109950,41800,41800,41800,41800,0
|
|
20240619,180900,190109950,41800,41800,41800,41800,0
|
|
20240619,180800,190109950,41800,41800,41800,41800,0
|
|
20240619,180700,190109950,41800,41800,41800,41800,0
|
|
20240619,180600,190109950,41800,41800,41800,41800,0
|
|
20240619,180500,190109950,41800,41800,41800,41800,0
|
|
20240619,180400,190109950,41800,41800,41800,41800,0
|
|
20240619,180300,190109950,41800,41800,41800,41800,0
|
|
20240619,180200,190109950,41800,41800,41800,41800,0
|
|
20240619,180100,190109950,41800,41800,41800,41800,0
|
|
20240619,180000,190109950,41800,41800,41800,41800,0
|
|
20240619,175900,190109950,41800,41800,41800,41800,0
|
|
20240619,175800,190109950,41800,41800,41800,41800,0
|
|
20240619,175700,190109950,41800,41800,41800,41800,0
|
|
20240619,175600,190109950,41800,41800,41800,41800,0
|
|
20240619,175500,190109950,41800,41800,41800,41800,0
|
|
20240619,175400,190109950,41800,41800,41800,41800,0
|
|
20240619,175300,190109950,41800,41800,41800,41800,0
|
|
20240619,175200,190109950,41800,41800,41800,41800,0
|
|
20240619,175100,190109950,41800,41800,41800,41800,0
|
|
20240619,175000,190109950,41800,41800,41800,41800,0
|
|
20240619,174900,190109950,41800,41800,41800,41800,0
|
|
20240619,174800,190109950,41800,41800,41800,41800,0
|
|
20240619,174700,190109950,41800,41800,41800,41800,0
|
|
20240619,174600,190109950,41800,41800,41800,41800,0
|
|
20240619,174500,190109950,41800,41800,41800,41800,0
|
|
20240619,174400,190109950,41800,41800,41800,41800,0
|
|
20240619,174300,190109950,41800,41800,41800,41800,187
|
|
20240619,174200,190109950,41800,41800,41800,41800,0
|
|
20240619,174100,190109950,41800,41800,41800,41800,0
|
|
20240619,174000,190109950,41800,41800,41800,41800,0
|
|
20240619,173900,190109950,41800,41800,41800,41800,0
|
|
20240619,173800,190109950,41800,41800,41800,41800,0
|
|
20240619,173700,190109950,41800,41800,41800,41800,0
|
|
20240619,173600,190109950,41800,41800,41800,41800,0
|
|
20240619,173500,190109950,41800,41800,41800,41800,0
|
|
20240619,173400,190109950,41800,41800,41800,41800,0
|
|
20240619,173300,190109950,41800,41800,41800,41800,0
|
|
20240619,173200,190109950,41800,41800,41800,41800,0
|
|
20240619,173100,190109950,41800,41800,41800,41800,0
|
|
20240619,173000,190109950,41800,41800,41800,41800,0
|
|
20240619,172900,190109950,41800,41800,41800,41800,0
|
|
20240619,172800,190109950,41800,41800,41800,41800,0
|
|
20240619,172700,190109950,41800,41800,41800,41800,0
|
|
20240619,172600,190109950,41800,41800,41800,41800,0
|
|
20240619,172500,190109950,41800,41800,41800,41800,0
|
|
20240619,172400,190109950,41800,41800,41800,41800,0
|
|
20240619,172300,190109950,41800,41800,41800,41800,0
|
|
20240619,172200,190109950,41800,41800,41800,41800,0
|
|
20240619,172100,190109950,41800,41800,41800,41800,0
|
|
20240619,172000,190109950,41800,41800,41800,41800,0
|
|
20240619,171900,190109950,41800,41800,41800,41800,0
|
|
20240619,171800,190109950,41800,41800,41800,41800,0
|
|
20240619,171700,190109950,41800,41800,41800,41800,0
|
|
20240619,171600,190109950,41800,41800,41800,41800,0
|
|
20240619,171500,190109950,41800,41800,41800,41800,0
|
|
20240619,171400,190109950,41800,41800,41800,41800,0
|
|
20240619,171300,190109950,41800,41800,41800,41800,187
|
|
20240619,171200,190109950,41800,41800,41800,41800,0
|
|
20240619,171100,190109950,41800,41800,41800,41800,0
|
|
20240619,171000,190109950,41800,41800,41800,41800,0
|
|
20240619,170900,190109950,41800,41800,41800,41800,0
|
|
20240619,170800,190109950,41800,41800,41800,41800,0
|
|
20240619,170700,190109950,41800,41800,41800,41800,0
|
|
20240619,170600,190109950,41800,41800,41800,41800,0
|
|
20240619,170500,190109950,41800,41800,41800,41800,0
|
|
20240619,170400,190109950,41800,41800,41800,41800,0
|
|
20240619,170300,190109950,41800,41800,41800,41800,0
|
|
20240619,170200,190109950,41800,41800,41800,41800,0
|
|
20240619,170100,190109950,41800,41800,41800,41800,0
|
|
20240619,170000,190109950,41800,41800,41800,41800,0
|
|
20240619,165900,190109950,41800,41800,41800,41800,0
|
|
20240619,165800,190109950,41800,41800,41800,41800,0
|
|
20240619,165700,190109950,41800,41800,41800,41800,0
|
|
20240619,165600,190109950,41800,41800,41800,41800,0
|
|
20240619,165500,190109950,41800,41800,41800,41800,0
|
|
20240619,165400,190109950,41800,41800,41800,41800,0
|
|
20240619,165300,190109950,41800,41800,41800,41800,0
|
|
20240619,165200,190109950,41800,41800,41800,41800,0
|
|
20240619,165100,190109950,41800,41800,41800,41800,0
|
|
20240619,165000,190109950,41800,41800,41800,41800,0
|
|
20240619,164900,190109950,41800,41800,41800,41800,0
|
|
20240619,164800,190109950,41800,41800,41800,41800,0
|
|
20240619,164700,190109950,41800,41800,41800,41800,0
|
|
20240619,164600,190109950,41800,41800,41800,41800,0
|
|
20240619,164500,190109950,41800,41800,41800,41800,0
|
|
20240619,164400,190109950,41800,41800,41800,41800,0
|
|
20240619,164300,190109950,41800,41800,41800,41800,187
|
|
20240619,164200,190109950,41800,41800,41800,41800,0
|
|
20240619,164100,190109950,41800,41800,41800,41800,0
|
|
20240619,164000,190109950,41800,41800,41800,41800,0
|
|
20240619,163900,190109950,41800,41800,41800,41800,0
|
|
20240619,163800,190109950,41800,41800,41800,41800,0
|
|
20240619,163700,190109950,41800,41800,41800,41800,0
|
|
20240619,163600,190109950,41800,41800,41800,41800,0
|
|
20240619,163500,190109950,41800,41800,41800,41800,0
|
|
20240619,163400,190109950,41800,41800,41800,41800,0
|
|
20240619,163300,190109950,41800,41800,41800,41800,0
|
|
20240619,163200,190109950,41800,41800,41800,41800,0
|
|
20240619,163100,190109950,41800,41800,41800,41800,0
|
|
20240619,163000,190109950,41800,41800,41800,41800,0
|
|
20240619,162900,190109950,41800,41800,41800,41800,0
|
|
20240619,162800,190109950,41800,41800,41800,41800,0
|
|
20240619,162700,190109950,41800,41800,41800,41800,0
|
|
20240619,162600,190109950,41800,41800,41800,41800,0
|
|
20240619,162500,190109950,41800,41800,41800,41800,0
|
|
20240619,162400,190109950,41800,41800,41800,41800,0
|
|
20240619,162300,190109950,41800,41800,41800,41800,0
|
|
20240619,162200,190109950,41800,41800,41800,41800,0
|
|
20240619,162100,190109950,41800,41800,41800,41800,0
|
|
20240619,162000,190109950,41800,41800,41800,41800,0
|
|
20240619,161900,190109950,41800,41800,41800,41800,0
|
|
20240619,161800,190109950,41800,41800,41800,41800,0
|
|
20240619,161700,190109950,41800,41800,41800,41800,0
|
|
20240619,161600,190109950,41800,41800,41800,41800,0
|
|
20240619,161500,190109950,41800,41800,41800,41800,0
|
|
20240619,161400,190109950,41800,41800,41800,41800,0
|
|
20240619,161300,190109950,41800,41800,41800,41800,187
|
|
20240619,161200,190109950,41800,41800,41800,41800,0
|
|
20240619,161100,190109950,41800,41800,41800,41800,0
|
|
20240619,161000,190109950,41800,41800,41800,41800,0
|
|
20240619,160900,190109950,41800,41800,41800,41800,0
|
|
20240619,160800,190109950,41800,41800,41800,41800,0
|
|
20240619,160700,190109950,41800,41800,41800,41800,0
|
|
20240619,160600,190109950,41800,41800,41800,41800,0
|
|
20240619,160500,190109950,41800,41800,41800,41800,0
|
|
20240619,160400,190109950,41800,41800,41800,41800,0
|
|
20240619,160300,190109950,41800,41800,41800,41800,0
|
|
20240619,160200,190109950,41800,41800,41800,41800,0
|
|
20240619,160100,190109950,41800,41800,41800,41800,0
|
|
20240619,160000,190109950,41800,41800,41800,41800,0
|
|
20240619,155900,190109950,41800,41800,41800,41800,0
|
|
20240619,155800,190109950,41800,41800,41800,41800,0
|
|
20240619,155700,190109950,41800,41800,41800,41800,0
|
|
20240619,155600,190109950,41800,41800,41800,41800,0
|
|
20240619,155500,190109950,41800,41800,41800,41800,0
|
|
20240619,155400,190109950,41800,41800,41800,41800,0
|
|
20240619,155300,190109950,41800,41800,41800,41800,0
|
|
20240619,155200,190109950,41800,41800,41800,41800,0
|
|
20240619,155100,190109950,41800,41800,41800,41800,0
|
|
20240619,155000,190109950,41800,41800,41800,41800,0
|
|
20240619,154900,190109950,41800,41800,41800,41800,0
|
|
20240619,154800,190109950,41800,41800,41800,41800,0
|
|
20240619,154700,190109950,41800,41800,41800,41800,0
|
|
20240619,154600,190109950,41800,41800,41800,41800,0
|
|
20240619,154500,190109950,41800,41800,41800,41800,0
|
|
20240619,154400,190109950,41800,41800,41800,41800,0
|
|
20240619,154300,190109950,41800,41800,41800,41800,187
|
|
20240619,154200,190109950,41800,41800,41800,41800,0
|
|
20240619,154100,190109950,41800,41800,41800,41800,0
|
|
20240619,154000,190109950,41800,41800,41800,41800,0
|
|
20240619,153900,190109950,41800,41800,41800,41800,0
|
|
20240619,153800,190109950,41800,41800,41800,41800,0
|
|
20240619,153700,190109950,41800,41800,41800,41800,0
|
|
20240619,153600,190109950,41800,41800,41800,41800,0
|
|
20240619,153500,190109950,41800,41800,41800,41800,0
|
|
20240619,153400,190109950,41800,41800,41800,41800,0
|
|
20240619,153300,190109950,41800,41800,41800,41800,0
|
|
20240619,153200,190109950,41800,41800,41800,41800,0
|
|
20240619,153100,190109950,41800,41800,41800,41800,0
|
|
20240619,153000,190109950,41800,41800,41800,41800,187
|
|
20240619,152900,182293350,41400,41400,41400,41400,0
|
|
20240619,152800,182293350,41400,41400,41400,41400,0
|
|
20240619,152700,182293350,41400,41400,41400,41400,0
|
|
20240619,152600,182293350,41400,41400,41400,41400,0
|
|
20240619,152500,182293350,41400,41400,41400,41400,0
|
|
20240619,152400,182293350,41400,41400,41400,41400,0
|
|
20240619,152300,182293350,41400,41400,41400,41400,0
|
|
20240619,152200,182293350,41400,41400,41400,41400,0
|
|
20240619,152100,182293350,41400,41400,41400,41400,0
|
|
20240619,152000,182293350,41400,41400,41400,41400,0
|
|
20240619,151900,182293350,41400,41400,41400,41400,0
|
|
20240619,151800,182293350,41400,41400,41400,41400,0
|
|
20240619,151700,182293350,41400,41400,41400,41400,2
|
|
20240619,151600,182210550,41400,41400,41400,41400,5
|
|
20240619,151500,182003550,41400,41400,41400,41400,0
|
|
20240619,151400,182003550,41400,41400,41400,41400,48
|
|
20240619,151300,180016350,41400,41400,41400,41400,0
|
|
20240619,151200,180016350,41400,41400,41400,41400,0
|
|
20240619,151100,180016350,41400,41400,41400,41400,1
|
|
20240619,151000,179974950,41350,41350,41350,41350,0
|
|
20240619,150900,179974950,41350,41350,41350,41350,0
|
|
20240619,150800,179974950,41350,41350,41350,41350,1
|
|
20240619,150700,179933600,41350,41350,41350,41350,0
|
|
20240619,150600,179933600,41350,41350,41350,41350,19
|
|
20240619,150500,179147950,41250,41250,41250,41250,0
|
|
20240619,150400,179147950,41250,41250,41250,41250,0
|
|
20240619,150300,179147950,41250,41250,41250,41250,9
|
|
20240619,150200,178776700,41050,41050,41050,41050,0
|
|
20240619,150100,178776700,41050,41000,41050,41000,90
|
|
20240619,150000,175086600,41000,41400,41400,41000,116
|
|
20240619,145900,170322200,41400,41400,41400,41400,3
|
|
20240619,145800,170198000,41100,41150,41150,41000,203
|
|
20240619,145700,161866850,41200,41200,41200,41200,6
|
|
20240619,145600,161619650,41200,41200,41200,41200,1
|
|
20240619,145500,161578450,41200,41250,41350,41200,12
|
|
20240619,145400,161082750,41250,41250,41250,41250,1
|
|
20240619,145300,161041500,41250,41250,41250,41250,25
|
|
20240619,145200,160010250,41150,41250,41250,41150,44
|
|
20240619,145100,158198050,41000,41450,41450,41000,1000
|
|
20240619,145000,117088450,41450,41450,41450,41450,0
|
|
20240619,144900,117088450,41450,41450,41450,41450,0
|
|
20240619,144800,117088450,41450,41450,41450,41450,0
|
|
20240619,144700,117088450,41450,41450,41450,41450,0
|
|
20240619,144600,117088450,41450,41450,41450,41450,12
|
|
20240619,144500,116591050,41500,41500,41500,41500,0
|
|
20240619,144400,116591050,41500,41500,41500,41500,0
|
|
20240619,144300,116591050,41500,41500,41500,41500,0
|
|
20240619,144200,116591050,41500,41500,41500,41500,0
|
|
20240619,144100,116591050,41500,41500,41500,41500,0
|
|
20240619,144000,116591050,41500,41500,41500,41500,0
|
|
20240619,143900,116591050,41500,41500,41500,41500,0
|
|
20240619,143800,116591050,41500,41500,41500,41500,0
|
|
20240619,143700,116591050,41500,41500,41500,41500,0
|
|
20240619,143600,116591050,41500,41500,41500,41500,0
|
|
20240619,143500,116591050,41500,41500,41500,41500,0
|
|
20240619,143400,116591050,41500,41500,41500,41500,7
|
|
20240619,143300,116300550,41500,41500,41500,41500,0
|
|
20240619,143200,116300550,41500,41500,41500,41500,0
|
|
20240619,143100,116300550,41500,41500,41500,41500,1
|
|
20240619,143000,116259050,41750,41750,41750,41750,2
|
|
20240619,142900,116175550,41750,41750,41750,41750,0
|
|
20240619,142800,116175550,41750,41750,41750,41750,0
|
|
20240619,142700,116175550,41750,41750,41750,41750,48
|
|
20240619,142600,114171550,41750,41750,41750,41750,0
|
|
20240619,142500,114171550,41750,41750,41750,41750,0
|
|
20240619,142400,114171550,41750,41750,41750,41750,0
|
|
20240619,142300,114171550,41750,41750,41750,41750,0
|
|
20240619,142200,114171550,41750,41750,41750,41750,0
|
|
20240619,142100,114171550,41750,41750,41750,41750,30
|
|
20240619,142000,112919050,41750,41750,41750,41750,0
|
|
20240619,141900,112919050,41750,41750,41750,41750,0
|
|
20240619,141800,112919050,41750,41750,41750,41750,0
|
|
20240619,141700,112919050,41750,41750,41750,41750,0
|
|
20240619,141600,112919050,41750,41750,41750,41750,0
|
|
20240619,141500,112919050,41750,41750,41750,41750,0
|
|
20240619,141400,112919050,41750,41750,41750,41750,0
|
|
20240619,141300,112919050,41750,41750,41750,41750,0
|
|
20240619,141200,112919050,41750,41750,41750,41750,0
|
|
20240619,141100,112919050,41750,41750,41750,41750,0
|
|
20240619,141000,112919050,41750,41750,41750,41750,0
|
|
20240619,140900,112919050,41750,41750,41750,41750,0
|
|
20240619,140800,112919050,41750,41750,41750,41750,0
|
|
20240619,140700,112919050,41750,41750,41750,41750,0
|
|
20240619,140600,112919050,41750,41750,41750,41750,0
|
|
20240619,140500,112919050,41750,41750,41750,41750,0
|
|
20240619,140400,112919050,41750,41750,41750,41750,0
|
|
20240619,140300,112919050,41750,41750,41750,41750,0
|
|
20240619,140200,112919050,41750,41750,41750,41750,0
|
|
20240619,140100,112919050,41750,41750,41750,41750,0
|
|
20240619,140000,112919050,41750,41550,41750,41500,109
|
|
20240619,135900,108387850,41600,41600,41600,41600,0
|
|
20240619,135800,108387850,41600,41600,41600,41600,3
|
|
20240619,135700,108263050,41600,41600,41600,41600,2
|
|
20240619,135600,108179850,41550,41550,41550,41550,22
|
|
20240619,135500,107265750,41600,41600,41600,41600,1
|
|
20240619,135400,107224150,41550,41550,41550,41550,0
|
|
20240619,135300,107224150,41550,41550,41550,41550,0
|
|
20240619,135200,107224150,41550,41550,41550,41550,0
|
|
20240619,135100,107224150,41550,41550,41550,41550,0
|
|
20240619,135000,107224150,41550,41550,41550,41550,0
|
|
20240619,134900,107224150,41550,41550,41550,41550,83
|
|
20240619,134800,103775500,41550,41550,41550,41550,103
|
|
20240619,134700,99495850,41550,41550,41550,41550,3
|
|
20240619,134600,99371200,41550,41550,41550,41550,0
|
|
20240619,134500,99371200,41550,41550,41550,41550,110
|
|
20240619,134400,94800700,41550,41550,41550,41550,3
|
|
20240619,134300,94676050,41550,41550,41550,41550,0
|
|
20240619,134200,94676050,41550,41550,41550,41550,7
|
|
20240619,134100,94385200,41550,41550,41550,41550,3
|
|
20240619,134000,94260550,41550,41550,41550,41550,0
|
|
20240619,133900,94260550,41550,41550,41550,41550,0
|
|
20240619,133800,94260550,41550,41550,41550,41550,0
|
|
20240619,133700,94260550,41550,41550,41550,41550,0
|
|
20240619,133600,94260550,41550,41550,41550,41550,1
|
|
20240619,133500,94219000,41550,41550,41550,41550,0
|
|
20240619,133400,94219000,41550,41550,41550,41550,0
|
|
20240619,133300,94219000,41550,41550,41550,41550,0
|
|
20240619,133200,94219000,41550,41550,41550,41550,10
|
|
20240619,133100,93803500,41600,41600,41600,41600,0
|
|
20240619,133000,93803500,41600,41600,41600,41600,0
|
|
20240619,132900,93803500,41600,41600,41600,41600,0
|
|
20240619,132800,93803500,41600,41750,41750,41600,31
|
|
20240619,132700,92512250,42000,42000,42000,42000,0
|
|
20240619,132600,92512250,42000,42000,42000,42000,0
|
|
20240619,132500,92512250,42000,42000,42000,42000,0
|
|
20240619,132400,92512250,42000,42000,42000,42000,0
|
|
20240619,132300,92512250,42000,42000,42000,42000,0
|
|
20240619,132200,92512250,42000,42000,42000,42000,0
|
|
20240619,132100,92512250,42000,42000,42000,42000,0
|
|
20240619,132000,92512250,42000,42000,42000,42000,0
|
|
20240619,131900,92512250,42000,42000,42000,42000,0
|
|
20240619,131800,92512250,42000,42000,42000,42000,0
|
|
20240619,131700,92512250,42000,42000,42000,42000,0
|
|
20240619,131600,92512250,42000,42000,42000,42000,0
|
|
20240619,131500,92512250,42000,42000,42000,42000,0
|
|
20240619,131400,92512250,42000,42000,42000,42000,0
|
|
20240619,131300,92512250,42000,42000,42000,42000,0
|
|
20240619,131200,92512250,42000,42000,42000,42000,0
|
|
20240619,131100,92512250,42000,42000,42000,42000,0
|
|
20240619,131000,92512250,42000,42000,42000,42000,0
|
|
20240619,130900,92512250,42000,42000,42000,42000,0
|
|
20240619,130800,92512250,42000,42000,42000,42000,0
|
|
20240619,130700,92512250,42000,42000,42000,42000,0
|
|
20240619,130600,92512250,42000,42000,42000,42000,0
|
|
20240619,130500,92512250,42000,42000,42000,42000,0
|
|
20240619,130400,92512250,42000,42000,42000,42000,0
|
|
20240619,130300,92512250,42000,42000,42000,42000,0
|
|
20240619,130200,92512250,42000,42000,42000,42000,0
|
|
20240619,130100,92512250,42000,42000,42000,42000,0
|
|
20240619,130000,92512250,42000,42000,42000,42000,1
|
|
20240619,125900,92470250,41950,41950,41950,41950,0
|
|
20240619,125800,92470250,41950,41950,41950,41950,0
|
|
20240619,125700,92470250,41950,41700,41950,41700,40
|
|
20240619,125600,90798450,41750,41800,41800,41750,4
|
|
20240619,125500,90631400,41650,41650,41650,41650,0
|
|
20240619,125400,90631400,41650,41650,41650,41650,0
|
|
20240619,125300,90631400,41650,41650,41650,41650,0
|
|
20240619,125200,90631400,41650,41650,41650,41650,0
|
|
20240619,125100,90631400,41650,41650,41650,41650,0
|
|
20240619,125000,90631400,41650,41650,41650,41650,0
|
|
20240619,124900,90631400,41650,41650,41650,41650,0
|
|
20240619,124800,90631400,41650,41650,41650,41650,0
|
|
20240619,124700,90631400,41650,41650,41650,41650,0
|
|
20240619,124600,90631400,41650,41650,41650,41650,0
|
|
20240619,124500,90631400,41650,41650,41650,41650,0
|
|
20240619,124400,90631400,41650,41650,41650,41650,0
|
|
20240619,124300,90631400,41650,41650,41650,41650,0
|
|
20240619,124200,90631400,41650,41650,41650,41650,0
|
|
20240619,124100,90631400,41650,41650,41650,41650,0
|
|
20240619,124000,90631400,41650,41650,41650,41650,0
|
|
20240619,123900,90631400,41650,41650,41650,41650,0
|
|
20240619,123800,90631400,41650,41650,41650,41650,0
|
|
20240619,123700,90631400,41650,41650,41650,41650,0
|
|
20240619,123600,90631400,41650,41650,41650,41650,0
|
|
20240619,123500,90631400,41650,41650,41650,41650,0
|
|
20240619,123400,90631400,41650,41650,41650,41650,0
|
|
20240619,123300,90631400,41650,41650,41650,41650,0
|
|
20240619,123200,90631400,41650,41650,41650,41650,0
|
|
20240619,123100,90631400,41650,41650,41650,41650,0
|
|
20240619,123000,90631400,41650,41650,41650,41650,0
|
|
20240619,122900,90631400,41650,41650,41650,41650,0
|
|
20240619,122800,90631400,41650,41650,41650,41650,0
|
|
20240619,122700,90631400,41650,41650,41650,41650,1
|
|
20240619,122600,90589750,41800,41800,41800,41800,0
|
|
20240619,122500,90589750,41800,41800,41800,41800,10
|
|
20240619,122400,90171750,41500,41500,41500,41500,0
|
|
20240619,122300,90171750,41500,41500,41500,41500,0
|
|
20240619,122200,90171750,41500,41500,41500,41500,0
|
|
20240619,122100,90171750,41500,41500,41500,41500,0
|
|
20240619,122000,90171750,41500,41500,41500,41500,0
|
|
20240619,121900,90171750,41500,41500,41500,41500,0
|
|
20240619,121800,90171750,41500,41500,41500,41500,0
|
|
20240619,121700,90171750,41500,41500,41500,41500,0
|
|
20240619,121600,90171750,41500,41500,41500,41500,0
|
|
20240619,121500,90171750,41500,41500,41500,41500,0
|
|
20240619,121400,90171750,41500,41500,41500,41500,0
|
|
20240619,121300,90171750,41500,41500,41500,41500,0
|
|
20240619,121200,90171750,41500,41500,41500,41500,0
|
|
20240619,121100,90171750,41500,41500,41500,41500,0
|
|
20240619,121000,90171750,41500,41500,41500,41500,0
|
|
20240619,120900,90171750,41500,41500,41500,41500,0
|
|
20240619,120800,90171750,41500,41500,41500,41500,0
|
|
20240619,120700,90171750,41500,41500,41500,41500,0
|
|
20240619,120600,90171750,41500,41500,41500,41500,1
|
|
20240619,120500,90130250,41500,41500,41500,41500,0
|
|
20240619,120400,90130250,41500,41500,41500,41500,0
|
|
20240619,120300,90130250,41500,41500,41500,41500,0
|
|
20240619,120200,90130250,41500,41500,41500,41500,0
|
|
20240619,120100,90130250,41500,41450,41500,41450,91
|
|
20240619,120000,86357450,41450,41450,41450,41450,30
|
|
20240619,115900,85113950,41300,41300,41300,41300,13
|
|
20240619,115800,84577050,41300,41300,41300,41300,2
|
|
20240619,115700,84494450,41100,41100,41100,41100,2
|
|
20240619,115600,84412250,41050,41350,41350,41000,361
|
|
20240619,115500,69600050,41450,41600,41600,41450,959
|
|
20240619,115400,29800000,41600,41850,41850,41600,400
|
|
20240619,115300,13130650,41900,41900,41900,41900,0
|
|
20240619,115200,13130650,41900,41900,41900,41900,0
|
|
20240619,115100,13130650,41900,41900,41900,41900,0
|
|
20240619,115000,13130650,41900,41900,41900,41900,0
|
|
20240619,114900,13130650,41900,41900,41900,41900,21
|
|
20240619,114800,12250750,41950,41950,41950,41950,0
|
|
20240619,114700,12250750,41950,41950,41950,41950,0
|
|
20240619,114600,12250750,41950,41950,41950,41950,0
|
|
20240619,114500,12250750,41950,41950,41950,41950,0
|
|
20240619,114400,12250750,41950,41950,41950,41950,0
|
|
20240619,114300,12250750,41950,41950,41950,41950,0
|
|
20240619,114200,12250750,41950,41950,41950,41950,0
|
|
20240619,114100,12250750,41950,41950,41950,41950,0
|
|
20240619,114000,12250750,41950,41950,41950,41950,0
|
|
20240619,113900,12250750,41950,41950,41950,41950,0
|
|
20240619,113800,12250750,41950,41950,41950,41950,0
|
|
20240619,113700,12250750,41950,41950,41950,41950,0
|
|
20240619,113600,12250750,41950,41950,41950,41950,0
|
|
20240619,113500,12250750,41950,41950,41950,41950,0
|
|
20240619,113400,12250750,41950,41950,41950,41950,0
|
|
20240619,113300,12250750,41950,41950,41950,41950,0
|
|
20240619,113200,12250750,41950,41950,41950,41950,0
|
|
20240619,113100,12250750,41950,41950,41950,41950,0
|
|
20240619,113000,12250750,41950,41950,41950,41950,0
|
|
20240619,112900,12250750,41950,41950,41950,41950,0
|
|
20240619,112800,12250750,41950,41950,41950,41950,0
|
|
20240619,112700,12250750,41950,41950,41950,41950,0
|
|
20240619,112600,12250750,41950,41950,41950,41950,0
|
|
20240619,112500,12250750,41950,41950,41950,41950,0
|
|
20240619,112400,12250750,41950,41950,41950,41950,0
|
|
20240619,112300,12250750,41950,41950,41950,41950,0
|
|
20240619,112200,12250750,41950,41950,41950,41950,0
|
|
20240619,112100,12250750,41950,41950,41950,41950,0
|
|
20240619,112000,12250750,41950,41950,41950,41950,0
|
|
20240619,111900,12250750,41950,41950,41950,41950,0
|
|
20240619,111800,12250750,41950,41950,41950,41950,0
|
|
20240619,111700,12250750,41950,41950,41950,41950,0
|
|
20240619,111600,12250750,41950,41950,41950,41950,0
|
|
20240619,111500,12250750,41950,41950,41950,41950,0
|
|
20240619,111400,12250750,41950,41950,41950,41950,0
|
|
20240619,111300,12250750,41950,41950,41950,41950,0
|
|
20240619,111200,12250750,41950,41950,41950,41950,0
|
|
20240619,111100,12250750,41950,41950,41950,41950,0
|
|
20240619,111000,12250750,41950,41950,41950,41950,0
|
|
20240619,110900,12250750,41950,41950,41950,41950,2
|
|
20240619,110800,12166850,41850,41850,41850,41850,0
|
|
20240619,110700,12166850,41850,41850,41850,41850,0
|
|
20240619,110600,12166850,41850,41900,41900,41850,201
|
|
20240619,110500,3753100,42000,42000,42000,42000,3
|
|
20240619,110400,3627100,42000,42000,42000,42000,0
|
|
20240619,110300,3627100,42000,42000,42000,42000,0
|
|
20240619,110200,3627100,42000,42000,42000,42000,10
|
|
20240619,110100,3207100,42150,42150,42150,42150,0
|
|
20240619,110000,3207100,42150,42150,42150,42150,0
|
|
20240619,105900,3207100,42150,42150,42150,42150,0
|
|
20240619,105800,3207100,42150,42150,42150,42150,0
|
|
20240619,105700,3207100,42150,42150,42150,42150,0
|
|
20240619,105600,3207100,42150,42150,42150,42150,0
|
|
20240619,105500,3207100,42150,42150,42150,42150,0
|
|
20240619,105400,3207100,42150,42150,42150,42150,0
|
|
20240619,105300,3207100,42150,42150,42150,42150,0
|
|
20240619,105200,3207100,42150,42150,42150,42150,0
|
|
20240619,105100,3207100,42150,42150,42150,42150,0
|
|
20240619,105000,3207100,42150,42150,42150,42150,7
|
|
20240619,104900,2912050,42100,42200,42200,42100,32
|
|
20240619,104800,1563700,42200,42200,42200,42200,0
|
|
20240619,104700,1563700,42200,42200,42200,42200,0
|
|
20240619,104600,1563700,42200,42200,42200,42200,0
|
|
20240619,104500,1563700,42200,42200,42200,42200,0
|
|
20240619,104400,1563700,42200,42200,42200,42200,0
|
|
20240619,104300,1563700,42200,42200,42200,42200,1
|
|
20240619,104200,1521500,42200,42200,42200,42200,0
|
|
20240619,104100,1521500,42200,42200,42200,42200,0
|
|
20240619,104000,1521500,42200,42200,42200,42200,0
|
|
20240619,103900,1521500,42200,42200,42200,42200,0
|
|
20240619,103800,1521500,42200,42200,42200,42200,0
|
|
20240619,103700,1521500,42200,42200,42200,42200,0
|
|
20240619,103600,1521500,42200,42200,42200,42200,0
|
|
20240619,103500,1521500,42200,42200,42200,42200,0
|
|
20240619,103400,1521500,42200,42200,42200,42200,0
|
|
20240619,103300,1521500,42200,42200,42200,42200,0
|
|
20240619,103200,1521500,42200,42200,42200,42200,0
|
|
20240619,103100,1521500,42200,42200,42200,42200,0
|
|
20240619,103000,1521500,42200,42200,42200,42200,0
|
|
20240619,102900,1521500,42200,42200,42200,42200,0
|
|
20240619,102800,1521500,42200,42200,42200,42200,0
|
|
20240619,102700,1521500,42200,42200,42200,42200,0
|
|
20240619,102600,1521500,42200,42200,42200,42200,0
|
|
20240619,102500,1521500,42200,42200,42200,42200,0
|
|
20240619,102400,1521500,42200,42200,42200,42200,0
|
|
20240619,102300,1521500,42200,42200,42200,42200,0
|
|
20240619,102200,1521500,42200,42200,42200,42200,0
|
|
20240619,102100,1521500,42200,42200,42200,42200,0
|
|
20240619,102000,1521500,42200,42200,42200,42200,16
|
|
20240619,101900,846300,42450,42450,42450,42450,0
|
|
20240619,101800,846300,42450,42450,42450,42450,0
|
|
20240619,101700,846300,42450,42450,42450,42450,0
|
|
20240619,101600,846300,42450,42450,42450,42450,0
|
|
20240619,101500,846300,42450,42450,42450,42450,0
|
|
20240619,101400,846300,42450,42450,42450,42450,0
|
|
20240619,101300,846300,42450,42450,42450,42450,0
|
|
20240619,101200,846300,42450,42450,42450,42450,0
|
|
20240619,101100,846300,42450,42450,42450,42450,0
|
|
20240619,101000,846300,42450,42450,42450,42450,0
|
|
20240619,100900,846300,42450,42450,42450,42450,0
|
|
20240619,100800,846300,42450,42450,42450,42450,0
|
|
20240619,100700,846300,42450,42450,42450,42450,2
|
|
20240619,100600,761400,42200,42200,42200,42200,0
|
|
20240619,100500,761400,42200,42200,42200,42200,0
|
|
20240619,100400,761400,42200,42200,42200,42200,0
|
|
20240619,100300,761400,42200,42200,42200,42200,0
|
|
20240619,100200,761400,42200,42200,42200,42200,10
|
|
20240619,100100,339400,42250,42250,42250,42250,2
|
|
20240619,100000,254900,42200,42200,42200,42200,1
|
|
20240619,095900,212700,42500,42500,42500,42500,0
|
|
20240619,095800,212700,42500,42500,42500,42500,0
|
|
20240619,095700,212700,42500,42500,42500,42500,0
|
|
20240619,095600,212700,42500,42500,42500,42500,0
|
|
20240619,095500,212700,42500,42500,42500,42500,0
|
|
20240619,095400,212700,42500,42500,42500,42500,0
|
|
20240619,095300,212700,42500,42500,42500,42500,0
|
|
20240619,095200,212700,42500,42500,42500,42500,0
|
|
20240619,095100,212700,42500,42500,42500,42500,0
|
|
20240619,095000,212700,42500,42500,42500,42500,0
|
|
20240619,094900,212700,42500,42500,42500,42500,0
|
|
20240619,094800,212700,42500,42500,42500,42500,0
|
|
20240619,094700,212700,42500,42500,42500,42500,0
|
|
20240619,094600,212700,42500,42500,42500,42500,0
|
|
20240619,094500,212700,42500,42500,42500,42500,0
|
|
20240619,094400,212700,42500,42500,42500,42500,0
|
|
20240619,094300,212700,42500,42500,42500,42500,0
|
|
20240619,094200,212700,42500,42500,42500,42500,0
|
|
20240619,094100,212700,42500,42500,42500,42500,0
|
|
20240619,094000,212700,42500,42500,42500,42500,0
|
|
20240619,093900,212700,42500,42500,42500,42500,0
|
|
20240619,093800,212700,42500,42500,42500,42500,0
|
|
20240619,093700,212700,42500,42500,42500,42500,0
|
|
20240619,093600,212700,42500,42500,42500,42500,0
|
|
20240619,093500,212700,42500,42500,42500,42500,0
|
|
20240619,093400,212700,42500,42500,42500,42500,0
|
|
20240619,093300,212700,42500,42500,42500,42500,0
|
|
20240619,093200,212700,42500,42500,42500,42500,0
|
|
20240619,093100,212700,42500,42500,42500,42500,0
|
|
20240619,093000,212700,42500,42500,42500,42500,0
|
|
20240619,092900,212700,42500,42500,42500,42500,0
|
|
20240619,092800,212700,42500,42500,42500,42500,0
|
|
20240619,092700,212700,42500,42500,42500,42500,0
|
|
20240619,092600,212700,42500,42500,42500,42500,0
|
|
20240619,092500,212700,42500,42500,42500,42500,0
|
|
20240619,092400,212700,42500,42500,42500,42500,0
|
|
20240619,092300,212700,42500,42500,42500,42500,0
|
|
20240619,092200,212700,42500,42500,42500,42500,0
|
|
20240619,092100,212700,42500,42500,42500,42500,0
|
|
20240619,092000,212700,42500,42500,42500,42500,0
|
|
20240619,091900,212700,42500,42500,42500,42500,0
|
|
20240619,091800,212700,42500,42500,42500,42500,0
|
|
20240619,091700,212700,42500,42500,42500,42500,0
|
|
20240619,091600,212700,42500,42500,42500,42500,0
|
|
20240619,091500,212700,42500,42500,42500,42500,0
|
|
20240619,091400,212700,42500,42500,42500,42500,0
|
|
20240619,091300,212700,42500,42500,42500,42500,0
|
|
20240619,091200,212700,42500,42500,42500,42500,0
|
|
20240619,091100,212700,42500,42500,42500,42500,0
|
|
20240619,091000,212700,42500,42500,42500,42500,0
|
|
20240619,090900,212700,42500,42500,42500,42500,0
|
|
20240619,090800,212700,42500,42500,42500,42500,0
|
|
20240619,090700,212700,42500,42500,42500,42500,0
|
|
20240619,090600,212700,42500,42500,42500,42500,0
|
|
20240619,090500,212700,42500,42500,42500,42500,1
|
|
20240619,090400,170200,42550,42550,42550,42550,0
|
|
20240619,090300,170200,42550,42550,42550,42550,0
|
|
20240619,090200,170200,42550,42550,42550,42550,0
|
|
20240619,090100,170200,42550,42550,42550,42550,0
|
|
20240619,090000,170200,42550,42550,42550,42550,4
|