586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,184300,114030500,41550,41550,41550,41550,240
|
|
20240620,184200,114030500,41550,41550,41550,41550,0
|
|
20240620,184100,114030500,41550,41550,41550,41550,0
|
|
20240620,184000,114030500,41550,41550,41550,41550,0
|
|
20240620,183900,114030500,41550,41550,41550,41550,0
|
|
20240620,183800,114030500,41550,41550,41550,41550,0
|
|
20240620,183700,114030500,41550,41550,41550,41550,0
|
|
20240620,183600,114030500,41550,41550,41550,41550,0
|
|
20240620,183500,114030500,41550,41550,41550,41550,0
|
|
20240620,183400,114030500,41550,41550,41550,41550,0
|
|
20240620,183300,114030500,41550,41550,41550,41550,0
|
|
20240620,183200,114030500,41550,41550,41550,41550,0
|
|
20240620,183100,114030500,41550,41550,41550,41550,0
|
|
20240620,183000,114030500,41550,41550,41550,41550,0
|
|
20240620,182900,114030500,41550,41550,41550,41550,0
|
|
20240620,182800,114030500,41550,41550,41550,41550,0
|
|
20240620,182700,114030500,41550,41550,41550,41550,0
|
|
20240620,182600,114030500,41550,41550,41550,41550,0
|
|
20240620,182500,114030500,41550,41550,41550,41550,0
|
|
20240620,182400,114030500,41550,41550,41550,41550,0
|
|
20240620,182300,114030500,41550,41550,41550,41550,0
|
|
20240620,182200,114030500,41550,41550,41550,41550,0
|
|
20240620,182100,114030500,41550,41550,41550,41550,0
|
|
20240620,182000,114030500,41550,41550,41550,41550,0
|
|
20240620,181900,114030500,41550,41550,41550,41550,0
|
|
20240620,181800,114030500,41550,41550,41550,41550,0
|
|
20240620,181700,114030500,41550,41550,41550,41550,0
|
|
20240620,181600,114030500,41550,41550,41550,41550,0
|
|
20240620,181500,114030500,41550,41550,41550,41550,0
|
|
20240620,181400,114030500,41550,41550,41550,41550,0
|
|
20240620,181300,114030500,41550,41550,41550,41550,240
|
|
20240620,181200,114030500,41550,41550,41550,41550,0
|
|
20240620,181100,114030500,41550,41550,41550,41550,0
|
|
20240620,181000,114030500,41550,41550,41550,41550,0
|
|
20240620,180900,114030500,41550,41550,41550,41550,0
|
|
20240620,180800,114030500,41550,41550,41550,41550,0
|
|
20240620,180700,114030500,41550,41550,41550,41550,0
|
|
20240620,180600,114030500,41550,41550,41550,41550,0
|
|
20240620,180500,114030500,41550,41550,41550,41550,0
|
|
20240620,180400,114030500,41550,41550,41550,41550,0
|
|
20240620,180300,114030500,41550,41550,41550,41550,0
|
|
20240620,180200,114030500,41550,41550,41550,41550,0
|
|
20240620,180100,114030500,41550,41550,41550,41550,0
|
|
20240620,180000,114030500,41550,41550,41550,41550,0
|
|
20240620,175900,114030500,41550,41550,41550,41550,0
|
|
20240620,175800,114030500,41550,41550,41550,41550,0
|
|
20240620,175700,114030500,41550,41550,41550,41550,0
|
|
20240620,175600,114030500,41550,41550,41550,41550,0
|
|
20240620,175500,114030500,41550,41550,41550,41550,0
|
|
20240620,175400,114030500,41550,41550,41550,41550,0
|
|
20240620,175300,114030500,41550,41550,41550,41550,0
|
|
20240620,175200,114030500,41550,41550,41550,41550,0
|
|
20240620,175100,114030500,41550,41550,41550,41550,0
|
|
20240620,175000,114030500,41550,41550,41550,41550,0
|
|
20240620,174900,114030500,41550,41550,41550,41550,0
|
|
20240620,174800,114030500,41550,41550,41550,41550,0
|
|
20240620,174700,114030500,41550,41550,41550,41550,0
|
|
20240620,174600,114030500,41550,41550,41550,41550,0
|
|
20240620,174500,114030500,41550,41550,41550,41550,0
|
|
20240620,174400,114030500,41550,41550,41550,41550,0
|
|
20240620,174300,114030500,41550,41550,41550,41550,240
|
|
20240620,174200,114030500,41550,41550,41550,41550,0
|
|
20240620,174100,114030500,41550,41550,41550,41550,0
|
|
20240620,174000,114030500,41550,41550,41550,41550,0
|
|
20240620,173900,114030500,41550,41550,41550,41550,0
|
|
20240620,173800,114030500,41550,41550,41550,41550,0
|
|
20240620,173700,114030500,41550,41550,41550,41550,0
|
|
20240620,173600,114030500,41550,41550,41550,41550,0
|
|
20240620,173500,114030500,41550,41550,41550,41550,0
|
|
20240620,173400,114030500,41550,41550,41550,41550,0
|
|
20240620,173300,114030500,41550,41550,41550,41550,0
|
|
20240620,173200,114030500,41550,41550,41550,41550,0
|
|
20240620,173100,114030500,41550,41550,41550,41550,0
|
|
20240620,173000,114030500,41550,41550,41550,41550,0
|
|
20240620,172900,114030500,41550,41550,41550,41550,0
|
|
20240620,172800,114030500,41550,41550,41550,41550,0
|
|
20240620,172700,114030500,41550,41550,41550,41550,0
|
|
20240620,172600,114030500,41550,41550,41550,41550,0
|
|
20240620,172500,114030500,41550,41550,41550,41550,0
|
|
20240620,172400,114030500,41550,41550,41550,41550,0
|
|
20240620,172300,114030500,41550,41550,41550,41550,0
|
|
20240620,172200,114030500,41550,41550,41550,41550,0
|
|
20240620,172100,114030500,41550,41550,41550,41550,0
|
|
20240620,172000,114030500,41550,41550,41550,41550,0
|
|
20240620,171900,114030500,41550,41550,41550,41550,0
|
|
20240620,171800,114030500,41550,41550,41550,41550,0
|
|
20240620,171700,114030500,41550,41550,41550,41550,0
|
|
20240620,171600,114030500,41550,41550,41550,41550,0
|
|
20240620,171500,114030500,41550,41550,41550,41550,0
|
|
20240620,171400,114030500,41550,41550,41550,41550,0
|
|
20240620,171300,114030500,41550,41550,41550,41550,240
|
|
20240620,171200,114030500,41550,41550,41550,41550,0
|
|
20240620,171100,114030500,41550,41550,41550,41550,0
|
|
20240620,171000,114030500,41550,41550,41550,41550,0
|
|
20240620,170900,114030500,41550,41550,41550,41550,0
|
|
20240620,170800,114030500,41550,41550,41550,41550,0
|
|
20240620,170700,114030500,41550,41550,41550,41550,0
|
|
20240620,170600,114030500,41550,41550,41550,41550,0
|
|
20240620,170500,114030500,41550,41550,41550,41550,0
|
|
20240620,170400,114030500,41550,41550,41550,41550,0
|
|
20240620,170300,114030500,41550,41550,41550,41550,0
|
|
20240620,170200,114030500,41550,41550,41550,41550,0
|
|
20240620,170100,114030500,41550,41550,41550,41550,0
|
|
20240620,170000,114030500,41550,41550,41550,41550,0
|
|
20240620,165900,114030500,41550,41550,41550,41550,0
|
|
20240620,165800,114030500,41550,41550,41550,41550,0
|
|
20240620,165700,114030500,41550,41550,41550,41550,0
|
|
20240620,165600,114030500,41550,41550,41550,41550,0
|
|
20240620,165500,114030500,41550,41550,41550,41550,0
|
|
20240620,165400,114030500,41550,41550,41550,41550,0
|
|
20240620,165300,114030500,41550,41550,41550,41550,0
|
|
20240620,165200,114030500,41550,41550,41550,41550,0
|
|
20240620,165100,114030500,41550,41550,41550,41550,0
|
|
20240620,165000,114030500,41550,41550,41550,41550,0
|
|
20240620,164900,114030500,41550,41550,41550,41550,0
|
|
20240620,164800,114030500,41550,41550,41550,41550,0
|
|
20240620,164700,114030500,41550,41550,41550,41550,0
|
|
20240620,164600,114030500,41550,41550,41550,41550,0
|
|
20240620,164500,114030500,41550,41550,41550,41550,0
|
|
20240620,164400,114030500,41550,41550,41550,41550,0
|
|
20240620,164300,114030500,41550,41550,41550,41550,240
|
|
20240620,164200,114030500,41550,41550,41550,41550,0
|
|
20240620,164100,114030500,41550,41550,41550,41550,0
|
|
20240620,164000,114030500,41550,41550,41550,41550,0
|
|
20240620,163900,114030500,41550,41550,41550,41550,0
|
|
20240620,163800,114030500,41550,41550,41550,41550,0
|
|
20240620,163700,114030500,41550,41550,41550,41550,0
|
|
20240620,163600,114030500,41550,41550,41550,41550,0
|
|
20240620,163500,114030500,41550,41550,41550,41550,0
|
|
20240620,163400,114030500,41550,41550,41550,41550,0
|
|
20240620,163300,114030500,41550,41550,41550,41550,0
|
|
20240620,163200,114030500,41550,41550,41550,41550,0
|
|
20240620,163100,114030500,41550,41550,41550,41550,0
|
|
20240620,163000,114030500,41550,41550,41550,41550,0
|
|
20240620,162900,114030500,41550,41550,41550,41550,0
|
|
20240620,162800,114030500,41550,41550,41550,41550,0
|
|
20240620,162700,114030500,41550,41550,41550,41550,0
|
|
20240620,162600,114030500,41550,41550,41550,41550,0
|
|
20240620,162500,114030500,41550,41550,41550,41550,0
|
|
20240620,162400,114030500,41550,41550,41550,41550,0
|
|
20240620,162300,114030500,41550,41550,41550,41550,0
|
|
20240620,162200,114030500,41550,41550,41550,41550,0
|
|
20240620,162100,114030500,41550,41550,41550,41550,0
|
|
20240620,162000,114030500,41550,41550,41550,41550,0
|
|
20240620,161900,114030500,41550,41550,41550,41550,0
|
|
20240620,161800,114030500,41550,41550,41550,41550,0
|
|
20240620,161700,114030500,41550,41550,41550,41550,0
|
|
20240620,161600,114030500,41550,41550,41550,41550,0
|
|
20240620,161500,114030500,41550,41550,41550,41550,0
|
|
20240620,161400,114030500,41550,41550,41550,41550,0
|
|
20240620,161300,114030500,41550,41550,41550,41550,240
|
|
20240620,161200,114030500,41550,41550,41550,41550,0
|
|
20240620,161100,114030500,41550,41550,41550,41550,0
|
|
20240620,161000,114030500,41550,41550,41550,41550,0
|
|
20240620,160900,114030500,41550,41550,41550,41550,0
|
|
20240620,160800,114030500,41550,41550,41550,41550,0
|
|
20240620,160700,114030500,41550,41550,41550,41550,0
|
|
20240620,160600,114030500,41550,41550,41550,41550,0
|
|
20240620,160500,114030500,41550,41550,41550,41550,0
|
|
20240620,160400,114030500,41550,41550,41550,41550,0
|
|
20240620,160300,114030500,41550,41550,41550,41550,0
|
|
20240620,160200,114030500,41550,41550,41550,41550,0
|
|
20240620,160100,114030500,41550,41550,41550,41550,0
|
|
20240620,160000,114030500,41550,41550,41550,41550,0
|
|
20240620,155900,114030500,41550,41550,41550,41550,0
|
|
20240620,155800,114030500,41550,41550,41550,41550,0
|
|
20240620,155700,114030500,41550,41550,41550,41550,0
|
|
20240620,155600,114030500,41550,41550,41550,41550,0
|
|
20240620,155500,114030500,41550,41550,41550,41550,0
|
|
20240620,155400,114030500,41550,41550,41550,41550,0
|
|
20240620,155300,114030500,41550,41550,41550,41550,0
|
|
20240620,155200,114030500,41550,41550,41550,41550,0
|
|
20240620,155100,114030500,41550,41550,41550,41550,0
|
|
20240620,155000,114030500,41550,41550,41550,41550,0
|
|
20240620,154900,114030500,41550,41550,41550,41550,0
|
|
20240620,154800,114030500,41550,41550,41550,41550,0
|
|
20240620,154700,114030500,41550,41550,41550,41550,0
|
|
20240620,154600,114030500,41550,41550,41550,41550,0
|
|
20240620,154500,114030500,41550,41550,41550,41550,0
|
|
20240620,154400,114030500,41550,41550,41550,41550,0
|
|
20240620,154300,114030500,41550,41550,41550,41550,240
|
|
20240620,154200,114030500,41550,41550,41550,41550,0
|
|
20240620,154100,114030500,41550,41550,41550,41550,0
|
|
20240620,154000,114030500,41550,41550,41550,41550,0
|
|
20240620,153900,114030500,41550,41550,41550,41550,0
|
|
20240620,153800,114030500,41550,41550,41550,41550,0
|
|
20240620,153700,114030500,41550,41550,41550,41550,0
|
|
20240620,153600,114030500,41550,41550,41550,41550,0
|
|
20240620,153500,114030500,41550,41550,41550,41550,0
|
|
20240620,153400,114030500,41550,41550,41550,41550,0
|
|
20240620,153300,114030500,41550,41550,41550,41550,0
|
|
20240620,153200,114030500,41550,41550,41550,41550,0
|
|
20240620,153100,114030500,41550,41550,41550,41550,0
|
|
20240620,153000,114030500,41550,41550,41550,41550,240
|
|
20240620,152900,104058500,41500,41500,41500,41500,0
|
|
20240620,152800,104058500,41500,41500,41500,41500,0
|
|
20240620,152700,104058500,41500,41500,41500,41500,0
|
|
20240620,152600,104058500,41500,41500,41500,41500,0
|
|
20240620,152500,104058500,41500,41500,41500,41500,0
|
|
20240620,152400,104058500,41500,41500,41500,41500,0
|
|
20240620,152300,104058500,41500,41500,41500,41500,0
|
|
20240620,152200,104058500,41500,41500,41500,41500,0
|
|
20240620,152100,104058500,41500,41500,41500,41500,0
|
|
20240620,152000,104058500,41500,41500,41500,41500,0
|
|
20240620,151900,104058500,41500,41500,41500,41500,0
|
|
20240620,151800,104058500,41500,41500,41500,41500,0
|
|
20240620,151700,104058500,41500,41500,41500,41500,0
|
|
20240620,151600,104058500,41500,41500,41500,41500,0
|
|
20240620,151500,104058500,41500,41500,41500,41500,0
|
|
20240620,151400,104058500,41500,41500,41500,41500,0
|
|
20240620,151300,104058500,41500,41500,41500,41500,0
|
|
20240620,151200,104058500,41500,41500,41500,41500,0
|
|
20240620,151100,104058500,41500,41500,41500,41500,0
|
|
20240620,151000,104058500,41500,41500,41500,41500,1
|
|
20240620,150900,104017000,41700,41700,41700,41700,0
|
|
20240620,150800,104017000,41700,41700,41700,41700,0
|
|
20240620,150700,104017000,41700,41700,41700,41700,0
|
|
20240620,150600,104017000,41700,41700,41700,41700,0
|
|
20240620,150500,104017000,41700,41700,41700,41700,0
|
|
20240620,150400,104017000,41700,41700,41700,41700,0
|
|
20240620,150300,104017000,41700,41700,41700,41700,0
|
|
20240620,150200,104017000,41700,41700,41700,41700,0
|
|
20240620,150100,104017000,41700,41700,41700,41700,0
|
|
20240620,150000,104017000,41700,41700,41700,41700,0
|
|
20240620,145900,104017000,41700,41700,41700,41700,0
|
|
20240620,145800,104017000,41700,41700,41700,41700,0
|
|
20240620,145700,104017000,41700,41700,41700,41700,0
|
|
20240620,145600,104017000,41700,41700,41700,41700,0
|
|
20240620,145500,104017000,41700,41700,41700,41700,0
|
|
20240620,145400,104017000,41700,41700,41700,41700,3
|
|
20240620,145300,103891900,41700,41700,41700,41700,0
|
|
20240620,145200,103891900,41700,41700,41700,41700,0
|
|
20240620,145100,103891900,41700,41700,41700,41700,0
|
|
20240620,145000,103891900,41700,41700,41700,41700,0
|
|
20240620,144900,103891900,41700,41700,41700,41700,0
|
|
20240620,144800,103891900,41700,41700,41700,41700,0
|
|
20240620,144700,103891900,41700,41700,41700,41700,0
|
|
20240620,144600,103891900,41700,41700,41700,41700,0
|
|
20240620,144500,103891900,41700,41700,41700,41700,0
|
|
20240620,144400,103891900,41700,41700,41700,41700,0
|
|
20240620,144300,103891900,41700,41700,41700,41700,0
|
|
20240620,144200,103891900,41700,41700,41700,41700,0
|
|
20240620,144100,103891900,41700,41700,41700,41700,0
|
|
20240620,144000,103891900,41700,41700,41700,41700,0
|
|
20240620,143900,103891900,41700,41700,41700,41700,0
|
|
20240620,143800,103891900,41700,41700,41700,41700,0
|
|
20240620,143700,103891900,41700,41700,41700,41700,10
|
|
20240620,143600,103474900,41700,41700,41700,41700,0
|
|
20240620,143500,103474900,41700,41700,41700,41700,0
|
|
20240620,143400,103474900,41700,41700,41700,41700,0
|
|
20240620,143300,103474900,41700,41700,41700,41700,0
|
|
20240620,143200,103474900,41700,41700,41700,41700,0
|
|
20240620,143100,103474900,41700,41700,41700,41700,0
|
|
20240620,143000,103474900,41700,41700,41700,41700,1
|
|
20240620,142900,103433200,41700,41700,41700,41700,0
|
|
20240620,142800,103433200,41700,41700,41700,41700,0
|
|
20240620,142700,103433200,41700,41700,41700,41700,1
|
|
20240620,142600,103391500,41700,41700,41700,41700,10
|
|
20240620,142500,102974500,41700,41700,41700,41700,0
|
|
20240620,142400,102974500,41700,41700,41700,41700,0
|
|
20240620,142300,102974500,41700,41700,41700,41700,0
|
|
20240620,142200,102974500,41700,41700,41700,41700,0
|
|
20240620,142100,102974500,41700,41700,41700,41700,0
|
|
20240620,142000,102974500,41700,41700,41700,41700,0
|
|
20240620,141900,102974500,41700,41700,41700,41700,0
|
|
20240620,141800,102974500,41700,41700,41700,41700,0
|
|
20240620,141700,102974500,41700,41700,41700,41700,0
|
|
20240620,141600,102974500,41700,41700,41700,41700,0
|
|
20240620,141500,102974500,41700,41700,41700,41700,0
|
|
20240620,141400,102974500,41700,41700,41700,41700,0
|
|
20240620,141300,102974500,41700,41700,41700,41700,0
|
|
20240620,141200,102974500,41700,41700,41700,41700,0
|
|
20240620,141100,102974500,41700,41700,41700,41700,0
|
|
20240620,141000,102974500,41700,41700,41700,41700,0
|
|
20240620,140900,102974500,41700,41700,41700,41700,0
|
|
20240620,140800,102974500,41700,41700,41700,41700,0
|
|
20240620,140700,102974500,41700,41700,41700,41700,0
|
|
20240620,140600,102974500,41700,41700,41700,41700,0
|
|
20240620,140500,102974500,41700,41700,41700,41700,0
|
|
20240620,140400,102974500,41700,41700,41700,41700,0
|
|
20240620,140300,102974500,41700,41700,41700,41700,0
|
|
20240620,140200,102974500,41700,41700,41700,41700,0
|
|
20240620,140100,102974500,41700,41700,41700,41700,0
|
|
20240620,140000,102974500,41700,41700,41700,41700,0
|
|
20240620,135900,102974500,41700,41700,41700,41700,0
|
|
20240620,135800,102974500,41700,41700,41700,41700,0
|
|
20240620,135700,102974500,41700,41700,41700,41700,0
|
|
20240620,135600,102974500,41700,41700,41700,41700,0
|
|
20240620,135500,102974500,41700,41700,41700,41700,29
|
|
20240620,135400,101765200,41700,41700,41700,41700,36
|
|
20240620,135300,100264000,41700,41700,41700,41700,0
|
|
20240620,135200,100264000,41700,41700,41700,41700,0
|
|
20240620,135100,100264000,41700,41700,41700,41700,0
|
|
20240620,135000,100264000,41700,41700,41700,41700,0
|
|
20240620,134900,100264000,41700,41700,41700,41700,0
|
|
20240620,134800,100264000,41700,41700,41700,41700,0
|
|
20240620,134700,100264000,41700,41700,41700,41700,0
|
|
20240620,134600,100264000,41700,41700,41700,41700,0
|
|
20240620,134500,100264000,41700,41700,41700,41700,0
|
|
20240620,134400,100264000,41700,41700,41700,41700,0
|
|
20240620,134300,100264000,41700,41700,41700,41700,0
|
|
20240620,134200,100264000,41700,41700,41700,41700,0
|
|
20240620,134100,100264000,41700,41700,41700,41700,1
|
|
20240620,134000,100222300,41700,41700,41700,41700,0
|
|
20240620,133900,100222300,41700,41700,41700,41700,0
|
|
20240620,133800,100222300,41700,41700,41700,41700,0
|
|
20240620,133700,100222300,41700,41700,41700,41700,0
|
|
20240620,133600,100222300,41700,41700,41700,41700,0
|
|
20240620,133500,100222300,41700,41700,41700,41700,0
|
|
20240620,133400,100222300,41700,41700,41700,41700,0
|
|
20240620,133300,100222300,41700,41700,41700,41700,20
|
|
20240620,133200,99388300,41700,41450,41700,41400,120
|
|
20240620,133100,94404450,41450,41450,41450,41450,30
|
|
20240620,133000,93160950,41400,41400,41400,41400,0
|
|
20240620,132900,93160950,41400,41400,41400,41400,0
|
|
20240620,132800,93160950,41400,41400,41400,41400,0
|
|
20240620,132700,93160950,41400,41400,41400,41400,0
|
|
20240620,132600,93160950,41400,41400,41400,41400,0
|
|
20240620,132500,93160950,41400,41400,41400,41400,0
|
|
20240620,132400,93160950,41400,41400,41400,41400,0
|
|
20240620,132300,93160950,41400,41400,41400,41400,0
|
|
20240620,132200,93160950,41400,41400,41400,41400,0
|
|
20240620,132100,93160950,41400,41400,41400,41400,0
|
|
20240620,132000,93160950,41400,41400,41400,41400,0
|
|
20240620,131900,93160950,41400,41400,41400,41400,0
|
|
20240620,131800,93160950,41400,41400,41400,41400,0
|
|
20240620,131700,93160950,41400,41400,41400,41400,0
|
|
20240620,131600,93160950,41400,41400,41400,41400,0
|
|
20240620,131500,93160950,41400,41400,41400,41400,0
|
|
20240620,131400,93160950,41400,41400,41400,41400,0
|
|
20240620,131300,93160950,41400,41400,41400,41400,0
|
|
20240620,131200,93160950,41400,41400,41400,41400,0
|
|
20240620,131100,93160950,41400,41400,41400,41400,0
|
|
20240620,131000,93160950,41400,41400,41400,41400,0
|
|
20240620,130900,93160950,41400,41400,41400,41400,0
|
|
20240620,130800,93160950,41400,41400,41400,41400,0
|
|
20240620,130700,93160950,41400,41400,41400,41400,0
|
|
20240620,130600,93160950,41400,41400,41400,41400,0
|
|
20240620,130500,93160950,41400,41400,41400,41400,64
|
|
20240620,130400,90511350,41450,41450,41450,41450,0
|
|
20240620,130300,90511350,41450,41450,41450,41450,0
|
|
20240620,130200,90511350,41450,41450,41450,41450,0
|
|
20240620,130100,90511350,41450,41450,41450,41450,2
|
|
20240620,130000,90428450,41450,41450,41450,41450,1
|
|
20240620,125900,90387000,41400,41400,41400,41400,0
|
|
20240620,125800,90387000,41400,41400,41400,41400,1
|
|
20240620,125700,90345600,41400,41400,41400,41400,1
|
|
20240620,125600,90304200,41400,41400,41400,41400,7
|
|
20240620,125500,90014400,41450,41450,41450,41450,0
|
|
20240620,125400,90014400,41450,41450,41450,41450,0
|
|
20240620,125300,90014400,41450,41450,41450,41450,0
|
|
20240620,125200,90014400,41450,41450,41450,41450,0
|
|
20240620,125100,90014400,41450,41450,41450,41450,0
|
|
20240620,125000,90014400,41450,41450,41450,41450,0
|
|
20240620,124900,90014400,41450,41450,41450,41450,0
|
|
20240620,124800,90014400,41450,41450,41450,41450,0
|
|
20240620,124700,90014400,41450,41450,41450,41450,0
|
|
20240620,124600,90014400,41450,41450,41450,41450,0
|
|
20240620,124500,90014400,41450,41450,41450,41450,0
|
|
20240620,124400,90014400,41450,41450,41450,41450,0
|
|
20240620,124300,90014400,41450,41450,41450,41450,0
|
|
20240620,124200,90014400,41450,41450,41450,41450,0
|
|
20240620,124100,90014400,41450,41450,41450,41450,0
|
|
20240620,124000,90014400,41450,41450,41450,41450,0
|
|
20240620,123900,90014400,41450,41450,41450,41450,0
|
|
20240620,123800,90014400,41450,41450,41450,41450,0
|
|
20240620,123700,90014400,41450,41450,41450,41450,5
|
|
20240620,123600,89807150,41550,41550,41550,41550,0
|
|
20240620,123500,89807150,41550,41550,41550,41550,0
|
|
20240620,123400,89807150,41550,41550,41550,41550,0
|
|
20240620,123300,89807150,41550,41550,41550,41550,0
|
|
20240620,123200,89807150,41550,41550,41550,41550,0
|
|
20240620,123100,89807150,41550,41550,41550,41550,0
|
|
20240620,123000,89807150,41550,41550,41550,41550,0
|
|
20240620,122900,89807150,41550,41550,41550,41550,0
|
|
20240620,122800,89807150,41550,41550,41550,41550,0
|
|
20240620,122700,89807150,41550,41550,41550,41550,0
|
|
20240620,122600,89807150,41550,41550,41550,41550,10
|
|
20240620,122500,89391650,41550,41550,41550,41550,0
|
|
20240620,122400,89391650,41550,41550,41550,41550,0
|
|
20240620,122300,89391650,41550,41550,41550,41550,0
|
|
20240620,122200,89391650,41550,41400,41550,41400,69
|
|
20240620,122100,86530700,41400,41400,41400,41400,0
|
|
20240620,122000,86530700,41400,41400,41400,41400,0
|
|
20240620,121900,86530700,41400,41400,41400,41400,0
|
|
20240620,121800,86530700,41400,41400,41400,41400,0
|
|
20240620,121700,86530700,41400,41400,41400,41400,0
|
|
20240620,121600,86530700,41400,41400,41400,41400,0
|
|
20240620,121500,86530700,41400,41400,41400,41400,0
|
|
20240620,121400,86530700,41400,41400,41400,41400,0
|
|
20240620,121300,86530700,41400,41400,41400,41400,0
|
|
20240620,121200,86530700,41400,41400,41400,41400,0
|
|
20240620,121100,86530700,41400,41400,41400,41400,0
|
|
20240620,121000,86530700,41400,41400,41400,41400,0
|
|
20240620,120900,86530700,41400,41400,41400,41400,0
|
|
20240620,120800,86530700,41400,41400,41400,41400,0
|
|
20240620,120700,86530700,41400,41400,41400,41400,0
|
|
20240620,120600,86530700,41400,41400,41400,41400,0
|
|
20240620,120500,86530700,41400,41400,41400,41400,0
|
|
20240620,120400,86530700,41400,41400,41400,41400,0
|
|
20240620,120300,86530700,41400,41400,41400,41400,0
|
|
20240620,120200,86530700,41400,41400,41400,41400,0
|
|
20240620,120100,86530700,41400,41400,41400,41400,0
|
|
20240620,120000,86530700,41400,41400,41400,41400,0
|
|
20240620,115900,86530700,41400,41400,41400,41400,0
|
|
20240620,115800,86530700,41400,41400,41400,41400,0
|
|
20240620,115700,86530700,41400,41400,41400,41400,50
|
|
20240620,115600,84460700,41550,41550,41550,41550,0
|
|
20240620,115500,84460700,41550,41550,41550,41550,0
|
|
20240620,115400,84460700,41550,41550,41550,41550,0
|
|
20240620,115300,84460700,41550,41550,41550,41550,0
|
|
20240620,115200,84460700,41550,41550,41550,41550,0
|
|
20240620,115100,84460700,41550,41550,41550,41550,0
|
|
20240620,115000,84460700,41550,41550,41550,41550,0
|
|
20240620,114900,84460700,41550,41550,41550,41550,0
|
|
20240620,114800,84460700,41550,41550,41550,41550,1
|
|
20240620,114700,84419150,41550,41550,41550,41550,0
|
|
20240620,114600,84419150,41550,41550,41550,41550,0
|
|
20240620,114500,84419150,41550,41550,41550,41550,0
|
|
20240620,114400,84419150,41550,41550,41550,41550,0
|
|
20240620,114300,84419150,41550,41550,41550,41550,0
|
|
20240620,114200,84419150,41550,41550,41550,41550,0
|
|
20240620,114100,84419150,41550,41550,41550,41550,0
|
|
20240620,114000,84419150,41550,41550,41550,41550,0
|
|
20240620,113900,84419150,41550,41550,41550,41550,0
|
|
20240620,113800,84419150,41550,41450,41550,41450,16
|
|
20240620,113700,83754450,41400,41400,41400,41400,0
|
|
20240620,113600,83754450,41400,41400,41400,41400,0
|
|
20240620,113500,83754450,41400,41400,41400,41400,0
|
|
20240620,113400,83754450,41400,41400,41400,41400,0
|
|
20240620,113300,83754450,41400,41400,41400,41400,0
|
|
20240620,113200,83754450,41400,41400,41400,41400,0
|
|
20240620,113100,83754450,41400,41400,41400,41400,0
|
|
20240620,113000,83754450,41400,41400,41400,41400,0
|
|
20240620,112900,83754450,41400,41400,41400,41400,0
|
|
20240620,112800,83754450,41400,41400,41400,41400,0
|
|
20240620,112700,83754450,41400,41400,41400,41400,0
|
|
20240620,112600,83754450,41400,41400,41400,41400,0
|
|
20240620,112500,83754450,41400,41400,41400,41400,0
|
|
20240620,112400,83754450,41400,41400,41400,41400,0
|
|
20240620,112300,83754450,41400,41400,41400,41400,0
|
|
20240620,112200,83754450,41400,41400,41400,41400,0
|
|
20240620,112100,83754450,41400,41400,41400,41400,0
|
|
20240620,112000,83754450,41400,41400,41400,41400,7
|
|
20240620,111900,83464650,41500,41500,41500,41500,0
|
|
20240620,111800,83464650,41500,41500,41500,41500,0
|
|
20240620,111700,83464650,41500,41500,41500,41500,0
|
|
20240620,111600,83464650,41500,41500,41500,41500,0
|
|
20240620,111500,83464650,41500,41500,41500,41500,0
|
|
20240620,111400,83464650,41500,41500,41500,41500,0
|
|
20240620,111300,83464650,41500,41500,41500,41500,0
|
|
20240620,111200,83464650,41500,41500,41500,41500,0
|
|
20240620,111100,83464650,41500,41500,41500,41500,0
|
|
20240620,111000,83464650,41500,41500,41500,41500,0
|
|
20240620,110900,83464650,41500,41500,41500,41500,0
|
|
20240620,110800,83464650,41500,41500,41500,41500,0
|
|
20240620,110700,83464650,41500,41500,41500,41500,0
|
|
20240620,110600,83464650,41500,41500,41500,41500,0
|
|
20240620,110500,83464650,41500,41500,41500,41500,0
|
|
20240620,110400,83464650,41500,41500,41500,41500,0
|
|
20240620,110300,83464650,41500,41500,41500,41500,0
|
|
20240620,110200,83464650,41500,41500,41500,41500,0
|
|
20240620,110100,83464650,41500,41500,41500,41500,0
|
|
20240620,110000,83464650,41500,41500,41500,41500,0
|
|
20240620,105900,83464650,41500,41500,41500,41500,0
|
|
20240620,105800,83464650,41500,41500,41500,41500,0
|
|
20240620,105700,83464650,41500,41500,41500,41500,0
|
|
20240620,105600,83464650,41500,41500,41500,41500,0
|
|
20240620,105500,83464650,41500,41500,41500,41500,0
|
|
20240620,105400,83464650,41500,41500,41500,41500,0
|
|
20240620,105300,83464650,41500,41500,41500,41500,0
|
|
20240620,105200,83464650,41500,41500,41500,41500,0
|
|
20240620,105100,83464650,41500,41500,41500,41500,0
|
|
20240620,105000,83464650,41500,41500,41500,41500,0
|
|
20240620,104900,83464650,41500,41500,41500,41500,0
|
|
20240620,104800,83464650,41500,41500,41500,41500,0
|
|
20240620,104700,83464650,41500,41500,41500,41500,0
|
|
20240620,104600,83464650,41500,41500,41500,41500,0
|
|
20240620,104500,83464650,41500,41500,41500,41500,19
|
|
20240620,104400,82676150,41350,41350,41350,41350,0
|
|
20240620,104300,82676150,41350,41400,41400,41350,5
|
|
20240620,104200,82469200,41450,41450,41450,41450,0
|
|
20240620,104100,82469200,41450,41450,41450,41450,0
|
|
20240620,104000,82469200,41450,41450,41450,41450,0
|
|
20240620,103900,82469200,41450,41450,41450,41450,0
|
|
20240620,103800,82469200,41450,41450,41450,41450,0
|
|
20240620,103700,82469200,41450,41450,41450,41450,0
|
|
20240620,103600,82469200,41450,41450,41450,41450,19
|
|
20240620,103500,81681650,41450,41450,41450,41450,0
|
|
20240620,103400,81681650,41450,41450,41450,41450,0
|
|
20240620,103300,81681650,41450,41450,41450,41450,0
|
|
20240620,103200,81681650,41450,41450,41450,41450,0
|
|
20240620,103100,81681650,41450,41450,41450,41450,0
|
|
20240620,103000,81681650,41450,41450,41450,41450,0
|
|
20240620,102900,81681650,41450,41350,41450,41350,72
|
|
20240620,102800,78701550,41350,41350,41350,41350,0
|
|
20240620,102700,78701550,41350,41350,41350,41350,0
|
|
20240620,102600,78701550,41350,41350,41350,41350,0
|
|
20240620,102500,78701550,41350,41350,41350,41350,0
|
|
20240620,102400,78701550,41350,41350,41350,41350,0
|
|
20240620,102300,78701550,41350,41350,41350,41350,0
|
|
20240620,102200,78701550,41350,41350,41350,41350,0
|
|
20240620,102100,78701550,41350,41350,41350,41350,0
|
|
20240620,102000,78701550,41350,41350,41350,41350,0
|
|
20240620,101900,78701550,41350,41350,41350,41350,0
|
|
20240620,101800,78701550,41350,41350,41350,41350,0
|
|
20240620,101700,78701550,41350,41350,41350,41350,0
|
|
20240620,101600,78701550,41350,41350,41350,41350,0
|
|
20240620,101500,78701550,41350,41350,41350,41350,0
|
|
20240620,101400,78701550,41350,41350,41350,41350,107
|
|
20240620,101300,74277100,41400,41400,41400,41400,0
|
|
20240620,101200,74277100,41400,41400,41400,41400,2
|
|
20240620,101100,74194300,41350,41350,41350,41350,24
|
|
20240620,101000,73201900,41350,41350,41350,41350,0
|
|
20240620,100900,73201900,41350,41350,41350,41350,0
|
|
20240620,100800,73201900,41350,41350,41350,41350,0
|
|
20240620,100700,73201900,41350,41350,41350,41350,0
|
|
20240620,100600,73201900,41350,41100,41350,41100,11
|
|
20240620,100500,72747300,41250,41250,41250,41250,0
|
|
20240620,100400,72747300,41250,41250,41250,41250,0
|
|
20240620,100300,72747300,41250,41250,41250,41250,0
|
|
20240620,100200,72747300,41250,41250,41250,41250,0
|
|
20240620,100100,72747300,41250,41250,41250,41250,0
|
|
20240620,100000,72747300,41250,41250,41250,41250,0
|
|
20240620,095900,72747300,41250,41250,41250,41250,0
|
|
20240620,095800,72747300,41250,41250,41250,41250,0
|
|
20240620,095700,72747300,41250,41250,41250,41250,0
|
|
20240620,095600,72747300,41250,41250,41250,41250,0
|
|
20240620,095500,72747300,41250,41250,41250,41250,0
|
|
20240620,095400,72747300,41250,41250,41250,41250,0
|
|
20240620,095300,72747300,41250,41250,41250,41250,0
|
|
20240620,095200,72747300,41250,41250,41250,41250,13
|
|
20240620,095100,72211050,41000,41000,41000,41000,40
|
|
20240620,095000,70571050,41250,41250,41250,41250,0
|
|
20240620,094900,70571050,41250,41250,41250,41250,0
|
|
20240620,094800,70571050,41250,41250,41250,41250,38
|
|
20240620,094700,69003550,41000,41150,41150,41000,70
|
|
20240620,094600,66132950,41000,41000,41000,41000,0
|
|
20240620,094500,66132950,41000,41000,41000,41000,0
|
|
20240620,094400,66132950,41000,41000,41000,41000,0
|
|
20240620,094300,66132950,41000,41000,41000,41000,0
|
|
20240620,094200,66132950,41000,41000,41000,41000,0
|
|
20240620,094100,66132950,41000,41000,41000,41000,0
|
|
20240620,094000,66132950,41000,41000,41000,41000,25
|
|
20240620,093900,65107950,41000,41000,41000,41000,0
|
|
20240620,093800,65107950,41000,41000,41000,41000,0
|
|
20240620,093700,65107950,41000,41000,41000,41000,0
|
|
20240620,093600,65107950,41000,41000,41000,41000,0
|
|
20240620,093500,65107950,41000,41000,41000,41000,0
|
|
20240620,093400,65107950,41000,41000,41000,41000,16
|
|
20240620,093300,64451950,41000,41000,41000,40900,441
|
|
20240620,093200,46374950,41000,40900,41000,40900,10
|
|
20240620,093100,45965450,41000,41000,41000,41000,10
|
|
20240620,093000,45555450,40950,41250,41250,40950,1005
|
|
20240620,092900,4255550,41200,41200,41200,41200,0
|
|
20240620,092800,4255550,41200,41200,41200,41200,0
|
|
20240620,092700,4255550,41200,41200,41200,41200,62
|
|
20240620,092600,1701150,41400,41400,41400,41400,0
|
|
20240620,092500,1701150,41400,41400,41400,41400,11
|
|
20240620,092400,1245750,41700,41700,41700,41700,0
|
|
20240620,092300,1245750,41700,41700,41700,41700,0
|
|
20240620,092200,1245750,41700,41700,41700,41700,0
|
|
20240620,092100,1245750,41700,41400,41700,41400,2
|
|
20240620,092000,1162650,41450,41450,41450,41450,1
|
|
20240620,091900,1121200,41450,41450,41450,41450,3
|
|
20240620,091800,996850,41450,41500,41500,41450,16
|
|
20240620,091700,333200,41500,41600,41600,41500,4
|
|
20240620,091600,167000,41600,41600,41600,41600,0
|
|
20240620,091500,167000,41600,41600,41600,41600,0
|
|
20240620,091400,167000,41600,41600,41600,41600,0
|
|
20240620,091300,167000,41600,41600,41600,41600,0
|
|
20240620,091200,167000,41600,41600,41600,41600,0
|
|
20240620,091100,167000,41600,41600,41600,41600,0
|
|
20240620,091000,167000,41600,41600,41600,41600,0
|
|
20240620,090900,167000,41600,41600,41600,41600,0
|
|
20240620,090800,167000,41600,41600,41600,41600,0
|
|
20240620,090700,167000,41600,41600,41600,41600,0
|
|
20240620,090600,167000,41600,41600,41600,41600,0
|
|
20240620,090500,167000,41600,41600,41600,41600,0
|
|
20240620,090400,167000,41600,41600,41600,41600,0
|
|
20240620,090300,167000,41600,41600,41600,41600,0
|
|
20240620,090200,167000,41600,41600,41600,41600,0
|
|
20240620,090100,167000,41600,41600,41600,41600,0
|
|
20240620,090000,167000,41600,41800,41800,41600,4
|