586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184300,70445550,41100,41100,41100,41100,87
|
|
20240621,184200,70445550,41100,41100,41100,41100,0
|
|
20240621,184100,70445550,41100,41100,41100,41100,0
|
|
20240621,184000,70445550,41100,41100,41100,41100,0
|
|
20240621,183900,70445550,41100,41100,41100,41100,0
|
|
20240621,183800,70445550,41100,41100,41100,41100,0
|
|
20240621,183700,70445550,41100,41100,41100,41100,0
|
|
20240621,183600,70445550,41100,41100,41100,41100,0
|
|
20240621,183500,70445550,41100,41100,41100,41100,0
|
|
20240621,183400,70445550,41100,41100,41100,41100,0
|
|
20240621,183300,70445550,41100,41100,41100,41100,0
|
|
20240621,183200,70445550,41100,41100,41100,41100,0
|
|
20240621,183100,70445550,41100,41100,41100,41100,0
|
|
20240621,183000,70445550,41100,41100,41100,41100,0
|
|
20240621,182900,70445550,41100,41100,41100,41100,0
|
|
20240621,182800,70445550,41100,41100,41100,41100,0
|
|
20240621,182700,70445550,41100,41100,41100,41100,0
|
|
20240621,182600,70445550,41100,41100,41100,41100,0
|
|
20240621,182500,70445550,41100,41100,41100,41100,0
|
|
20240621,182400,70445550,41100,41100,41100,41100,0
|
|
20240621,182300,70445550,41100,41100,41100,41100,0
|
|
20240621,182200,70445550,41100,41100,41100,41100,0
|
|
20240621,182100,70445550,41100,41100,41100,41100,0
|
|
20240621,182000,70445550,41100,41100,41100,41100,0
|
|
20240621,181900,70445550,41100,41100,41100,41100,0
|
|
20240621,181800,70445550,41100,41100,41100,41100,0
|
|
20240621,181700,70445550,41100,41100,41100,41100,0
|
|
20240621,181600,70445550,41100,41100,41100,41100,0
|
|
20240621,181500,70445550,41100,41100,41100,41100,0
|
|
20240621,181400,70445550,41100,41100,41100,41100,0
|
|
20240621,181300,70445550,41100,41100,41100,41100,87
|
|
20240621,181200,70445550,41100,41100,41100,41100,0
|
|
20240621,181100,70445550,41100,41100,41100,41100,0
|
|
20240621,181000,70445550,41100,41100,41100,41100,0
|
|
20240621,180900,70445550,41100,41100,41100,41100,0
|
|
20240621,180800,70445550,41100,41100,41100,41100,0
|
|
20240621,180700,70445550,41100,41100,41100,41100,0
|
|
20240621,180600,70445550,41100,41100,41100,41100,0
|
|
20240621,180500,70445550,41100,41100,41100,41100,0
|
|
20240621,180400,70445550,41100,41100,41100,41100,0
|
|
20240621,180300,70445550,41100,41100,41100,41100,0
|
|
20240621,180200,70445550,41100,41100,41100,41100,0
|
|
20240621,180100,70445550,41100,41100,41100,41100,0
|
|
20240621,180000,70445550,41100,41100,41100,41100,0
|
|
20240621,175900,70445550,41100,41100,41100,41100,0
|
|
20240621,175800,70445550,41100,41100,41100,41100,0
|
|
20240621,175700,70445550,41100,41100,41100,41100,0
|
|
20240621,175600,70445550,41100,41100,41100,41100,0
|
|
20240621,175500,70445550,41100,41100,41100,41100,0
|
|
20240621,175400,70445550,41100,41100,41100,41100,0
|
|
20240621,175300,70445550,41100,41100,41100,41100,0
|
|
20240621,175200,70445550,41100,41100,41100,41100,0
|
|
20240621,175100,70445550,41100,41100,41100,41100,0
|
|
20240621,175000,70445550,41100,41100,41100,41100,0
|
|
20240621,174900,70445550,41100,41100,41100,41100,0
|
|
20240621,174800,70445550,41100,41100,41100,41100,0
|
|
20240621,174700,70445550,41100,41100,41100,41100,0
|
|
20240621,174600,70445550,41100,41100,41100,41100,0
|
|
20240621,174500,70445550,41100,41100,41100,41100,0
|
|
20240621,174400,70445550,41100,41100,41100,41100,0
|
|
20240621,174300,70445550,41100,41100,41100,41100,87
|
|
20240621,174200,70445550,41100,41100,41100,41100,0
|
|
20240621,174100,70445550,41100,41100,41100,41100,0
|
|
20240621,174000,70445550,41100,41100,41100,41100,0
|
|
20240621,173900,70445550,41100,41100,41100,41100,0
|
|
20240621,173800,70445550,41100,41100,41100,41100,0
|
|
20240621,173700,70445550,41100,41100,41100,41100,0
|
|
20240621,173600,70445550,41100,41100,41100,41100,0
|
|
20240621,173500,70445550,41100,41100,41100,41100,0
|
|
20240621,173400,70445550,41100,41100,41100,41100,0
|
|
20240621,173300,70445550,41100,41100,41100,41100,0
|
|
20240621,173200,70445550,41100,41100,41100,41100,0
|
|
20240621,173100,70445550,41100,41100,41100,41100,0
|
|
20240621,173000,70445550,41100,41100,41100,41100,0
|
|
20240621,172900,70445550,41100,41100,41100,41100,0
|
|
20240621,172800,70445550,41100,41100,41100,41100,0
|
|
20240621,172700,70445550,41100,41100,41100,41100,0
|
|
20240621,172600,70445550,41100,41100,41100,41100,0
|
|
20240621,172500,70445550,41100,41100,41100,41100,0
|
|
20240621,172400,70445550,41100,41100,41100,41100,0
|
|
20240621,172300,70445550,41100,41100,41100,41100,0
|
|
20240621,172200,70445550,41100,41100,41100,41100,0
|
|
20240621,172100,70445550,41100,41100,41100,41100,0
|
|
20240621,172000,70445550,41100,41100,41100,41100,0
|
|
20240621,171900,70445550,41100,41100,41100,41100,0
|
|
20240621,171800,70445550,41100,41100,41100,41100,0
|
|
20240621,171700,70445550,41100,41100,41100,41100,0
|
|
20240621,171600,70445550,41100,41100,41100,41100,0
|
|
20240621,171500,70445550,41100,41100,41100,41100,0
|
|
20240621,171400,70445550,41100,41100,41100,41100,0
|
|
20240621,171300,70445550,41100,41100,41100,41100,87
|
|
20240621,171200,70445550,41100,41100,41100,41100,0
|
|
20240621,171100,70445550,41100,41100,41100,41100,0
|
|
20240621,171000,70445550,41100,41100,41100,41100,0
|
|
20240621,170900,70445550,41100,41100,41100,41100,0
|
|
20240621,170800,70445550,41100,41100,41100,41100,0
|
|
20240621,170700,70445550,41100,41100,41100,41100,0
|
|
20240621,170600,70445550,41100,41100,41100,41100,0
|
|
20240621,170500,70445550,41100,41100,41100,41100,0
|
|
20240621,170400,70445550,41100,41100,41100,41100,0
|
|
20240621,170300,70445550,41100,41100,41100,41100,0
|
|
20240621,170200,70445550,41100,41100,41100,41100,0
|
|
20240621,170100,70445550,41100,41100,41100,41100,0
|
|
20240621,170000,70445550,41100,41100,41100,41100,0
|
|
20240621,165900,70445550,41100,41100,41100,41100,0
|
|
20240621,165800,70445550,41100,41100,41100,41100,0
|
|
20240621,165700,70445550,41100,41100,41100,41100,0
|
|
20240621,165600,70445550,41100,41100,41100,41100,0
|
|
20240621,165500,70445550,41100,41100,41100,41100,0
|
|
20240621,165400,70445550,41100,41100,41100,41100,0
|
|
20240621,165300,70445550,41100,41100,41100,41100,0
|
|
20240621,165200,70445550,41100,41100,41100,41100,0
|
|
20240621,165100,70445550,41100,41100,41100,41100,0
|
|
20240621,165000,70445550,41100,41100,41100,41100,0
|
|
20240621,164900,70445550,41100,41100,41100,41100,0
|
|
20240621,164800,70445550,41100,41100,41100,41100,0
|
|
20240621,164700,70445550,41100,41100,41100,41100,0
|
|
20240621,164600,70445550,41100,41100,41100,41100,0
|
|
20240621,164500,70445550,41100,41100,41100,41100,0
|
|
20240621,164400,70445550,41100,41100,41100,41100,0
|
|
20240621,164300,70445550,41100,41100,41100,41100,87
|
|
20240621,164200,70445550,41100,41100,41100,41100,0
|
|
20240621,164100,70445550,41100,41100,41100,41100,0
|
|
20240621,164000,70445550,41100,41100,41100,41100,0
|
|
20240621,163900,70445550,41100,41100,41100,41100,0
|
|
20240621,163800,70445550,41100,41100,41100,41100,0
|
|
20240621,163700,70445550,41100,41100,41100,41100,0
|
|
20240621,163600,70445550,41100,41100,41100,41100,0
|
|
20240621,163500,70445550,41100,41100,41100,41100,0
|
|
20240621,163400,70445550,41100,41100,41100,41100,0
|
|
20240621,163300,70445550,41100,41100,41100,41100,0
|
|
20240621,163200,70445550,41100,41100,41100,41100,0
|
|
20240621,163100,70445550,41100,41100,41100,41100,0
|
|
20240621,163000,70445550,41100,41100,41100,41100,0
|
|
20240621,162900,70445550,41100,41100,41100,41100,0
|
|
20240621,162800,70445550,41100,41100,41100,41100,0
|
|
20240621,162700,70445550,41100,41100,41100,41100,0
|
|
20240621,162600,70445550,41100,41100,41100,41100,0
|
|
20240621,162500,70445550,41100,41100,41100,41100,0
|
|
20240621,162400,70445550,41100,41100,41100,41100,0
|
|
20240621,162300,70445550,41100,41100,41100,41100,0
|
|
20240621,162200,70445550,41100,41100,41100,41100,0
|
|
20240621,162100,70445550,41100,41100,41100,41100,0
|
|
20240621,162000,70445550,41100,41100,41100,41100,0
|
|
20240621,161900,70445550,41100,41100,41100,41100,0
|
|
20240621,161800,70445550,41100,41100,41100,41100,0
|
|
20240621,161700,70445550,41100,41100,41100,41100,0
|
|
20240621,161600,70445550,41100,41100,41100,41100,0
|
|
20240621,161500,70445550,41100,41100,41100,41100,0
|
|
20240621,161400,70445550,41100,41100,41100,41100,0
|
|
20240621,161300,70445550,41100,41100,41100,41100,87
|
|
20240621,161200,70445550,41100,41100,41100,41100,0
|
|
20240621,161100,70445550,41100,41100,41100,41100,0
|
|
20240621,161000,70445550,41100,41100,41100,41100,0
|
|
20240621,160900,70445550,41100,41100,41100,41100,0
|
|
20240621,160800,70445550,41100,41100,41100,41100,0
|
|
20240621,160700,70445550,41100,41100,41100,41100,0
|
|
20240621,160600,70445550,41100,41100,41100,41100,0
|
|
20240621,160500,70445550,41100,41100,41100,41100,0
|
|
20240621,160400,70445550,41100,41100,41100,41100,0
|
|
20240621,160300,70445550,41100,41100,41100,41100,0
|
|
20240621,160200,70445550,41100,41100,41100,41100,0
|
|
20240621,160100,70445550,41100,41100,41100,41100,0
|
|
20240621,160000,70445550,41100,41100,41100,41100,0
|
|
20240621,155900,70445550,41100,41100,41100,41100,0
|
|
20240621,155800,70445550,41100,41100,41100,41100,0
|
|
20240621,155700,70445550,41100,41100,41100,41100,0
|
|
20240621,155600,70445550,41100,41100,41100,41100,0
|
|
20240621,155500,70445550,41100,41100,41100,41100,0
|
|
20240621,155400,70445550,41100,41100,41100,41100,0
|
|
20240621,155300,70445550,41100,41100,41100,41100,0
|
|
20240621,155200,70445550,41100,41100,41100,41100,0
|
|
20240621,155100,70445550,41100,41100,41100,41100,0
|
|
20240621,155000,70445550,41100,41100,41100,41100,0
|
|
20240621,154900,70445550,41100,41100,41100,41100,0
|
|
20240621,154800,70445550,41100,41100,41100,41100,0
|
|
20240621,154700,70445550,41100,41100,41100,41100,0
|
|
20240621,154600,70445550,41100,41100,41100,41100,0
|
|
20240621,154500,70445550,41100,41100,41100,41100,0
|
|
20240621,154400,70445550,41100,41100,41100,41100,0
|
|
20240621,154300,70445550,41100,41100,41100,41100,87
|
|
20240621,154200,70445550,41100,41100,41100,41100,0
|
|
20240621,154100,70445550,41100,41100,41100,41100,0
|
|
20240621,154000,70445550,41100,41100,41100,41100,0
|
|
20240621,153900,70445550,41100,41100,41100,41100,0
|
|
20240621,153800,70445550,41100,41100,41100,41100,0
|
|
20240621,153700,70445550,41100,41100,41100,41100,0
|
|
20240621,153600,70445550,41100,41100,41100,41100,0
|
|
20240621,153500,70445550,41100,41100,41100,41100,0
|
|
20240621,153400,70445550,41100,41100,41100,41100,0
|
|
20240621,153300,70445550,41100,41100,41100,41100,0
|
|
20240621,153200,70445550,41100,41100,41100,41100,0
|
|
20240621,153100,70445550,41100,41100,41100,41100,0
|
|
20240621,153000,70445550,41100,41100,41100,41100,87
|
|
20240621,152900,66869850,41200,41200,41200,41200,0
|
|
20240621,152800,66869850,41200,41200,41200,41200,0
|
|
20240621,152700,66869850,41200,41200,41200,41200,0
|
|
20240621,152600,66869850,41200,41200,41200,41200,0
|
|
20240621,152500,66869850,41200,41200,41200,41200,0
|
|
20240621,152400,66869850,41200,41200,41200,41200,0
|
|
20240621,152300,66869850,41200,41200,41200,41200,0
|
|
20240621,152200,66869850,41200,41200,41200,41200,0
|
|
20240621,152100,66869850,41200,41200,41200,41200,0
|
|
20240621,152000,66869850,41200,41200,41200,41200,0
|
|
20240621,151900,66869850,41200,41200,41200,41200,2
|
|
20240621,151800,66787450,41200,41200,41200,41200,0
|
|
20240621,151700,66787450,41200,41200,41200,41200,3
|
|
20240621,151600,66663850,41150,41150,41150,41150,0
|
|
20240621,151500,66663850,41150,41200,41200,41150,4
|
|
20240621,151400,66499150,41200,41200,41200,41200,1
|
|
20240621,151300,66457950,41200,41200,41200,41200,1
|
|
20240621,151200,66416750,41200,41200,41200,41200,1
|
|
20240621,151100,66375550,41200,41200,41200,41200,1
|
|
20240621,151000,66334350,41200,41200,41200,41200,1
|
|
20240621,150900,66293150,41200,41200,41200,41200,1
|
|
20240621,150800,66251950,41200,41200,41200,41200,1
|
|
20240621,150700,66210750,41200,41200,41200,41200,1
|
|
20240621,150600,66169550,41200,41200,41200,41200,0
|
|
20240621,150500,66169550,41200,41200,41200,41200,2
|
|
20240621,150400,66087150,41200,41200,41200,41200,0
|
|
20240621,150300,66087150,41200,41200,41200,41200,2
|
|
20240621,150200,66004750,41200,41200,41200,41200,0
|
|
20240621,150100,66004750,41200,41200,41200,41200,1
|
|
20240621,150000,65963550,41200,41200,41200,41200,1
|
|
20240621,145900,65922350,41200,41200,41200,41200,1
|
|
20240621,145800,65881150,41350,41350,41350,41350,1
|
|
20240621,145700,65839800,41200,41200,41200,41200,0
|
|
20240621,145600,65839800,41200,41200,41200,41200,0
|
|
20240621,145500,65839800,41200,41200,41200,41200,3
|
|
20240621,145400,65716200,41200,41200,41200,41200,0
|
|
20240621,145300,65716200,41200,41200,41200,41200,0
|
|
20240621,145200,65716200,41200,41200,41200,41200,1
|
|
20240621,145100,65675000,41200,41200,41200,41200,4
|
|
20240621,145000,65510200,41200,41200,41200,41200,0
|
|
20240621,144900,65510200,41200,41200,41200,41200,2
|
|
20240621,144800,65427800,41200,41200,41200,41200,7
|
|
20240621,144700,65139400,41200,41200,41200,41200,10
|
|
20240621,144600,64727400,41200,41200,41200,41200,7
|
|
20240621,144500,64439000,41200,41200,41200,41200,6
|
|
20240621,144400,64191800,41200,41200,41200,41200,4
|
|
20240621,144300,64027000,41200,41200,41200,41200,0
|
|
20240621,144200,64027000,41200,41200,41200,41200,1
|
|
20240621,144100,63985800,41200,41200,41200,41200,10
|
|
20240621,144000,63573800,41200,41200,41200,41200,0
|
|
20240621,143900,63573800,41200,41200,41200,41200,2
|
|
20240621,143800,63491400,41200,41200,41200,41200,0
|
|
20240621,143700,63491400,41200,41200,41200,41200,0
|
|
20240621,143600,63491400,41200,41200,41200,41200,0
|
|
20240621,143500,63491400,41200,41200,41200,41200,0
|
|
20240621,143400,63491400,41200,41200,41200,41200,0
|
|
20240621,143300,63491400,41200,41200,41200,41200,0
|
|
20240621,143200,63491400,41200,41200,41200,41200,0
|
|
20240621,143100,63491400,41200,41200,41200,41200,1
|
|
20240621,143000,63450200,41200,41200,41200,41200,1
|
|
20240621,142900,63409000,41150,41150,41150,41150,0
|
|
20240621,142800,63409000,41150,41150,41150,41150,0
|
|
20240621,142700,63409000,41150,41150,41150,41150,0
|
|
20240621,142600,63409000,41150,41150,41150,41150,0
|
|
20240621,142500,63409000,41150,41150,41150,41150,0
|
|
20240621,142400,63409000,41150,41150,41150,41150,0
|
|
20240621,142300,63409000,41150,41150,41150,41150,0
|
|
20240621,142200,63409000,41150,41150,41150,41150,0
|
|
20240621,142100,63409000,41150,41150,41150,41150,0
|
|
20240621,142000,63409000,41150,41150,41150,41150,0
|
|
20240621,141900,63409000,41150,41150,41150,41150,0
|
|
20240621,141800,63409000,41150,41150,41150,41150,0
|
|
20240621,141700,63409000,41150,41150,41150,41150,0
|
|
20240621,141600,63409000,41150,41150,41150,41150,0
|
|
20240621,141500,63409000,41150,41150,41150,41150,0
|
|
20240621,141400,63409000,41150,41150,41150,41150,0
|
|
20240621,141300,63409000,41150,41150,41150,41150,0
|
|
20240621,141200,63409000,41150,41150,41150,41150,0
|
|
20240621,141100,63409000,41150,41150,41150,41150,1
|
|
20240621,141000,63367850,41200,41200,41200,41200,0
|
|
20240621,140900,63367850,41200,41200,41200,41200,1
|
|
20240621,140800,63326650,41200,41200,41200,41200,1
|
|
20240621,140700,63285450,41200,41200,41200,41200,4
|
|
20240621,140600,63120650,41200,41200,41200,41200,2
|
|
20240621,140500,63038250,41200,41200,41200,41200,0
|
|
20240621,140400,63038250,41200,41200,41200,41200,0
|
|
20240621,140300,63038250,41200,41200,41200,41200,0
|
|
20240621,140200,63038250,41200,41200,41200,41200,1
|
|
20240621,140100,62997050,41200,41200,41200,41200,4
|
|
20240621,140000,62832250,41200,41200,41200,41200,0
|
|
20240621,135900,62832250,41200,41200,41200,41200,0
|
|
20240621,135800,62832250,41200,41200,41200,41200,0
|
|
20240621,135700,62832250,41200,41200,41200,41200,0
|
|
20240621,135600,62832250,41200,41200,41200,41200,0
|
|
20240621,135500,62832250,41200,41200,41200,41200,0
|
|
20240621,135400,62832250,41200,41200,41200,41200,0
|
|
20240621,135300,62832250,41200,41200,41200,41200,0
|
|
20240621,135200,62832250,41200,41200,41200,41200,0
|
|
20240621,135100,62832250,41200,41200,41200,41200,0
|
|
20240621,135000,62832250,41200,41200,41200,41200,0
|
|
20240621,134900,62832250,41200,41200,41200,41200,0
|
|
20240621,134800,62832250,41200,41200,41200,41200,0
|
|
20240621,134700,62832250,41200,41200,41200,41200,0
|
|
20240621,134600,62832250,41200,41200,41200,41200,0
|
|
20240621,134500,62832250,41200,41200,41200,41200,0
|
|
20240621,134400,62832250,41200,41200,41200,41200,0
|
|
20240621,134300,62832250,41200,41200,41200,41200,0
|
|
20240621,134200,62832250,41200,41200,41200,41200,0
|
|
20240621,134100,62832250,41200,41200,41200,41200,0
|
|
20240621,134000,62832250,41200,41200,41200,41200,0
|
|
20240621,133900,62832250,41200,41200,41200,41200,0
|
|
20240621,133800,62832250,41200,41200,41200,41200,0
|
|
20240621,133700,62832250,41200,41200,41200,41200,0
|
|
20240621,133600,62832250,41200,41200,41200,41200,0
|
|
20240621,133500,62832250,41200,41200,41200,41200,0
|
|
20240621,133400,62832250,41200,41200,41200,41200,0
|
|
20240621,133300,62832250,41200,41200,41200,41200,0
|
|
20240621,133200,62832250,41200,41200,41200,41200,0
|
|
20240621,133100,62832250,41200,41250,41250,41200,55
|
|
20240621,133000,60566200,41450,41450,41450,41450,0
|
|
20240621,132900,60566200,41450,41450,41450,41450,0
|
|
20240621,132800,60566200,41450,41450,41450,41450,0
|
|
20240621,132700,60566200,41450,41450,41450,41450,0
|
|
20240621,132600,60566200,41450,41450,41450,41450,0
|
|
20240621,132500,60566200,41450,41450,41450,41450,0
|
|
20240621,132400,60566200,41450,41450,41450,41450,0
|
|
20240621,132300,60566200,41450,41450,41450,41450,0
|
|
20240621,132200,60566200,41450,41450,41450,41450,0
|
|
20240621,132100,60566200,41450,41450,41450,41450,0
|
|
20240621,132000,60566200,41450,41450,41450,41450,0
|
|
20240621,131900,60566200,41450,41450,41450,41450,0
|
|
20240621,131800,60566200,41450,41300,41450,41300,81
|
|
20240621,131700,57217750,41100,41200,41200,41100,83
|
|
20240621,131600,53803000,41200,41200,41200,41200,0
|
|
20240621,131500,53803000,41200,41200,41200,41200,0
|
|
20240621,131400,53803000,41200,41200,41200,41200,0
|
|
20240621,131300,53803000,41200,41200,41200,41200,4
|
|
20240621,131200,53638200,41200,41200,41200,41200,0
|
|
20240621,131100,53638200,41200,41200,41200,41200,1
|
|
20240621,131000,53597000,41200,41200,41200,41200,5
|
|
20240621,130900,53391000,41500,41500,41500,41500,0
|
|
20240621,130800,53391000,41500,41500,41500,41500,0
|
|
20240621,130700,53391000,41500,41500,41500,41500,0
|
|
20240621,130600,53391000,41500,41500,41500,41500,0
|
|
20240621,130500,53391000,41500,41500,41500,41500,0
|
|
20240621,130400,53391000,41500,41500,41500,41500,0
|
|
20240621,130300,53391000,41500,41500,41500,41500,0
|
|
20240621,130200,53391000,41500,41500,41500,41500,0
|
|
20240621,130100,53391000,41500,41500,41500,41500,0
|
|
20240621,130000,53391000,41500,41500,41500,41500,0
|
|
20240621,125900,53391000,41500,41500,41500,41500,0
|
|
20240621,125800,53391000,41500,41500,41500,41500,0
|
|
20240621,125700,53391000,41500,41500,41500,41500,0
|
|
20240621,125600,53391000,41500,41500,41500,41500,0
|
|
20240621,125500,53391000,41500,41500,41500,41500,0
|
|
20240621,125400,53391000,41500,41500,41500,41500,0
|
|
20240621,125300,53391000,41500,41350,41500,41350,150
|
|
20240621,125200,47172550,41200,41200,41200,41200,1
|
|
20240621,125100,47131350,41200,41200,41200,41200,0
|
|
20240621,125000,47131350,41200,41200,41200,41200,0
|
|
20240621,124900,47131350,41200,41200,41200,41200,0
|
|
20240621,124800,47131350,41200,41200,41200,41200,0
|
|
20240621,124700,47131350,41200,41200,41200,41200,0
|
|
20240621,124600,47131350,41200,41200,41200,41200,0
|
|
20240621,124500,47131350,41200,41200,41200,41200,0
|
|
20240621,124400,47131350,41200,41200,41200,41200,0
|
|
20240621,124300,47131350,41200,41200,41200,41200,0
|
|
20240621,124200,47131350,41200,41200,41200,41200,0
|
|
20240621,124100,47131350,41200,41200,41200,41200,5
|
|
20240621,124000,46925350,41200,41200,41200,41200,1
|
|
20240621,123900,46884150,41250,41250,41250,41250,0
|
|
20240621,123800,46884150,41250,41250,41250,41250,0
|
|
20240621,123700,46884150,41250,41250,41250,41250,0
|
|
20240621,123600,46884150,41250,41250,41250,41250,0
|
|
20240621,123500,46884150,41250,41250,41250,41250,0
|
|
20240621,123400,46884150,41250,41250,41250,41250,0
|
|
20240621,123300,46884150,41250,41250,41250,41250,0
|
|
20240621,123200,46884150,41250,41250,41250,41250,0
|
|
20240621,123100,46884150,41250,41250,41250,41250,0
|
|
20240621,123000,46884150,41250,41250,41250,41250,0
|
|
20240621,122900,46884150,41250,41250,41250,41250,0
|
|
20240621,122800,46884150,41250,41250,41250,41250,0
|
|
20240621,122700,46884150,41250,41250,41250,41250,0
|
|
20240621,122600,46884150,41250,41250,41250,41250,0
|
|
20240621,122500,46884150,41250,41250,41250,41250,0
|
|
20240621,122400,46884150,41250,41250,41250,41250,0
|
|
20240621,122300,46884150,41250,41250,41250,41250,0
|
|
20240621,122200,46884150,41250,41250,41250,41250,0
|
|
20240621,122100,46884150,41250,41250,41250,41250,0
|
|
20240621,122000,46884150,41250,41250,41250,41250,0
|
|
20240621,121900,46884150,41250,41250,41250,41250,0
|
|
20240621,121800,46884150,41250,41250,41250,41250,1
|
|
20240621,121700,46842900,41400,41400,41400,41400,0
|
|
20240621,121600,46842900,41400,41400,41400,41400,0
|
|
20240621,121500,46842900,41400,41400,41400,41400,0
|
|
20240621,121400,46842900,41400,41400,41400,41400,0
|
|
20240621,121300,46842900,41400,41400,41400,41400,0
|
|
20240621,121200,46842900,41400,41400,41400,41400,0
|
|
20240621,121100,46842900,41400,41400,41400,41400,0
|
|
20240621,121000,46842900,41400,41400,41400,41400,0
|
|
20240621,120900,46842900,41400,41400,41400,41400,0
|
|
20240621,120800,46842900,41400,41400,41400,41400,0
|
|
20240621,120700,46842900,41400,41400,41400,41400,0
|
|
20240621,120600,46842900,41400,41400,41400,41400,0
|
|
20240621,120500,46842900,41400,41400,41400,41400,0
|
|
20240621,120400,46842900,41400,41400,41400,41400,0
|
|
20240621,120300,46842900,41400,41400,41400,41400,1
|
|
20240621,120200,46801500,41250,41250,41250,41250,0
|
|
20240621,120100,46801500,41250,41250,41250,41250,0
|
|
20240621,120000,46801500,41250,41250,41250,41250,0
|
|
20240621,115900,46801500,41250,41250,41250,41250,0
|
|
20240621,115800,46801500,41250,41250,41250,41250,30
|
|
20240621,115700,45564000,41150,41150,41150,41150,0
|
|
20240621,115600,45564000,41150,41150,41150,41150,0
|
|
20240621,115500,45564000,41150,41150,41150,41150,1
|
|
20240621,115400,45522850,41200,41200,41200,41200,0
|
|
20240621,115300,45522850,41200,41200,41200,41200,0
|
|
20240621,115200,45522850,41200,41200,41200,41200,0
|
|
20240621,115100,45522850,41200,41200,41200,41200,20
|
|
20240621,115000,44698850,41200,41200,41200,41200,16
|
|
20240621,114900,44039650,41200,41200,41200,41200,0
|
|
20240621,114800,44039650,41200,41200,41200,41200,0
|
|
20240621,114700,44039650,41200,41200,41200,41200,0
|
|
20240621,114600,44039650,41200,41200,41200,41200,0
|
|
20240621,114500,44039650,41200,41200,41200,41200,0
|
|
20240621,114400,44039650,41200,41200,41200,41200,0
|
|
20240621,114300,44039650,41200,41200,41200,41200,0
|
|
20240621,114200,44039650,41200,41200,41200,41200,0
|
|
20240621,114100,44039650,41200,41200,41200,41200,0
|
|
20240621,114000,44039650,41200,41200,41200,41200,0
|
|
20240621,113900,44039650,41200,41200,41200,41200,0
|
|
20240621,113800,44039650,41200,41200,41200,41200,0
|
|
20240621,113700,44039650,41200,41200,41200,41200,0
|
|
20240621,113600,44039650,41200,41200,41200,41200,0
|
|
20240621,113500,44039650,41200,41200,41200,41200,0
|
|
20240621,113400,44039650,41200,41250,41250,41200,57
|
|
20240621,113300,41690000,41200,41200,41200,41200,0
|
|
20240621,113200,41690000,41200,41200,41200,41200,0
|
|
20240621,113100,41690000,41200,41200,41200,41200,0
|
|
20240621,113000,41690000,41200,41200,41200,41200,15
|
|
20240621,112900,41072000,41250,41300,41300,41250,105
|
|
20240621,112800,36738300,41500,41500,41500,41500,0
|
|
20240621,112700,36738300,41500,41500,41500,41500,0
|
|
20240621,112600,36738300,41500,41500,41500,41500,0
|
|
20240621,112500,36738300,41500,41500,41500,41500,0
|
|
20240621,112400,36738300,41500,41500,41500,41500,0
|
|
20240621,112300,36738300,41500,41500,41500,41500,0
|
|
20240621,112200,36738300,41500,41500,41500,41500,0
|
|
20240621,112100,36738300,41500,41500,41500,41500,0
|
|
20240621,112000,36738300,41500,41500,41500,41500,0
|
|
20240621,111900,36738300,41500,41500,41500,41500,0
|
|
20240621,111800,36738300,41500,41500,41500,41500,0
|
|
20240621,111700,36738300,41500,41500,41500,41500,0
|
|
20240621,111600,36738300,41500,41500,41500,41500,0
|
|
20240621,111500,36738300,41500,41500,41500,41500,0
|
|
20240621,111400,36738300,41500,41500,41500,41500,0
|
|
20240621,111300,36738300,41500,41500,41500,41500,0
|
|
20240621,111200,36738300,41500,41500,41500,41500,0
|
|
20240621,111100,36738300,41500,41500,41500,41500,0
|
|
20240621,111000,36738300,41500,41500,41500,41500,0
|
|
20240621,110900,36738300,41500,41500,41500,41500,0
|
|
20240621,110800,36738300,41500,41400,41500,41400,10
|
|
20240621,110700,36323700,41350,41350,41350,41350,0
|
|
20240621,110600,36323700,41350,41350,41350,41350,0
|
|
20240621,110500,36323700,41350,41350,41350,41350,0
|
|
20240621,110400,36323700,41350,41350,41350,41350,0
|
|
20240621,110300,36323700,41350,41350,41350,41350,0
|
|
20240621,110200,36323700,41350,41350,41350,41350,0
|
|
20240621,110100,36323700,41350,41350,41350,41350,0
|
|
20240621,110000,36323700,41350,41350,41350,41350,0
|
|
20240621,105900,36323700,41350,41350,41350,41350,0
|
|
20240621,105800,36323700,41350,41350,41350,41350,0
|
|
20240621,105700,36323700,41350,41350,41350,41350,35
|
|
20240621,105600,34876450,41300,41300,41300,41300,0
|
|
20240621,105500,34876450,41300,41300,41300,41300,0
|
|
20240621,105400,34876450,41300,41300,41300,41300,0
|
|
20240621,105300,34876450,41300,41300,41300,41300,0
|
|
20240621,105200,34876450,41300,41300,41300,41300,0
|
|
20240621,105100,34876450,41300,41300,41300,41300,0
|
|
20240621,105000,34876450,41300,41300,41300,41300,0
|
|
20240621,104900,34876450,41300,41300,41300,41300,0
|
|
20240621,104800,34876450,41300,41300,41300,41300,0
|
|
20240621,104700,34876450,41300,41300,41300,41300,0
|
|
20240621,104600,34876450,41300,41300,41300,41300,0
|
|
20240621,104500,34876450,41300,41300,41300,41300,0
|
|
20240621,104400,34876450,41300,41300,41300,41300,0
|
|
20240621,104300,34876450,41300,41300,41300,41300,0
|
|
20240621,104200,34876450,41300,41300,41300,41300,0
|
|
20240621,104100,34876450,41300,41300,41300,41300,0
|
|
20240621,104000,34876450,41300,41300,41300,41300,0
|
|
20240621,103900,34876450,41300,41300,41300,41300,54
|
|
20240621,103800,32646250,41300,41300,41300,41300,0
|
|
20240621,103700,32646250,41300,41300,41300,41300,0
|
|
20240621,103600,32646250,41300,41300,41300,41300,0
|
|
20240621,103500,32646250,41300,41300,41300,41300,0
|
|
20240621,103400,32646250,41300,41300,41300,41300,0
|
|
20240621,103300,32646250,41300,41300,41300,41300,0
|
|
20240621,103200,32646250,41300,41300,41300,41300,0
|
|
20240621,103100,32646250,41300,41100,41300,41100,99
|
|
20240621,103000,28567550,40950,40950,40950,40950,0
|
|
20240621,102900,28567550,40950,40950,40950,40950,0
|
|
20240621,102800,28567550,40950,40950,40950,40950,0
|
|
20240621,102700,28567550,40950,40950,40950,40950,0
|
|
20240621,102600,28567550,40950,40950,40950,40950,0
|
|
20240621,102500,28567550,40950,40950,40950,40950,0
|
|
20240621,102400,28567550,40950,40950,40950,40950,0
|
|
20240621,102300,28567550,40950,40950,40950,40950,0
|
|
20240621,102200,28567550,40950,40950,40950,40950,0
|
|
20240621,102100,28567550,40950,40950,40950,40950,0
|
|
20240621,102000,28567550,40950,40950,40950,40950,0
|
|
20240621,101900,28567550,40950,40950,40950,40950,0
|
|
20240621,101800,28567550,40950,40950,40950,40950,0
|
|
20240621,101700,28567550,40950,41200,41200,40950,188
|
|
20240621,101600,20844500,41350,41350,41350,41350,0
|
|
20240621,101500,20844500,41350,41350,41350,41350,0
|
|
20240621,101400,20844500,41350,41350,41350,41350,0
|
|
20240621,101300,20844500,41350,41350,41350,41350,0
|
|
20240621,101200,20844500,41350,41350,41350,41350,12
|
|
20240621,101100,20348300,41050,41300,41300,41050,182
|
|
20240621,101000,12852550,41350,41350,41350,41350,0
|
|
20240621,100900,12852550,41350,41400,41400,41350,120
|
|
20240621,100800,7887250,41350,41350,41350,41350,0
|
|
20240621,100700,7887250,41350,41350,41350,41350,0
|
|
20240621,100600,7887250,41350,41350,41350,41350,0
|
|
20240621,100500,7887250,41350,41350,41350,41350,0
|
|
20240621,100400,7887250,41350,41350,41350,41350,0
|
|
20240621,100300,7887250,41350,41350,41350,41350,0
|
|
20240621,100200,7887250,41350,41400,41400,41350,40
|
|
20240621,100100,6231800,41450,41450,41450,41450,0
|
|
20240621,100000,6231800,41450,41450,41450,41450,0
|
|
20240621,095900,6231800,41450,41450,41450,41450,0
|
|
20240621,095800,6231800,41450,41450,41450,41450,11
|
|
20240621,095700,5775850,41500,41500,41500,41500,0
|
|
20240621,095600,5775850,41500,41500,41500,41500,0
|
|
20240621,095500,5775850,41500,41500,41500,41500,1
|
|
20240621,095400,5734350,41500,41500,41500,41500,0
|
|
20240621,095300,5734350,41500,41500,41500,41500,0
|
|
20240621,095200,5734350,41500,41500,41500,41500,0
|
|
20240621,095100,5734350,41500,41500,41500,41500,0
|
|
20240621,095000,5734350,41500,41500,41500,41500,0
|
|
20240621,094900,5734350,41500,41500,41500,41500,3
|
|
20240621,094800,5609850,41500,41500,41500,41500,0
|
|
20240621,094700,5609850,41500,41500,41500,41500,34
|
|
20240621,094600,4198850,41550,41550,41550,41550,50
|
|
20240621,094500,2121350,41550,41550,41550,41550,0
|
|
20240621,094400,2121350,41550,41550,41550,41550,0
|
|
20240621,094300,2121350,41550,41550,41550,41550,18
|
|
20240621,094200,1373450,41800,41800,41800,41800,0
|
|
20240621,094100,1373450,41800,41800,41800,41800,0
|
|
20240621,094000,1373450,41800,41800,41800,41800,0
|
|
20240621,093900,1373450,41800,41800,41800,41800,0
|
|
20240621,093800,1373450,41800,41800,41800,41800,0
|
|
20240621,093700,1373450,41800,41800,41800,41800,0
|
|
20240621,093600,1373450,41800,41800,41800,41800,0
|
|
20240621,093500,1373450,41800,41800,41800,41800,0
|
|
20240621,093400,1373450,41800,41800,41800,41800,0
|
|
20240621,093300,1373450,41800,41800,41800,41800,0
|
|
20240621,093200,1373450,41800,41800,41800,41800,0
|
|
20240621,093100,1373450,41800,41800,41800,41800,0
|
|
20240621,093000,1373450,41800,41800,41800,41800,0
|
|
20240621,092900,1373450,41800,41800,41800,41800,0
|
|
20240621,092800,1373450,41800,41800,41800,41800,0
|
|
20240621,092700,1373450,41800,41800,41800,41800,1
|
|
20240621,092600,1331650,41800,41800,41800,41800,0
|
|
20240621,092500,1331650,41800,41800,41800,41800,0
|
|
20240621,092400,1331650,41800,41800,41800,41800,0
|
|
20240621,092300,1331650,41800,41800,41800,41800,0
|
|
20240621,092200,1331650,41800,41800,41800,41800,1
|
|
20240621,092100,1289850,41600,41600,41600,41600,0
|
|
20240621,092000,1289850,41600,41600,41600,41600,0
|
|
20240621,091900,1289850,41600,41600,41600,41600,0
|
|
20240621,091800,1289850,41600,41600,41600,41600,0
|
|
20240621,091700,1289850,41600,41600,41600,41600,0
|
|
20240621,091600,1289850,41600,41600,41600,41600,0
|
|
20240621,091500,1289850,41600,41600,41600,41600,30
|
|
20240621,091400,41850,41850,41850,41850,41850,0
|
|
20240621,091300,41850,41850,41850,41850,41850,0
|
|
20240621,091200,41850,41850,41850,41850,41850,0
|
|
20240621,091100,41850,41850,41850,41850,41850,0
|
|
20240621,091000,41850,41850,41850,41850,41850,0
|
|
20240621,090900,41850,41850,41850,41850,41850,0
|
|
20240621,090800,41850,41850,41850,41850,41850,0
|
|
20240621,090700,41850,41850,41850,41850,41850,0
|
|
20240621,090600,41850,41850,41850,41850,41850,0
|
|
20240621,090500,41850,41850,41850,41850,41850,0
|
|
20240621,090400,41850,41850,41850,41850,41850,1
|
|
20240621,090300,0,41550,41550,41550,41550,0
|
|
20240621,090200,0,41550,41550,41550,41550,0
|
|
20240621,090100,0,41550,41550,41550,41550,0
|
|
20240621,090000,0,41550,41550,41550,41550,0
|