672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,200900,87339150,28300,28300,28300,28300,78
|
|
20240603,200800,87339150,28300,28300,28300,28300,0
|
|
20240603,200700,87339150,28300,28300,28300,28300,0
|
|
20240603,200600,87339150,28300,28300,28300,28300,0
|
|
20240603,200500,87339150,28300,28300,28300,28300,0
|
|
20240603,200400,87339150,28300,28300,28300,28300,0
|
|
20240603,200300,87339150,28300,28300,28300,28300,0
|
|
20240603,200200,87339150,28300,28300,28300,28300,0
|
|
20240603,200100,87339150,28300,28300,28300,28300,0
|
|
20240603,200000,87339150,28300,28300,28300,28300,0
|
|
20240603,195900,87339150,28300,28300,28300,28300,0
|
|
20240603,195800,87339150,28300,28300,28300,28300,0
|
|
20240603,195700,87339150,28300,28300,28300,28300,0
|
|
20240603,195600,87339150,28300,28300,28300,28300,0
|
|
20240603,195500,87339150,28300,28300,28300,28300,0
|
|
20240603,195400,87339150,28300,28300,28300,28300,0
|
|
20240603,195300,87339150,28300,28300,28300,28300,0
|
|
20240603,195200,87339150,28300,28300,28300,28300,0
|
|
20240603,195100,87339150,28300,28300,28300,28300,0
|
|
20240603,195000,87339150,28300,28300,28300,28300,0
|
|
20240603,194900,87339150,28300,28300,28300,28300,0
|
|
20240603,194800,87339150,28300,28300,28300,28300,0
|
|
20240603,194700,87339150,28300,28300,28300,28300,0
|
|
20240603,194600,87339150,28300,28300,28300,28300,0
|
|
20240603,194500,87339150,28300,28300,28300,28300,0
|
|
20240603,194400,87339150,28300,28300,28300,28300,0
|
|
20240603,194300,87339150,28300,28300,28300,28300,0
|
|
20240603,194200,87339150,28300,28300,28300,28300,0
|
|
20240603,194100,87339150,28300,28300,28300,28300,0
|
|
20240603,194000,87339150,28300,28300,28300,28300,0
|
|
20240603,193900,87339150,28300,28300,28300,28300,78
|
|
20240603,193800,87339150,28300,28300,28300,28300,0
|
|
20240603,193700,87339150,28300,28300,28300,28300,0
|
|
20240603,193600,87339150,28300,28300,28300,28300,0
|
|
20240603,193500,87339150,28300,28300,28300,28300,0
|
|
20240603,193400,87339150,28300,28300,28300,28300,0
|
|
20240603,193300,87339150,28300,28300,28300,28300,0
|
|
20240603,193200,87339150,28300,28300,28300,28300,0
|
|
20240603,193100,87339150,28300,28300,28300,28300,0
|
|
20240603,193000,87339150,28300,28300,28300,28300,0
|
|
20240603,192900,87339150,28300,28300,28300,28300,0
|
|
20240603,192800,87339150,28300,28300,28300,28300,0
|
|
20240603,192700,87339150,28300,28300,28300,28300,0
|
|
20240603,192600,87339150,28300,28300,28300,28300,0
|
|
20240603,192500,87339150,28300,28300,28300,28300,0
|
|
20240603,192400,87339150,28300,28300,28300,28300,0
|
|
20240603,192300,87339150,28300,28300,28300,28300,0
|
|
20240603,192200,87339150,28300,28300,28300,28300,0
|
|
20240603,192100,87339150,28300,28300,28300,28300,0
|
|
20240603,192000,87339150,28300,28300,28300,28300,0
|
|
20240603,191900,87339150,28300,28300,28300,28300,0
|
|
20240603,191800,87339150,28300,28300,28300,28300,0
|
|
20240603,191700,87339150,28300,28300,28300,28300,0
|
|
20240603,191600,87339150,28300,28300,28300,28300,0
|
|
20240603,191500,87339150,28300,28300,28300,28300,0
|
|
20240603,191400,87339150,28300,28300,28300,28300,0
|
|
20240603,191300,87339150,28300,28300,28300,28300,0
|
|
20240603,191200,87339150,28300,28300,28300,28300,0
|
|
20240603,191100,87339150,28300,28300,28300,28300,0
|
|
20240603,191000,87339150,28300,28300,28300,28300,0
|
|
20240603,190900,87339150,28300,28300,28300,28300,78
|
|
20240603,190800,87339150,28300,28300,28300,28300,0
|
|
20240603,190700,87339150,28300,28300,28300,28300,0
|
|
20240603,190600,87339150,28300,28300,28300,28300,0
|
|
20240603,190500,87339150,28300,28300,28300,28300,0
|
|
20240603,190400,87339150,28300,28300,28300,28300,0
|
|
20240603,190300,87339150,28300,28300,28300,28300,0
|
|
20240603,190200,87339150,28300,28300,28300,28300,0
|
|
20240603,190100,87339150,28300,28300,28300,28300,0
|
|
20240603,190000,87339150,28300,28300,28300,28300,0
|
|
20240603,185900,87339150,28300,28300,28300,28300,0
|
|
20240603,185800,87339150,28300,28300,28300,28300,0
|
|
20240603,185700,87339150,28300,28300,28300,28300,0
|
|
20240603,185600,87339150,28300,28300,28300,28300,0
|
|
20240603,185500,87339150,28300,28300,28300,28300,0
|
|
20240603,185400,87339150,28300,28300,28300,28300,0
|
|
20240603,185300,87339150,28300,28300,28300,28300,0
|
|
20240603,185200,87339150,28300,28300,28300,28300,0
|
|
20240603,185100,87339150,28300,28300,28300,28300,0
|
|
20240603,185000,87339150,28300,28300,28300,28300,0
|
|
20240603,184900,87339150,28300,28300,28300,28300,0
|
|
20240603,184800,87339150,28300,28300,28300,28300,0
|
|
20240603,184700,87339150,28300,28300,28300,28300,0
|
|
20240603,184600,87339150,28300,28300,28300,28300,0
|
|
20240603,184500,87339150,28300,28300,28300,28300,0
|
|
20240603,184400,87339150,28300,28300,28300,28300,0
|
|
20240603,184300,87339150,28300,28300,28300,28300,0
|
|
20240603,184200,87339150,28300,28300,28300,28300,0
|
|
20240603,184100,87339150,28300,28300,28300,28300,0
|
|
20240603,184000,87339150,28300,28300,28300,28300,0
|
|
20240603,183900,87339150,28300,28300,28300,28300,78
|
|
20240603,183800,87339150,28300,28300,28300,28300,0
|
|
20240603,183700,87339150,28300,28300,28300,28300,0
|
|
20240603,183600,87339150,28300,28300,28300,28300,0
|
|
20240603,183500,87339150,28300,28300,28300,28300,0
|
|
20240603,183400,87339150,28300,28300,28300,28300,0
|
|
20240603,183300,87339150,28300,28300,28300,28300,0
|
|
20240603,183200,87339150,28300,28300,28300,28300,0
|
|
20240603,183100,87339150,28300,28300,28300,28300,0
|
|
20240603,183000,87339150,28300,28300,28300,28300,0
|
|
20240603,182900,87339150,28300,28300,28300,28300,0
|
|
20240603,182800,87339150,28300,28300,28300,28300,0
|
|
20240603,182700,87339150,28300,28300,28300,28300,0
|
|
20240603,182600,87339150,28300,28300,28300,28300,0
|
|
20240603,182500,87339150,28300,28300,28300,28300,0
|
|
20240603,182400,87339150,28300,28300,28300,28300,0
|
|
20240603,182300,87339150,28300,28300,28300,28300,0
|
|
20240603,182200,87339150,28300,28300,28300,28300,0
|
|
20240603,182100,87339150,28300,28300,28300,28300,0
|
|
20240603,182000,87339150,28300,28300,28300,28300,0
|
|
20240603,181900,87339150,28300,28300,28300,28300,0
|
|
20240603,181800,87339150,28300,28300,28300,28300,0
|
|
20240603,181700,87339150,28300,28300,28300,28300,0
|
|
20240603,181600,87339150,28300,28300,28300,28300,0
|
|
20240603,181500,87339150,28300,28300,28300,28300,0
|
|
20240603,181400,87339150,28300,28300,28300,28300,0
|
|
20240603,181300,87339150,28300,28300,28300,28300,0
|
|
20240603,181200,87339150,28300,28300,28300,28300,0
|
|
20240603,181100,87339150,28300,28300,28300,28300,0
|
|
20240603,181000,87339150,28300,28300,28300,28300,0
|
|
20240603,180900,87339150,28300,28300,28300,28300,78
|
|
20240603,180800,87339150,28300,28300,28300,28300,0
|
|
20240603,180700,87339150,28300,28300,28300,28300,0
|
|
20240603,180600,87339150,28300,28300,28300,28300,0
|
|
20240603,180500,87339150,28300,28300,28300,28300,0
|
|
20240603,180400,87339150,28300,28300,28300,28300,0
|
|
20240603,180300,87339150,28300,28300,28300,28300,0
|
|
20240603,180200,87339150,28300,28300,28300,28300,0
|
|
20240603,180100,87339150,28300,28300,28300,28300,0
|
|
20240603,180000,87339150,28300,28300,28300,28300,0
|
|
20240603,175900,87339150,28300,28300,28300,28300,0
|
|
20240603,175800,87339150,28300,28300,28300,28300,0
|
|
20240603,175700,87339150,28300,28300,28300,28300,0
|
|
20240603,175600,87339150,28300,28300,28300,28300,0
|
|
20240603,175500,87339150,28300,28300,28300,28300,0
|
|
20240603,175400,87339150,28300,28300,28300,28300,0
|
|
20240603,175300,87339150,28300,28300,28300,28300,0
|
|
20240603,175200,87339150,28300,28300,28300,28300,0
|
|
20240603,175100,87339150,28300,28300,28300,28300,0
|
|
20240603,175000,87339150,28300,28300,28300,28300,0
|
|
20240603,174900,87339150,28300,28300,28300,28300,0
|
|
20240603,174800,87339150,28300,28300,28300,28300,0
|
|
20240603,174700,87339150,28300,28300,28300,28300,0
|
|
20240603,174600,87339150,28300,28300,28300,28300,0
|
|
20240603,174500,87339150,28300,28300,28300,28300,0
|
|
20240603,174400,87339150,28300,28300,28300,28300,0
|
|
20240603,174300,87339150,28300,28300,28300,28300,0
|
|
20240603,174200,87339150,28300,28300,28300,28300,0
|
|
20240603,174100,87339150,28300,28300,28300,28300,0
|
|
20240603,174000,87339150,28300,28300,28300,28300,0
|
|
20240603,173900,87339150,28300,28300,28300,28300,78
|
|
20240603,173800,87339150,28300,28300,28300,28300,0
|
|
20240603,173700,87339150,28300,28300,28300,28300,0
|
|
20240603,173600,87339150,28300,28300,28300,28300,0
|
|
20240603,173500,87339150,28300,28300,28300,28300,0
|
|
20240603,173400,87339150,28300,28300,28300,28300,0
|
|
20240603,173300,87339150,28300,28300,28300,28300,0
|
|
20240603,173200,87339150,28300,28300,28300,28300,0
|
|
20240603,173100,87339150,28300,28300,28300,28300,0
|
|
20240603,173000,87339150,28300,28300,28300,28300,0
|
|
20240603,172900,87339150,28300,28300,28300,28300,0
|
|
20240603,172800,87339150,28300,28300,28300,28300,0
|
|
20240603,172700,87339150,28300,28300,28300,28300,0
|
|
20240603,172600,87339150,28300,28300,28300,28300,0
|
|
20240603,172500,87339150,28300,28300,28300,28300,0
|
|
20240603,172400,87339150,28300,28300,28300,28300,0
|
|
20240603,172300,87339150,28300,28300,28300,28300,0
|
|
20240603,172200,87339150,28300,28300,28300,28300,0
|
|
20240603,172100,87339150,28300,28300,28300,28300,0
|
|
20240603,172000,87339150,28300,28300,28300,28300,0
|
|
20240603,171900,87339150,28300,28300,28300,28300,0
|
|
20240603,171800,87339150,28300,28300,28300,28300,0
|
|
20240603,171700,87339150,28300,28300,28300,28300,0
|
|
20240603,171600,87339150,28300,28300,28300,28300,0
|
|
20240603,171500,87339150,28300,28300,28300,28300,0
|
|
20240603,171400,87339150,28300,28300,28300,28300,0
|
|
20240603,171300,87339150,28300,28300,28300,28300,0
|
|
20240603,171200,87339150,28300,28300,28300,28300,0
|
|
20240603,171100,87339150,28300,28300,28300,28300,0
|
|
20240603,171000,87339150,28300,28300,28300,28300,0
|
|
20240603,170900,87339150,28300,28300,28300,28300,78
|
|
20240603,170800,87339150,28300,28300,28300,28300,0
|
|
20240603,170700,87339150,28300,28300,28300,28300,0
|
|
20240603,170600,87339150,28300,28300,28300,28300,0
|
|
20240603,170500,87339150,28300,28300,28300,28300,0
|
|
20240603,170400,87339150,28300,28300,28300,28300,0
|
|
20240603,170300,87339150,28300,28300,28300,28300,0
|
|
20240603,170200,87339150,28300,28300,28300,28300,0
|
|
20240603,170100,87339150,28300,28300,28300,28300,0
|
|
20240603,170000,87339150,28300,28300,28300,28300,0
|
|
20240603,165900,87339150,28300,28300,28300,28300,0
|
|
20240603,165800,87339150,28300,28300,28300,28300,0
|
|
20240603,165700,87339150,28300,28300,28300,28300,0
|
|
20240603,165600,87339150,28300,28300,28300,28300,0
|
|
20240603,165500,87339150,28300,28300,28300,28300,0
|
|
20240603,165400,87339150,28300,28300,28300,28300,0
|
|
20240603,165300,87339150,28300,28300,28300,28300,0
|
|
20240603,165200,87339150,28300,28300,28300,28300,0
|
|
20240603,165100,87339150,28300,28300,28300,28300,0
|
|
20240603,165000,87339150,28300,28300,28300,28300,0
|
|
20240603,164900,87339150,28300,28300,28300,28300,0
|
|
20240603,164800,87339150,28300,28300,28300,28300,0
|
|
20240603,164700,87339150,28300,28300,28300,28300,0
|
|
20240603,164600,87339150,28300,28300,28300,28300,0
|
|
20240603,164500,87339150,28300,28300,28300,28300,0
|
|
20240603,164400,87339150,28300,28300,28300,28300,0
|
|
20240603,164300,87339150,28300,28300,28300,28300,0
|
|
20240603,164200,87339150,28300,28300,28300,28300,0
|
|
20240603,164100,87339150,28300,28300,28300,28300,0
|
|
20240603,164000,87339150,28300,28300,28300,28300,0
|
|
20240603,163900,87339150,28300,28300,28300,28300,78
|
|
20240603,163800,87339150,28300,28300,28300,28300,0
|
|
20240603,163700,87339150,28300,28300,28300,28300,0
|
|
20240603,163600,87339150,28300,28300,28300,28300,0
|
|
20240603,163500,87339150,28300,28300,28300,28300,0
|
|
20240603,163400,87339150,28300,28300,28300,28300,0
|
|
20240603,163300,87339150,28300,28300,28300,28300,0
|
|
20240603,163200,87339150,28300,28300,28300,28300,0
|
|
20240603,163100,87339150,28300,28300,28300,28300,0
|
|
20240603,163000,87339150,28300,28300,28300,28300,0
|
|
20240603,162900,87339150,28300,28300,28300,28300,0
|
|
20240603,162800,87339150,28300,28300,28300,28300,0
|
|
20240603,162700,87339150,28300,28300,28300,28300,0
|
|
20240603,162600,87339150,28300,28300,28300,28300,0
|
|
20240603,162500,87339150,28300,28300,28300,28300,0
|
|
20240603,162400,87339150,28300,28300,28300,28300,0
|
|
20240603,162300,87339150,28300,28300,28300,28300,0
|
|
20240603,162200,87339150,28300,28300,28300,28300,0
|
|
20240603,162100,87339150,28300,28300,28300,28300,0
|
|
20240603,162000,87339150,28300,28300,28300,28300,0
|
|
20240603,161900,87339150,28300,28300,28300,28300,0
|
|
20240603,161800,87339150,28300,28300,28300,28300,0
|
|
20240603,161700,87339150,28300,28300,28300,28300,0
|
|
20240603,161600,87339150,28300,28300,28300,28300,0
|
|
20240603,161500,87339150,28300,28300,28300,28300,0
|
|
20240603,161400,87339150,28300,28300,28300,28300,0
|
|
20240603,161300,87339150,28300,28300,28300,28300,0
|
|
20240603,161200,87339150,28300,28300,28300,28300,0
|
|
20240603,161100,87339150,28300,28300,28300,28300,0
|
|
20240603,161000,87339150,28300,28300,28300,28300,0
|
|
20240603,160900,87339150,28300,28300,28300,28300,78
|
|
20240603,160800,87339150,28300,28300,28300,28300,0
|
|
20240603,160700,87339150,28300,28300,28300,28300,0
|
|
20240603,160600,87339150,28300,28300,28300,28300,0
|
|
20240603,160500,87339150,28300,28300,28300,28300,0
|
|
20240603,160400,87339150,28300,28300,28300,28300,0
|
|
20240603,160300,87339150,28300,28300,28300,28300,0
|
|
20240603,160200,87339150,28300,28300,28300,28300,0
|
|
20240603,160100,87339150,28300,28300,28300,28300,0
|
|
20240603,160000,87339150,28300,28300,28300,28300,0
|
|
20240603,155900,87339150,28300,28300,28300,28300,0
|
|
20240603,155800,87339150,28300,28300,28300,28300,0
|
|
20240603,155700,87339150,28300,28300,28300,28300,0
|
|
20240603,155600,87339150,28300,28300,28300,28300,0
|
|
20240603,155500,87339150,28300,28300,28300,28300,0
|
|
20240603,155400,87339150,28300,28300,28300,28300,0
|
|
20240603,155300,87339150,28300,28300,28300,28300,0
|
|
20240603,155200,87339150,28300,28300,28300,28300,0
|
|
20240603,155100,87339150,28300,28300,28300,28300,0
|
|
20240603,155000,87339150,28300,28300,28300,28300,0
|
|
20240603,154900,87339150,28300,28300,28300,28300,0
|
|
20240603,154800,87339150,28300,28300,28300,28300,0
|
|
20240603,154700,87339150,28300,28300,28300,28300,0
|
|
20240603,154600,87339150,28300,28300,28300,28300,0
|
|
20240603,154500,87339150,28300,28300,28300,28300,0
|
|
20240603,154400,87339150,28300,28300,28300,28300,0
|
|
20240603,154300,87339150,28300,28300,28300,28300,0
|
|
20240603,154200,87339150,28300,28300,28300,28300,0
|
|
20240603,154100,87339150,28300,28300,28300,28300,0
|
|
20240603,154000,87339150,28300,28300,28300,28300,0
|
|
20240603,153900,87339150,28300,28300,28300,28300,78
|
|
20240603,153800,87339150,28300,28300,28300,28300,0
|
|
20240603,153700,87339150,28300,28300,28300,28300,0
|
|
20240603,153600,87339150,28300,28300,28300,28300,0
|
|
20240603,153500,87339150,28300,28300,28300,28300,0
|
|
20240603,153400,87339150,28300,28300,28300,28300,0
|
|
20240603,153300,87339150,28300,28300,28300,28300,0
|
|
20240603,153200,87339150,28300,28300,28300,28300,0
|
|
20240603,153100,87339150,28300,28300,28300,28300,0
|
|
20240603,153000,87339150,28300,28300,28300,28300,78
|
|
20240603,152900,85131750,28200,28200,28200,28200,0
|
|
20240603,152800,85131750,28200,28200,28200,28200,0
|
|
20240603,152700,85131750,28200,28200,28200,28200,0
|
|
20240603,152600,85131750,28200,28200,28200,28200,0
|
|
20240603,152500,85131750,28200,28200,28200,28200,0
|
|
20240603,152400,85131750,28200,28200,28200,28200,0
|
|
20240603,152300,85131750,28200,28200,28200,28200,0
|
|
20240603,152200,85131750,28200,28200,28200,28200,0
|
|
20240603,152100,85131750,28200,28200,28200,28200,0
|
|
20240603,152000,85131750,28200,28200,28200,28200,0
|
|
20240603,151900,85131750,28200,28200,28200,28200,0
|
|
20240603,151800,85131750,28200,28200,28200,28200,0
|
|
20240603,151700,85131750,28200,28200,28200,28200,0
|
|
20240603,151600,85131750,28200,28200,28200,28200,1
|
|
20240603,151500,85103550,28300,28300,28300,28300,32
|
|
20240603,151400,84197950,28200,28200,28200,28200,0
|
|
20240603,151300,84197950,28200,28200,28200,28200,0
|
|
20240603,151200,84197950,28200,28200,28200,28200,273
|
|
20240603,151100,76499350,28200,28200,28200,28200,0
|
|
20240603,151000,76499350,28200,28200,28200,28200,24
|
|
20240603,150900,75822550,28200,28200,28200,28200,0
|
|
20240603,150800,75822550,28200,28200,28200,28200,0
|
|
20240603,150700,75822550,28200,28200,28200,28200,0
|
|
20240603,150600,75822550,28200,28200,28200,28200,0
|
|
20240603,150500,75822550,28200,28200,28200,28200,0
|
|
20240603,150400,75822550,28200,28200,28200,28200,0
|
|
20240603,150300,75822550,28200,28150,28200,28150,50
|
|
20240603,150200,74412600,28150,28150,28150,28150,0
|
|
20240603,150100,74412600,28150,28150,28150,28150,0
|
|
20240603,150000,74412600,28150,28150,28150,28150,2
|
|
20240603,145900,74356300,28150,28150,28150,28150,1
|
|
20240603,145800,74328150,28200,28200,28200,28200,50
|
|
20240603,145700,72918150,28150,28150,28150,28150,0
|
|
20240603,145600,72918150,28150,28150,28150,28150,1
|
|
20240603,145500,72890000,28150,28150,28150,28150,0
|
|
20240603,145400,72890000,28150,28150,28150,28150,0
|
|
20240603,145300,72890000,28150,28150,28150,28150,0
|
|
20240603,145200,72890000,28150,28150,28150,28150,0
|
|
20240603,145100,72890000,28150,28150,28150,28150,0
|
|
20240603,145000,72890000,28150,28150,28150,28150,0
|
|
20240603,144900,72890000,28150,28150,28150,28150,1
|
|
20240603,144800,72861850,28150,28150,28150,28150,0
|
|
20240603,144700,72861850,28150,28150,28150,28150,0
|
|
20240603,144600,72861850,28150,28150,28150,28150,0
|
|
20240603,144500,72861850,28150,28150,28150,28150,0
|
|
20240603,144400,72861850,28150,28150,28150,28150,0
|
|
20240603,144300,72861850,28150,28150,28150,28150,0
|
|
20240603,144200,72861850,28150,28150,28150,28150,0
|
|
20240603,144100,72861850,28150,28150,28150,28150,0
|
|
20240603,144000,72861850,28150,28150,28150,28150,12
|
|
20240603,143900,72524050,28150,28150,28150,28150,0
|
|
20240603,143800,72524050,28150,28150,28150,28150,0
|
|
20240603,143700,72524050,28150,28150,28150,28150,0
|
|
20240603,143600,72524050,28150,28150,28150,28150,0
|
|
20240603,143500,72524050,28150,28150,28150,28150,1
|
|
20240603,143400,72495900,28200,28200,28200,28200,0
|
|
20240603,143300,72495900,28200,28200,28200,28200,42
|
|
20240603,143200,71311500,28200,28200,28200,28200,0
|
|
20240603,143100,71311500,28200,28200,28200,28200,0
|
|
20240603,143000,71311500,28200,28200,28200,28200,0
|
|
20240603,142900,71311500,28200,28200,28200,28200,0
|
|
20240603,142800,71311500,28200,28200,28200,28200,0
|
|
20240603,142700,71311500,28200,28200,28200,28200,0
|
|
20240603,142600,71311500,28200,28200,28200,28200,0
|
|
20240603,142500,71311500,28200,28200,28200,28200,0
|
|
20240603,142400,71311500,28200,28200,28200,28200,1
|
|
20240603,142300,71283300,28150,28150,28150,28150,0
|
|
20240603,142200,71283300,28150,28150,28150,28150,1
|
|
20240603,142100,71255150,28150,28150,28150,28150,0
|
|
20240603,142000,71255150,28150,28150,28150,28150,0
|
|
20240603,141900,71255150,28150,28150,28150,28150,0
|
|
20240603,141800,71255150,28150,28150,28150,28150,0
|
|
20240603,141700,71255150,28150,28150,28150,28150,0
|
|
20240603,141600,71255150,28150,28150,28150,28150,39
|
|
20240603,141500,70157300,28150,28150,28150,28150,0
|
|
20240603,141400,70157300,28150,28150,28150,28150,0
|
|
20240603,141300,70157300,28150,28150,28150,28150,0
|
|
20240603,141200,70157300,28150,28150,28150,28150,0
|
|
20240603,141100,70157300,28150,28150,28150,28150,0
|
|
20240603,141000,70157300,28150,28150,28150,28150,0
|
|
20240603,140900,70157300,28150,28150,28150,28150,0
|
|
20240603,140800,70157300,28150,28150,28150,28150,1
|
|
20240603,140700,70129150,28200,28200,28200,28200,0
|
|
20240603,140600,70129150,28200,28200,28200,28200,0
|
|
20240603,140500,70129150,28200,28200,28200,28200,1
|
|
20240603,140400,70100950,28150,28150,28150,28150,0
|
|
20240603,140300,70100950,28150,28150,28150,28150,0
|
|
20240603,140200,70100950,28150,28150,28150,28150,0
|
|
20240603,140100,70100950,28150,28150,28150,28150,20
|
|
20240603,140000,69537950,28150,28150,28150,28150,0
|
|
20240603,135900,69537950,28150,28150,28150,28150,0
|
|
20240603,135800,69537950,28150,28150,28150,28150,0
|
|
20240603,135700,69537950,28150,28150,28150,28150,0
|
|
20240603,135600,69537950,28150,28150,28150,28150,0
|
|
20240603,135500,69537950,28150,28150,28150,28150,30
|
|
20240603,135400,68693450,28150,28150,28150,28150,1
|
|
20240603,135300,68665300,28200,28200,28200,28200,0
|
|
20240603,135200,68665300,28200,28200,28200,28200,5
|
|
20240603,135100,68524300,28200,28200,28200,28200,0
|
|
20240603,135000,68524300,28200,28200,28200,28200,0
|
|
20240603,134900,68524300,28200,28200,28200,28200,0
|
|
20240603,134800,68524300,28200,28200,28200,28200,27
|
|
20240603,134700,67762900,28200,28200,28200,28200,0
|
|
20240603,134600,67762900,28200,28200,28200,28200,0
|
|
20240603,134500,67762900,28200,28150,28200,28150,157
|
|
20240603,134400,63342250,28150,28150,28150,28150,0
|
|
20240603,134300,63342250,28150,28150,28150,28150,0
|
|
20240603,134200,63342250,28150,28150,28150,28150,0
|
|
20240603,134100,63342250,28150,28150,28150,28150,1
|
|
20240603,134000,63314100,28150,28150,28150,28150,1
|
|
20240603,133900,63285950,28200,28200,28200,28200,0
|
|
20240603,133800,63285950,28200,28200,28200,28200,0
|
|
20240603,133700,63285950,28200,28200,28200,28200,0
|
|
20240603,133600,63285950,28200,28200,28200,28200,0
|
|
20240603,133500,63285950,28200,28200,28200,28200,0
|
|
20240603,133400,63285950,28200,28200,28200,28200,2
|
|
20240603,133300,63229550,28200,28200,28200,28200,1
|
|
20240603,133200,63201350,28200,28200,28200,28200,0
|
|
20240603,133100,63201350,28200,28200,28200,28200,0
|
|
20240603,133000,63201350,28200,28200,28200,28200,0
|
|
20240603,132900,63201350,28200,28200,28200,28200,2
|
|
20240603,132800,63144950,28150,28150,28150,28150,1
|
|
20240603,132700,63116800,28150,28150,28150,28150,0
|
|
20240603,132600,63116800,28150,28150,28150,28150,0
|
|
20240603,132500,63116800,28150,28150,28150,28150,1
|
|
20240603,132400,63088650,28150,28150,28150,28150,0
|
|
20240603,132300,63088650,28150,28150,28150,28150,0
|
|
20240603,132200,63088650,28150,28150,28150,28150,0
|
|
20240603,132100,63088650,28150,28150,28150,28150,0
|
|
20240603,132000,63088650,28150,28150,28150,28150,0
|
|
20240603,131900,63088650,28150,28150,28150,28150,0
|
|
20240603,131800,63088650,28150,28150,28150,28150,0
|
|
20240603,131700,63088650,28150,28150,28150,28150,0
|
|
20240603,131600,63088650,28150,28150,28150,28150,0
|
|
20240603,131500,63088650,28150,28150,28150,28150,0
|
|
20240603,131400,63088650,28150,28150,28150,28150,0
|
|
20240603,131300,63088650,28150,28150,28150,28150,0
|
|
20240603,131200,63088650,28150,28150,28150,28150,0
|
|
20240603,131100,63088650,28150,28150,28150,28150,0
|
|
20240603,131000,63088650,28150,28150,28150,28150,0
|
|
20240603,130900,63088650,28150,28150,28150,28150,0
|
|
20240603,130800,63088650,28150,28150,28150,28150,35
|
|
20240603,130700,62103400,28150,28150,28150,28150,0
|
|
20240603,130600,62103400,28150,28150,28150,28150,0
|
|
20240603,130500,62103400,28150,28150,28150,28150,0
|
|
20240603,130400,62103400,28150,28150,28150,28150,0
|
|
20240603,130300,62103400,28150,28150,28150,28150,0
|
|
20240603,130200,62103400,28150,28150,28150,28150,0
|
|
20240603,130100,62103400,28150,28150,28150,28150,0
|
|
20240603,130000,62103400,28150,28150,28150,28150,0
|
|
20240603,125900,62103400,28150,28150,28150,28150,1
|
|
20240603,125800,62075250,28150,28150,28150,28150,0
|
|
20240603,125700,62075250,28150,28150,28150,28150,1
|
|
20240603,125600,62047100,28150,28150,28150,28150,0
|
|
20240603,125500,62047100,28150,28150,28150,28150,1
|
|
20240603,125400,62018950,28150,28150,28150,28150,0
|
|
20240603,125300,62018950,28150,28150,28150,28150,0
|
|
20240603,125200,62018950,28150,28150,28150,28150,1
|
|
20240603,125100,61990800,28150,28150,28150,28150,0
|
|
20240603,125000,61990800,28150,28150,28150,28150,1
|
|
20240603,124900,61962650,28150,28150,28150,28150,0
|
|
20240603,124800,61962650,28150,28150,28150,28150,0
|
|
20240603,124700,61962650,28150,28150,28150,28150,1
|
|
20240603,124600,61934500,28150,28150,28150,28150,0
|
|
20240603,124500,61934500,28150,28150,28150,28150,1
|
|
20240603,124400,61906350,28200,28200,28200,28200,22
|
|
20240603,124300,61285950,28150,28150,28150,28150,100
|
|
20240603,124200,58470950,28150,28150,28150,28150,1
|
|
20240603,124100,58442800,28150,28150,28150,28150,0
|
|
20240603,124000,58442800,28150,28150,28150,28150,1
|
|
20240603,123900,58414650,28150,28150,28150,28150,177
|
|
20240603,123800,53432100,28150,28150,28150,28150,1
|
|
20240603,123700,53403950,28150,28150,28150,28150,0
|
|
20240603,123600,53403950,28150,28150,28150,28150,22
|
|
20240603,123500,52784650,28150,28150,28150,28150,1
|
|
20240603,123400,52756500,28150,28150,28150,28150,0
|
|
20240603,123300,52756500,28150,28150,28150,28150,1
|
|
20240603,123200,52728350,28150,28150,28150,28150,0
|
|
20240603,123100,52728350,28150,28150,28150,28150,0
|
|
20240603,123000,52728350,28150,28150,28150,28150,1
|
|
20240603,122900,52700200,28150,28150,28150,28150,0
|
|
20240603,122800,52700200,28150,28150,28150,28150,1
|
|
20240603,122700,52672050,28200,28200,28200,28200,0
|
|
20240603,122600,52672050,28200,28150,28200,28150,2
|
|
20240603,122500,52615700,28150,28150,28150,28150,0
|
|
20240603,122400,52615700,28150,28150,28150,28150,0
|
|
20240603,122300,52615700,28150,28150,28150,28150,1
|
|
20240603,122200,52587550,28150,28150,28150,28150,0
|
|
20240603,122100,52587550,28150,28150,28150,28150,1
|
|
20240603,122000,52559400,28200,28200,28200,28200,9
|
|
20240603,121900,52305600,28200,28200,28200,28200,0
|
|
20240603,121800,52305600,28200,28200,28200,28200,1
|
|
20240603,121700,52277400,28200,28200,28200,28200,0
|
|
20240603,121600,52277400,28200,28200,28200,28200,1
|
|
20240603,121500,52249200,28200,28200,28200,28200,0
|
|
20240603,121400,52249200,28200,28200,28200,28200,0
|
|
20240603,121300,52249200,28200,28300,28300,28200,20
|
|
20240603,121200,51683300,28300,28300,28300,28300,1
|
|
20240603,121100,51655000,28200,28200,28200,28200,29
|
|
20240603,121000,50837200,28200,28200,28200,28200,0
|
|
20240603,120900,50837200,28200,28200,28200,28200,1
|
|
20240603,120800,50809000,28200,28200,28200,28200,0
|
|
20240603,120700,50809000,28200,28200,28200,28200,2
|
|
20240603,120600,50752600,28200,28200,28200,28200,13
|
|
20240603,120500,50386000,28150,28150,28150,28150,0
|
|
20240603,120400,50386000,28150,28150,28150,28150,1
|
|
20240603,120300,50357850,28300,28300,28300,28300,0
|
|
20240603,120200,50357850,28300,28300,28300,28300,21
|
|
20240603,120100,49763550,28200,28200,28200,28200,39
|
|
20240603,120000,48663750,28200,28200,28200,28200,0
|
|
20240603,115900,48663750,28200,28200,28200,28200,1
|
|
20240603,115800,48635550,28200,28200,28200,28200,0
|
|
20240603,115700,48635550,28200,28200,28200,28200,0
|
|
20240603,115600,48635550,28200,28200,28200,28200,1
|
|
20240603,115500,48607350,28200,28200,28200,28200,0
|
|
20240603,115400,48607350,28200,28200,28200,28200,1
|
|
20240603,115300,48579150,28200,28200,28200,28200,0
|
|
20240603,115200,48579150,28200,28200,28200,28200,1
|
|
20240603,115100,48550950,28200,28200,28200,28200,0
|
|
20240603,115000,48550950,28200,28200,28200,28200,0
|
|
20240603,114900,48550950,28200,28200,28200,28200,1
|
|
20240603,114800,48522750,28200,28200,28200,28200,52
|
|
20240603,114700,47056350,28200,28200,28200,28200,5
|
|
20240603,114600,46915350,28200,28200,28200,28200,0
|
|
20240603,114500,46915350,28200,28200,28200,28200,0
|
|
20240603,114400,46915350,28200,28200,28200,28200,1
|
|
20240603,114300,46887150,28150,28150,28150,28150,0
|
|
20240603,114200,46887150,28150,28150,28150,28150,1
|
|
20240603,114100,46859000,28150,28150,28150,28150,0
|
|
20240603,114000,46859000,28150,28150,28150,28150,0
|
|
20240603,113900,46859000,28150,28200,28200,28150,12
|
|
20240603,113800,46520650,28200,28200,28200,28200,0
|
|
20240603,113700,46520650,28200,28200,28200,28200,1
|
|
20240603,113600,46492450,28200,28200,28200,28200,0
|
|
20240603,113500,46492450,28200,28200,28200,28200,1
|
|
20240603,113400,46464250,28200,28200,28200,28200,0
|
|
20240603,113300,46464250,28200,28200,28200,28200,0
|
|
20240603,113200,46464250,28200,28200,28200,28200,1
|
|
20240603,113100,46436050,28200,28200,28200,28200,0
|
|
20240603,113000,46436050,28200,28200,28200,28200,1
|
|
20240603,112900,46407850,28300,28300,28300,28300,1
|
|
20240603,112800,46379550,28300,28300,28300,28300,4
|
|
20240603,112700,46266350,28200,28200,28200,28200,1
|
|
20240603,112600,46238150,28200,28200,28200,28200,0
|
|
20240603,112500,46238150,28200,28200,28200,28200,31
|
|
20240603,112400,45363950,28300,28300,28300,28300,0
|
|
20240603,112300,45363950,28300,28300,28300,28300,0
|
|
20240603,112200,45363950,28300,28300,28300,28300,0
|
|
20240603,112100,45363950,28300,28300,28300,28300,0
|
|
20240603,112000,45363950,28300,28300,28300,28300,0
|
|
20240603,111900,45363950,28300,28300,28300,28300,0
|
|
20240603,111800,45363950,28300,28300,28300,28300,0
|
|
20240603,111700,45363950,28300,28300,28300,28300,3
|
|
20240603,111600,45279050,28300,28300,28300,28300,21
|
|
20240603,111500,44684750,28300,28300,28300,28300,0
|
|
20240603,111400,44684750,28300,28300,28300,28300,0
|
|
20240603,111300,44684750,28300,28300,28300,28300,0
|
|
20240603,111200,44684750,28300,28300,28300,28300,0
|
|
20240603,111100,44684750,28300,28300,28300,28300,0
|
|
20240603,111000,44684750,28300,28300,28300,28300,0
|
|
20240603,110900,44684750,28300,28300,28300,28300,0
|
|
20240603,110800,44684750,28300,28300,28300,28300,0
|
|
20240603,110700,44684750,28300,28300,28300,28300,0
|
|
20240603,110600,44684750,28300,28300,28300,28300,0
|
|
20240603,110500,44684750,28300,28300,28300,28300,0
|
|
20240603,110400,44684750,28300,28300,28300,28300,0
|
|
20240603,110300,44684750,28300,28300,28300,28300,0
|
|
20240603,110200,44684750,28300,28300,28300,28300,0
|
|
20240603,110100,44684750,28300,28300,28300,28300,0
|
|
20240603,110000,44684750,28300,28300,28300,28300,0
|
|
20240603,105900,44684750,28300,28300,28300,28300,0
|
|
20240603,105800,44684750,28300,28300,28300,28300,0
|
|
20240603,105700,44684750,28300,28150,28300,28150,12
|
|
20240603,105600,44346650,28200,28200,28200,28200,16
|
|
20240603,105500,43895450,28200,28200,28200,28200,0
|
|
20240603,105400,43895450,28200,28200,28200,28200,0
|
|
20240603,105300,43895450,28200,28200,28200,28200,0
|
|
20240603,105200,43895450,28200,28200,28200,28200,0
|
|
20240603,105100,43895450,28200,28200,28200,28200,0
|
|
20240603,105000,43895450,28200,28200,28200,28200,0
|
|
20240603,104900,43895450,28200,28200,28200,28200,0
|
|
20240603,104800,43895450,28200,28200,28200,28200,0
|
|
20240603,104700,43895450,28200,28200,28200,28200,1
|
|
20240603,104600,43867250,28200,28200,28200,28200,0
|
|
20240603,104500,43867250,28200,28200,28200,28200,0
|
|
20240603,104400,43867250,28200,28200,28200,28200,1
|
|
20240603,104300,43839050,28150,28150,28150,28150,0
|
|
20240603,104200,43839050,28150,28150,28150,28150,0
|
|
20240603,104100,43839050,28150,28150,28150,28150,0
|
|
20240603,104000,43839050,28150,28150,28150,28150,0
|
|
20240603,103900,43839050,28150,28150,28150,28150,0
|
|
20240603,103800,43839050,28150,28150,28150,28150,0
|
|
20240603,103700,43839050,28150,28150,28150,28150,0
|
|
20240603,103600,43839050,28150,28150,28150,28150,0
|
|
20240603,103500,43839050,28150,28150,28150,28150,0
|
|
20240603,103400,43839050,28150,28150,28150,28150,0
|
|
20240603,103300,43839050,28150,28150,28150,28150,0
|
|
20240603,103200,43839050,28150,28150,28150,28150,0
|
|
20240603,103100,43839050,28150,28150,28150,28150,5
|
|
20240603,103000,43698300,28150,28150,28150,28150,0
|
|
20240603,102900,43698300,28150,28150,28150,28150,24
|
|
20240603,102800,43022700,28150,28150,28150,28150,53
|
|
20240603,102700,41530750,28150,28150,28150,28150,80
|
|
20240603,102600,39278750,28150,28150,28150,28150,0
|
|
20240603,102500,39278750,28150,28150,28150,28150,0
|
|
20240603,102400,39278750,28150,28250,28250,28150,551
|
|
20240603,102300,23742750,28250,28250,28250,28250,0
|
|
20240603,102200,23742750,28250,28250,28250,28250,0
|
|
20240603,102100,23742750,28250,28250,28250,28250,0
|
|
20240603,102000,23742750,28250,28250,28250,28250,11
|
|
20240603,101900,23432000,28300,28250,28300,28250,18
|
|
20240603,101800,22923350,28250,28250,28250,28250,0
|
|
20240603,101700,22923350,28250,28250,28250,28250,2
|
|
20240603,101600,22866850,28300,28300,28300,28300,0
|
|
20240603,101500,22866850,28300,28300,28300,28300,0
|
|
20240603,101400,22866850,28300,28300,28300,28300,0
|
|
20240603,101300,22866850,28300,28300,28300,28300,1
|
|
20240603,101200,22838550,28300,28300,28300,28300,0
|
|
20240603,101100,22838550,28300,28300,28300,28300,0
|
|
20240603,101000,22838550,28300,28300,28300,28300,0
|
|
20240603,100900,22838550,28300,28300,28300,28300,0
|
|
20240603,100800,22838550,28300,28300,28300,28300,0
|
|
20240603,100700,22838550,28300,28300,28300,28300,0
|
|
20240603,100600,22838550,28300,28300,28300,28300,2
|
|
20240603,100500,22781950,28300,28300,28300,28300,1
|
|
20240603,100400,22753650,28250,28250,28250,28250,0
|
|
20240603,100300,22753650,28250,28250,28250,28250,0
|
|
20240603,100200,22753650,28250,28250,28250,28250,0
|
|
20240603,100100,22753650,28250,28250,28250,28250,0
|
|
20240603,100000,22753650,28250,28250,28250,28250,99
|
|
20240603,095900,19956900,28300,28300,28300,28300,0
|
|
20240603,095800,19956900,28300,28300,28300,28300,0
|
|
20240603,095700,19956900,28300,28300,28300,28300,59
|
|
20240603,095600,18287200,28300,28300,28300,28300,0
|
|
20240603,095500,18287200,28300,28300,28300,28300,0
|
|
20240603,095400,18287200,28300,28300,28300,28300,0
|
|
20240603,095300,18287200,28300,28300,28300,28300,0
|
|
20240603,095200,18287200,28300,28300,28300,28300,2
|
|
20240603,095100,18230600,28300,28300,28300,28300,61
|
|
20240603,095000,16504300,28400,28400,28400,28400,0
|
|
20240603,094900,16504300,28400,28400,28400,28400,0
|
|
20240603,094800,16504300,28400,28400,28400,28400,0
|
|
20240603,094700,16504300,28400,28400,28400,28400,0
|
|
20240603,094600,16504300,28400,28400,28400,28400,0
|
|
20240603,094500,16504300,28400,28400,28400,28400,0
|
|
20240603,094400,16504300,28400,28400,28400,28400,0
|
|
20240603,094300,16504300,28400,28400,28400,28400,0
|
|
20240603,094200,16504300,28400,28400,28400,28400,5
|
|
20240603,094100,16362300,28300,28300,28300,28300,0
|
|
20240603,094000,16362300,28300,28300,28300,28300,0
|
|
20240603,093900,16362300,28300,28300,28300,28300,0
|
|
20240603,093800,16362300,28300,28300,28300,28300,0
|
|
20240603,093700,16362300,28300,28300,28300,28300,0
|
|
20240603,093600,16362300,28300,28300,28300,28300,0
|
|
20240603,093500,16362300,28300,28300,28300,28300,3
|
|
20240603,093400,16277400,28300,28300,28300,28300,25
|
|
20240603,093300,15569900,28250,28250,28250,28250,0
|
|
20240603,093200,15569900,28250,28250,28250,28250,0
|
|
20240603,093100,15569900,28250,28250,28250,28250,0
|
|
20240603,093000,15569900,28250,28250,28250,28250,0
|
|
20240603,092900,15569900,28250,28250,28250,28250,0
|
|
20240603,092800,15569900,28250,28250,28250,28250,0
|
|
20240603,092700,15569900,28250,28250,28250,28250,25
|
|
20240603,092600,14863650,28250,28300,28300,28250,227
|
|
20240603,092500,8442150,28300,28300,28300,28300,0
|
|
20240603,092400,8442150,28300,28300,28300,28300,0
|
|
20240603,092300,8442150,28300,28300,28300,28300,0
|
|
20240603,092200,8442150,28300,28300,28300,28300,0
|
|
20240603,092100,8442150,28300,28300,28300,28300,0
|
|
20240603,092000,8442150,28300,28350,28350,28300,53
|
|
20240603,091900,6940700,28400,28400,28400,28400,1
|
|
20240603,091800,6912300,28350,28350,28350,28350,0
|
|
20240603,091700,6912300,28350,28350,28350,28350,69
|
|
20240603,091600,4956150,28450,28450,28450,28450,0
|
|
20240603,091500,4956150,28450,28450,28450,28450,0
|
|
20240603,091400,4956150,28450,28450,28450,28450,0
|
|
20240603,091300,4956150,28450,28450,28450,28450,1
|
|
20240603,091200,4927700,28250,28250,28250,28250,0
|
|
20240603,091100,4927700,28250,28250,28250,28250,0
|
|
20240603,091000,4927700,28250,28350,28350,28250,9
|
|
20240603,090900,4672750,28350,28350,28350,28350,5
|
|
20240603,090800,4531000,28350,28350,28350,28350,5
|
|
20240603,090700,4389250,28350,28350,28350,28350,8
|
|
20240603,090600,4162450,28250,28250,28250,28250,0
|
|
20240603,090500,4162450,28250,28250,28250,28250,0
|
|
20240603,090400,4162450,28250,28250,28250,28250,0
|
|
20240603,090300,4162450,28250,28250,28250,28250,0
|
|
20240603,090200,4162450,28250,28250,28250,28250,0
|
|
20240603,090100,4162450,28250,28450,28450,28250,109
|
|
20240603,090000,1083000,28500,28500,28500,28500,38
|